Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.56 | 13.56 | 13.34 | 13.52 | 694,628 | +0.03(+0.19%) |
Aug 30, 2017 | 13.69 | 13.69 | 13.47 | 13.49 | 346,146 | -0.16(-1.15%) |
Aug 29, 2017 | 13.59 | 13.70 | 13.55 | 13.65 | 386,742 | -0.01(-0.10%) |
Aug 28, 2017 | 13.82 | 13.82 | 13.59 | 13.66 | 420,294 | -0.08(-0.56%) |
Aug 25, 2017 | 13.64 | 13.78 | 13.54 | 13.74 | 622,025 | +0.15(+1.09%) |
Aug 24, 2017 | 13.74 | 13.77 | 13.54 | 13.59 | 498,093 | -0.11(-0.80%) |
Aug 23, 2017 | 13.78 | 13.93 | 13.68 | 13.70 | 447,099 | -0.08(-0.61%) |
Aug 22, 2017 | 13.72 | 13.88 | 13.72 | 13.78 | 393,596 | +0.08(+0.56%) |
Aug 21, 2017 | 13.55 | 13.74 | 13.51 | 13.71 | 729,494 | +0.23(+1.72%) |
Aug 18, 2017 | 13.46 | 13.70 | 13.37 | 13.48 | 791,709 | -0.02(-0.14%) |
Aug 17, 2017 | 13.68 | 13.82 | 13.48 | 13.50 | 600,742 | -0.23(-1.64%) |
Aug 16, 2017 | 13.83 | 13.94 | 13.61 | 13.72 | 498,894 | +0.03(+0.24%) |
Aug 15, 2017 | 13.71 | 13.75 | 13.60 | 13.69 | 373,540 | -0.05(-0.37%) |
Aug 14, 2017 | 13.55 | 13.75 | 13.55 | 13.74 | 367,721 | +0.15(+1.14%) |
Aug 11, 2017 | 13.57 | 13.62 | 13.46 | 13.59 | 510,973 | +0.03(+0.19%) |
Aug 10, 2017 | 13.62 | 13.67 | 13.43 | 13.56 | 1,080,161 | -0.06(-0.47%) |
Aug 09, 2017 | 14.00 | 14.04 | 13.51 | 13.62 | 1,451,207 | -0.37(-2.62%) |
Aug 08, 2017 | 14.12 | 14.23 | 13.94 | 13.99 | 871,593 | -0.15(-1.09%) |
Aug 07, 2017 | 14.14 | 14.36 | 14.04 | 14.14 | 507,489 | -0.05(-0.36%) |
Aug 04, 2017 | 14.58 | 14.58 | 14.02 | 14.20 | 593,327 | -0.08(-0.54%) |
Aug 03, 2017 | 14.15 | 14.32 | 13.99 | 14.27 | 1,214,372 | +0.23(+1.60%) |
Aug 02, 2017 | 13.87 | 14.05 | 13.87 | 14.05 | 561,939 | +0.17(+1.25%) |
Aug 01, 2017 | 13.93 | 13.96 | 13.86 | 13.87 | 364,251 | -0.03(-0.18%) |
Jul 31, 2017 | 14.13 | 14.13 | 13.83 | 13.90 | 819,113 | -0.18(-1.28%) |
Jul 28, 2017 | 13.55 | 14.10 | 13.53 | 14.08 | 1,347,811 | +0.55(+4.09%) |
Jul 27, 2017 | 13.43 | 13.68 | 13.42 | 13.53 | 1,191,652 | +0.17(+1.25%) |
Jul 26, 2017 | 13.37 | 13.44 | 13.32 | 13.36 | 380,089 | -0.01(-0.05%) |
Jul 25, 2017 | 13.44 | 13.51 | 13.34 | 13.37 | 476,322 | -0.06(-0.48%) |
Jul 24, 2017 | 13.40 | 13.49 | 13.27 | 13.43 | 538,532 | +0.04(+0.34%) |
Jul 21, 2017 | 13.36 | 13.41 | 13.27 | 13.39 | 702,606 | +0.07(+0.53%) |
Jul 20, 2017 | 13.37 | 13.48 | 13.27 | 13.31 | 708,337 | -0.04(-0.29%) |
Jul 19, 2017 | 13.46 | 13.57 | 13.27 | 13.35 | 843,053 | -0.13(-0.95%) |
Jul 18, 2017 | 13.12 | 13.60 | 13.08 | 13.48 | 1,335,543 | +0.36(+2.75%) |
Jul 17, 2017 | 13.12 | 13.30 | 13.01 | 13.12 | 961,116 | +0.06(+0.44%) |
Jul 14, 2017 | 13.01 | 13.13 | 13.00 | 13.06 | 656,155 | +0.07(+0.54%) |
Jul 13, 2017 | 13.11 | 13.20 | 12.97 | 12.99 | 1,102,565 | -0.05(-0.39%) |
Jul 12, 2017 | 12.99 | 13.61 | 12.98 | 13.04 | 1,010,457 | +0.18(+1.40%) |
Jul 11, 2017 | 12.94 | 13.01 | 12.83 | 12.86 | 1,144,930 | -0.08(-0.60%) |
Jul 10, 2017 | 13.04 | 13.08 | 12.87 | 12.94 | 1,154,264 | -0.05(-0.40%) |
Jul 07, 2017 | 13.10 | 13.28 | 12.98 | 12.99 | 1,289,525 | -0.11(-0.83%) |
Jul 06, 2017 | 13.31 | 13.39 | 13.06 | 13.10 | 1,201,412 | -0.19(-1.45%) |
Jul 05, 2017 | 13.44 | 13.61 | 13.21 | 13.30 | 1,705,600 | -0.26(-1.94%) |
Jul 03, 2017 | 13.74 | 13.86 | 13.51 | 13.56 | 354,558 | -0.18(-1.31%) |
Jun 30, 2017 | 13.77 | 13.83 | 13.54 | 13.74 | 904,163 | -0.03(-0.19%) |
Jun 29, 2017 | 13.51 | 13.80 | 13.38 | 13.77 | 1,296,712 | +0.21(+1.57%) |
Jun 28, 2017 | 13.75 | 14.00 | 13.53 | 13.55 | 1,077,467 | -0.13(-0.99%) |
Jun 27, 2017 | 13.78 | 13.79 | 13.51 | 13.69 | 990,144 | -0.14(-0.98%) |
Jun 26, 2017 | 13.75 | 13.95 | 13.62 | 13.82 | 2,441,504 | +0.16(+1.18%) |
Jun 23, 2017 | 14.00 | 13.66 | 14,519,013 | +0.68(+5.25%) | ||
Jun 22, 2017 | 12.95 | 13.12 | 12.90 | 12.98 | 1,592,862 | +0.05(+0.35%) |
Jun 21, 2017 | 13.10 | 13.10 | 12.85 | 12.94 | 1,064,874 | -0.11(-0.84%) |
Jun 20, 2017 | 13.19 | 13.19 | 12.90 | 13.04 | 713,784 | -0.12(-0.93%) |
Jun 19, 2017 | 13.24 | 13.28 | 13.04 | 13.17 | 650,868 | -0.01(-0.10%) |
Jun 16, 2017 | 13.25 | 13.32 | 12.99 | 13.18 | 1,072,913 | -0.15(-1.16%) |
Jun 15, 2017 | 13.38 | 13.44 | 13.27 | 13.33 | 832,057 | -0.06(-0.43%) |
Jun 14, 2017 | 13.77 | 13.79 | 13.25 | 13.39 | 1,230,437 | -0.31(-2.25%) |
Jun 13, 2017 | 13.69 | 13.87 | 13.59 | 13.70 | 1,416,208 | +0.06(+0.47%) |
Jun 12, 2017 | 13.51 | 13.70 | 13.48 | 13.64 | 1,399,645 | +0.13(+0.95%) |
Jun 09, 2017 | 13.54 | 13.59 | 13.41 | 13.51 | 927,860 | -0.01(-0.05%) |
Jun 08, 2017 | 13.43 | 13.68 | 13.34 | 13.51 | 1,682,518 | +0.05(+0.38%) |
Jun 07, 2017 | 13.45 | 13.62 | 13.42 | 13.46 | 1,641,493 | +0.02(+0.14%) |
Jun 06, 2017 | 13.35 | 13.48 | 13.25 | 13.44 | 404,269 | +0.08(+0.63%) |
Jun 05, 2017 | 13.46 | 13.46 | 13.31 | 13.36 | 708,425 | -0.14(-1.00%) |
Jun 02, 2017 | 13.57 | 13.62 | 13.34 | 13.50 | 1,329,673 | -0.03(-0.19%) |
Jun 01, 2017 | 13.46 | 13.62 | 13.35 | 13.52 | 2,037,592 | +0.08(+0.62%) |
May 31, 2017 | 13.17 | 13.46 | 12.95 | 13.44 | 1,302,467 | +0.23(+1.75%) |
May 30, 2017 | 13.16 | 13.37 | 12.88 | 13.21 | 1,351,146 | +0.01(+0.05%) |
May 26, 2017 | 13.06 | 13.29 | 12.95 | 13.20 | 698,340 | +0.08(+0.59%) |
May 25, 2017 | 13.17 | 13.30 | 13.10 | 13.12 | 1,111,500 | +0.01(+0.05%) |
May 24, 2017 | 12.99 | 13.21 | 12.94 | 13.12 | 988,856 | +0.19(+1.47%) |
May 23, 2017 | 12.86 | 13.25 | 12.80 | 12.93 | 1,686,440 | +0.13(+0.99%) |
May 22, 2017 | 12.58 | 12.82 | 12.52 | 12.80 | 722,761 | +0.18(+1.41%) |
May 19, 2017 | 12.52 | 12.70 | 12.52 | 12.62 | 627,307 | +0.10(+0.81%) |
May 18, 2017 | 12.73 | 12.77 | 12.51 | 12.52 | 576,804 | -0.24(-1.89%) |
May 17, 2017 | 12.62 | 12.85 | 12.49 | 12.76 | 1,028,302 | +0.10(+0.80%) |
May 16, 2017 | 12.40 | 12.76 | 12.37 | 12.66 | 1,508,802 | -0.37(-2.88%) |
May 15, 2017 | 12.69 | 13.10 | 12.68 | 13.03 | 1,004,753 | +0.39(+3.12%) |
May 12, 2017 | 12.40 | 12.70 | 12.34 | 12.64 | 688,606 | +0.28(+2.26%) |
May 11, 2017 | 12.50 | 12.53 | 12.31 | 12.36 | 770,948 | -0.11(-0.92%) |
May 10, 2017 | 12.49 | 12.58 | 12.45 | 12.47 | 619,744 | +0.00(+0.00%) |
May 09, 2017 | 12.75 | 12.79 | 12.41 | 12.47 | 833,767 | -0.32(-2.48%) |
May 08, 2017 | 12.99 | 12.99 | 12.73 | 12.79 | 815,227 | -0.17(-1.28%) |
May 05, 2017 | 12.80 | 13.02 | 12.77 | 12.96 | 448,687 | +0.13(+1.04%) |
May 04, 2017 | 12.72 | 12.89 | 12.70 | 12.82 | 690,545 | +0.11(+0.90%) |
May 03, 2017 | 12.94 | 13.05 | 12.68 | 12.71 | 442,751 | -0.24(-1.82%) |
May 02, 2017 | 13.02 | 13.15 | 12.91 | 12.94 | 520,485 | -0.10(-0.78%) |
May 01, 2017 | 13.25 | 13.36 | 13.01 | 13.05 | 640,674 | -0.20(-1.49%) |
Apr 28, 2017 | 13.34 | 13.34 | 13.00 | 13.24 | 943,633 | -0.06(-0.43%) |
Apr 27, 2017 | 13.19 | 13.33 | 13.10 | 13.30 | 1,674,614 | +0.20(+1.55%) |
Apr 26, 2017 | 13.01 | 13.18 | 12.93 | 13.10 | 867,189 | +0.14(+1.08%) |
Apr 25, 2017 | 12.96 | 13.12 | 12.82 | 12.96 | 1,198,976 | +0.05(+0.39%) |
Apr 24, 2017 | 12.94 | 13.03 | 12.88 | 12.91 | 640,103 | +0.10(+0.79%) |
Apr 21, 2017 | 12.84 | 12.84 | 12.72 | 12.80 | 585,852 | +0.01(+0.10%) |
Apr 20, 2017 | 13.01 | 13.01 | 12.73 | 12.79 | 600,704 | -0.15(-1.13%) |
Apr 19, 2017 | 13.24 | 13.28 | 12.87 | 12.94 | 746,795 | -0.24(-1.78%) |
Apr 18, 2017 | 13.32 | 13.38 | 13.12 | 13.17 | 882,768 | -0.17(-1.29%) |
Apr 17, 2017 | 13.13 | 13.35 | 13.06 | 13.34 | 603,264 | +0.28(+2.14%) |
Apr 13, 2017 | 13.23 | 13.35 | 13.06 | 13.06 | 569,433 | -0.21(-1.58%) |
Apr 12, 2017 | 12.98 | 13.34 | 12.98 | 13.27 | 561,916 | +0.23(+1.75%) |
Apr 11, 2017 | 12.91 | 13.11 | 12.76 | 13.05 | 832,775 | +0.08(+0.64%) |
Apr 10, 2017 | 13.03 | 13.12 | 12.87 | 12.96 | 819,991 | +0.00(+0.00%) |
Apr 07, 2017 | 13.22 | 13.34 | 12.95 | 12.96 | 1,178,576 | -0.30(-2.25%) |
Apr 06, 2017 | 13.35 | 13.42 | 13.22 | 13.26 | 447,012 | -0.07(-0.52%) |
Apr 05, 2017 | 13.38 | 13.64 | 13.29 | 13.33 | 977,371 | -0.01(-0.10%) |
Apr 04, 2017 | 13.20 | 13.36 | 13.07 | 13.34 | 406,513 | +0.12(+0.91%) |
Apr 03, 2017 | 13.37 | 13.37 | 13.20 | 13.22 | 402,755 | -0.10(-0.72%) |
Mar 31, 2017 | 13.26 | 13.40 | 13.26 | 13.32 | 538,233 | +0.01(+0.10%) |
Mar 30, 2017 | 13.52 | 13.52 | 13.29 | 13.31 | 434,473 | -0.20(-1.50%) |
Mar 29, 2017 | 13.33 | 13.52 | 13.26 | 13.51 | 592,341 | +0.17(+1.29%) |
Mar 28, 2017 | 13.43 | 13.53 | 13.24 | 13.34 | 712,326 | -0.13(-0.99%) |
Mar 27, 2017 | 13.60 | 13.85 | 13.45 | 13.47 | 513,710 | -0.18(-1.30%) |
Mar 24, 2017 | 13.48 | 13.75 | 13.45 | 13.65 | 570,168 | +0.17(+1.23%) |
Mar 23, 2017 | 13.38 | 13.57 | 13.29 | 13.48 | 524,978 | +0.13(+0.95%) |
Mar 22, 2017 | 13.33 | 13.49 | 13.31 | 13.36 | 621,955 | +0.08(+0.62%) |
Mar 21, 2017 | 13.46 | 13.50 | 13.27 | 13.27 | 484,834 | -0.15(-1.09%) |
Mar 20, 2017 | 13.81 | 13.84 | 13.42 | 13.42 | 424,474 | -0.35(-2.54%) |
Mar 17, 2017 | 13.50 | 13.98 | 13.45 | 13.77 | 1,247,409 | +0.11(+0.79%) |
Mar 16, 2017 | 13.59 | 13.76 | 13.59 | 13.66 | 846,211 | +0.13(+0.99%) |
Mar 15, 2017 | 13.34 | 13.57 | 13.31 | 13.53 | 1,004,277 | +0.22(+1.62%) |
Mar 14, 2017 | 13.33 | 13.36 | 13.22 | 13.31 | 326,011 | -0.06(-0.43%) |
Mar 13, 2017 | 13.47 | 13.50 | 13.26 | 13.37 | 705,828 | -0.09(-0.66%) |
Mar 10, 2017 | 13.23 | 13.47 | 13.22 | 13.46 | 505,643 | +0.34(+2.57%) |
Mar 09, 2017 | 13.14 | 13.28 | 13.08 | 13.12 | 1,060,050 | -0.03(-0.24%) |
Mar 08, 2017 | 13.17 | 13.27 | 12.96 | 13.15 | 857,215 | -0.06(-0.48%) |
Mar 07, 2017 | 13.19 | 13.27 | 13.12 | 13.22 | 430,377 | +0.04(+0.34%) |
Mar 06, 2017 | 13.22 | 13.32 | 13.08 | 13.17 | 418,476 | -0.03(-0.19%) |
Mar 03, 2017 | 13.22 | 13.23 | 13.09 | 13.20 | 636,715 | +0.04(+0.34%) |
Mar 02, 2017 | 13.23 | 13.33 | 12.98 | 13.15 | 742,030 | -0.02(-0.14%) |
Mar 01, 2017 | 13.73 | 13.75 | 13.17 | 13.17 | 795,788 | -0.49(-3.58%) |
Feb 28, 2017 | 14.32 | 14.36 | 13.17 | 13.66 | 1,390,698 | -0.03(-0.18%) |
Feb 27, 2017 | 13.66 | 14.03 | 13.61 | 13.69 | 824,990 | -0.03(-0.23%) |
Feb 24, 2017 | 13.50 | 13.82 | 13.47 | 13.72 | 504,643 | +0.21(+1.53%) |
Feb 23, 2017 | 13.44 | 13.52 | 13.29 | 13.51 | 376,194 | +0.14(+1.03%) |
Feb 22, 2017 | 13.61 | 13.69 | 13.33 | 13.37 | 468,770 | -0.26(-1.89%) |
Feb 21, 2017 | 13.46 | 13.74 | 13.38 | 13.63 | 410,072 | +0.25(+1.88%) |
Feb 17, 2017 | 13.38 | 13.38 | 13.38 | 0 | +0.08(+0.61%) | |
Feb 16, 2017 | 13.31 | 13.57 | 13.25 | 13.30 | 359,202 | -0.01(-0.05%) |
Feb 15, 2017 | 13.25 | 13.49 | 13.25 | 13.30 | 561,415 | +0.02(+0.14%) |
Feb 14, 2017 | 13.25 | 13.33 | 13.16 | 13.29 | 586,873 | +0.03(+0.19%) |
Feb 13, 2017 | 13.25 | 13.38 | 13.20 | 13.26 | 493,365 | +0.08(+0.62%) |
Feb 10, 2017 | 13.11 | 13.22 | 13.08 | 13.18 | 638,431 | +0.03(+0.19%) |
Feb 09, 2017 | 13.32 | 13.50 | 13.11 | 13.15 | 730,043 | -0.21(-1.55%) |
Feb 08, 2017 | 13.12 | 13.38 | 13.11 | 13.36 | 612,484 | +0.18(+1.38%) |
Feb 07, 2017 | 13.51 | 13.59 | 13.12 | 13.18 | 483,811 | -0.31(-2.33%) |
Feb 06, 2017 | 13.76 | 13.93 | 13.47 | 13.49 | 304,856 | -0.19(-1.42%) |
Feb 03, 2017 | 13.51 | 13.73 | 13.37 | 13.69 | 555,521 | +0.21(+1.58%) |
Feb 02, 2017 | 13.33 | 13.63 | 13.33 | 13.47 | 463,542 | +0.09(+0.70%) |
Feb 01, 2017 | 13.44 | 13.65 | 13.26 | 13.38 | 532,499 | -0.06(-0.42%) |
Jan 31, 2017 | 13.37 | 13.56 | 13.36 | 13.44 | 559,804 | +0.09(+0.66%) |
Jan 30, 2017 | 13.50 | 13.50 | 13.27 | 13.35 | 386,815 | -0.19(-1.44%) |
Jan 27, 2017 | 13.64 | 13.71 | 13.37 | 13.54 | 445,918 | -0.13(-0.92%) |
Jan 26, 2017 | 13.74 | 13.78 | 13.61 | 13.67 | 464,205 | -0.10(-0.73%) |
Jan 25, 2017 | 13.77 | 13.88 | 13.71 | 13.77 | 318,700 | +0.09(+0.64%) |
Jan 24, 2017 | 13.57 | 13.81 | 13.52 | 13.68 | 619,035 | +0.13(+0.93%) |
Jan 23, 2017 | 13.66 | 13.74 | 13.52 | 13.56 | 785,736 | -0.04(-0.28%) |
Jan 20, 2017 | 13.35 | 13.79 | 13.35 | 13.59 | 934,504 | +0.21(+1.55%) |
Jan 19, 2017 | 13.41 | 13.60 | 13.34 | 13.39 | 935,737 | -0.02(-0.14%) |
Jan 18, 2017 | 13.39 | 13.48 | 13.23 | 13.41 | 710,265 | +0.04(+0.33%) |
Jan 17, 2017 | 12.45 | 13.40 | 12.44 | 13.36 | 1,360,947 | +0.92(+7.42%) |
Jan 13, 2017 | 12.44 | 12.44 | 12.44 | 0 | +0.18(+1.43%) | |
Jan 12, 2017 | 12.40 | 12.44 | 12.26 | 12.26 | 560,587 | -0.13(-1.01%) |
Jan 11, 2017 | 12.71 | 12.73 | 12.28 | 12.39 | 872,058 | -0.35(-2.76%) |
Jan 10, 2017 | 12.63 | 12.81 | 12.56 | 12.74 | 1,235,887 | +0.14(+1.15%) |
Jan 09, 2017 | 12.61 | 12.70 | 12.42 | 12.60 | 696,914 | +0.04(+0.35%) |
Jan 06, 2017 | 12.48 | 12.67 | 12.36 | 12.55 | 728,801 | +0.13(+1.01%) |
Jan 05, 2017 | 12.41 | 12.49 | 12.27 | 12.43 | 642,326 | +0.08(+0.61%) |
Jan 04, 2017 | 12.29 | 12.41 | 12.24 | 12.35 | 836,706 | +0.13(+1.03%) |
Jan 03, 2017 | 12.24 | 12.33 | 12.08 | 12.22 | 492,996 | +0.08(+0.62%) |
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.92 | 12.21 | 11.92 | 12.15 | 739,183 | +0.28(+2.33%) |
Dec 28, 2016 | 12.28 | 12.29 | 11.83 | 11.87 | 614,850 | -0.39(-3.17%) |
Dec 27, 2016 | 12.16 | 12.34 | 12.16 | 12.26 | 263,144 | +0.11(+0.88%) |
Dec 23, 2016 | 12.16 | 12.16 | 12.16 | 0 | +0.14(+1.15%) | |
Dec 22, 2016 | 12.07 | 12.07 | 11.99 | 12.02 | 362,704 | -0.08(-0.62%) |
Dec 21, 2016 | 12.22 | 12.27 | 12.08 | 12.09 | 583,896 | -0.16(-1.33%) |
Dec 20, 2016 | 12.26 | 12.43 | 12.21 | 12.26 | 781,830 | +0.07(+0.57%) |
Dec 19, 2016 | 11.82 | 12.19 | 11.80 | 12.19 | 751,869 | +0.43(+3.69%) |
Dec 16, 2016 | 11.40 | 11.84 | 11.39 | 11.75 | 1,559,018 | +0.46(+4.06%) |
Dec 15, 2016 | 11.22 | 11.38 | 11.09 | 11.30 | 781,117 | +0.06(+0.50%) |
Dec 14, 2016 | 11.25 | 11.40 | 11.14 | 11.24 | 882,519 | +0.01(+0.06%) |
Dec 13, 2016 | 11.30 | 11.48 | 11.18 | 11.23 | 663,950 | -0.03(-0.22%) |
Dec 12, 2016 | 11.40 | 11.52 | 11.16 | 11.26 | 753,035 | -0.15(-1.32%) |
Dec 09, 2016 | 11.42 | 11.52 | 11.39 | 11.41 | 754,508 | +0.03(+0.22%) |
Dec 08, 2016 | 10.96 | 11.39 | 10.93 | 11.38 | 635,241 | +0.38(+3.48%) |
Dec 07, 2016 | 10.92 | 11.05 | 10.77 | 11.00 | 1,095,448 | +0.11(+0.98%) |
Dec 06, 2016 | 10.89 | 11.00 | 10.77 | 10.89 | 1,596,413 | -0.02(-0.17%) |
Dec 05, 2016 | 11.26 | 11.30 | 10.86 | 10.91 | 1,489,261 | -0.22(-1.97%) |
Dec 02, 2016 | 11.18 | 11.33 | 11.12 | 11.13 | 929,352 | -0.04(-0.39%) |
Dec 01, 2016 | 11.43 | 11.52 | 11.13 | 11.18 | 1,039,743 | -0.20(-1.77%) |
Nov 30, 2016 | 11.48 | 11.64 | 11.38 | 11.38 | 991,820 | -0.06(-0.49%) |
Nov 29, 2016 | 11.86 | 11.96 | 11.41 | 11.43 | 1,468,601 | -0.41(-3.45%) |
Nov 28, 2016 | 11.73 | 11.99 | 11.73 | 11.84 | 1,476,112 | +0.04(+0.33%) |
Nov 25, 2016 | 11.80 | 12.02 | 11.68 | 11.80 | 552,265 | -0.02(-0.16%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.41(+3.60%) | |
Nov 22, 2016 | 11.25 | 11.43 | 11.20 | 11.41 | 610,936 | +0.19(+1.66%) |
Nov 21, 2016 | 11.10 | 11.25 | 11.00 | 11.22 | 458,032 | +0.11(+0.95%) |
Nov 18, 2016 | 11.18 | 11.32 | 11.06 | 11.12 | 534,086 | -0.02(-0.22%) |
Nov 17, 2016 | 11.23 | 11.32 | 10.99 | 11.14 | 874,266 | -0.06(-0.56%) |
Nov 16, 2016 | 11.24 | 11.30 | 11.03 | 11.20 | 846,382 | -0.05(-0.44%) |
Nov 15, 2016 | 11.19 | 11.28 | 11.04 | 11.25 | 670,233 | +0.07(+0.61%) |
Nov 14, 2016 | 10.57 | 11.25 | 10.43 | 11.19 | 1,249,235 | +0.67(+6.39%) |
Nov 11, 2016 | 10.48 | 10.65 | 10.30 | 10.51 | 1,181,362 | +0.04(+0.36%) |
Nov 10, 2016 | 10.77 | 10.77 | 10.42 | 10.48 | 1,465,017 | -0.19(-1.81%) |
Nov 09, 2016 | 11.11 | 11.18 | 10.53 | 10.67 | 1,738,058 | -0.53(-4.72%) |
Nov 08, 2016 | 11.19 | 11.25 | 11.12 | 11.20 | 573,392 | +0.00(+0.00%) |
Nov 07, 2016 | 11.30 | 11.30 | 11.04 | 11.20 | 385,153 | +0.07(+0.62%) |
Nov 04, 2016 | 10.48 | 11.30 | 10.48 | 11.13 | 1,173,673 | +0.44(+4.14%) |
Nov 03, 2016 | 10.86 | 10.87 | 10.65 | 10.69 | 387,092 | -0.18(-1.66%) |
Nov 02, 2016 | 10.99 | 11.05 | 10.75 | 10.87 | 406,324 | -0.17(-1.58%) |
Nov 01, 2016 | 11.21 | 11.23 | 11.01 | 11.04 | 408,342 | -0.15(-1.33%) |
Oct 31, 2016 | 11.06 | 11.30 | 10.99 | 11.19 | 510,924 | +0.14(+1.24%) |
Oct 28, 2016 | 11.10 | 11.14 | 10.97 | 11.06 | 344,251 | -0.02(-0.22%) |
Oct 27, 2016 | 11.07 | 11.16 | 10.95 | 11.08 | 592,632 | +0.01(+0.06%) |
Oct 26, 2016 | 11.35 | 11.35 | 10.96 | 11.07 | 479,527 | -0.27(-2.41%) |
Oct 25, 2016 | 11.52 | 11.52 | 11.32 | 11.35 | 424,137 | -0.13(-1.14%) |
Oct 24, 2016 | 11.65 | 11.72 | 11.42 | 11.48 | 450,739 | -0.09(-0.81%) |
Oct 21, 2016 | 11.48 | 11.62 | 11.20 | 11.57 | 499,766 | -0.01(-0.11%) |
Oct 20, 2016 | 11.62 | 11.68 | 11.54 | 11.58 | 439,156 | -0.03(-0.27%) |
Oct 19, 2016 | 11.52 | 11.76 | 11.52 | 11.62 | 396,644 | +0.07(+0.59%) |
Oct 18, 2016 | 11.37 | 11.58 | 11.26 | 11.55 | 411,714 | +0.30(+2.66%) |
Oct 17, 2016 | 11.25 | 11.31 | 11.20 | 11.25 | 252,574 | +0.00(+0.00%) |
Oct 14, 2016 | 11.25 | 11.35 | 11.18 | 11.25 | 473,360 | +0.08(+0.73%) |
Oct 13, 2016 | 10.97 | 11.27 | 10.97 | 11.17 | 350,525 | +0.09(+0.84%) |
Oct 12, 2016 | 11.37 | 11.37 | 11.00 | 11.07 | 737,475 | -0.33(-2.89%) |
Oct 11, 2016 | 11.52 | 11.52 | 11.35 | 11.40 | 360,834 | -0.12(-1.03%) |
Oct 10, 2016 | 11.57 | 11.70 | 11.48 | 11.52 | 323,730 | +0.01(+0.11%) |
Oct 07, 2016 | 11.69 | 11.82 | 11.51 | 11.51 | 432,737 | -0.16(-1.39%) |
Oct 06, 2016 | 11.85 | 11.86 | 11.66 | 11.67 | 412,537 | -0.16(-1.32%) |
Oct 05, 2016 | 11.67 | 11.91 | 11.66 | 11.83 | 900,185 | +0.14(+1.23%) |
Oct 04, 2016 | 11.88 | 11.88 | 11.62 | 11.68 | 1,124,537 | -0.15(-1.26%) |
Oct 03, 2016 | 11.84 | 11.93 | 11.74 | 11.83 | 660,192 | +0.00(+0.00%) |
Sep 30, 2016 | 11.86 | 11.99 | 11.69 | 11.83 | 1,600,101 | +0.00(+0.00%) |
Sep 29, 2016 | 12.00 | 12.08 | 11.78 | 11.83 | 1,634,978 | -0.18(-1.50%) |
Sep 28, 2016 | 11.87 | 12.01 | 11.77 | 12.01 | 645,178 | +0.18(+1.53%) |
Sep 27, 2016 | 11.77 | 11.86 | 11.58 | 11.83 | 1,062,284 | +0.00(+0.00%) |
Sep 26, 2016 | 11.75 | 11.86 | 11.45 | 11.83 | 1,399,938 | +0.01(+0.05%) |
Sep 23, 2016 | 11.70 | 11.86 | 11.67 | 11.83 | 545,385 | +0.11(+0.96%) |
Sep 22, 2016 | 11.57 | 11.82 | 11.51 | 11.71 | 911,652 | +0.26(+2.23%) |
Sep 21, 2016 | 11.43 | 11.56 | 11.23 | 11.46 | 480,746 | +0.09(+0.82%) |
Sep 20, 2016 | 11.33 | 11.42 | 11.21 | 11.37 | 766,521 | +0.02(+0.22%) |
Sep 19, 2016 | 11.47 | 11.53 | 11.29 | 11.34 | 831,005 | -0.09(-0.76%) |
Sep 16, 2016 | 11.57 | 11.57 | 11.26 | 11.43 | 1,145,426 | -0.21(-1.77%) |
Sep 15, 2016 | 11.84 | 11.84 | 11.52 | 11.63 | 884,445 | -0.19(-1.63%) |
Sep 14, 2016 | 11.76 | 11.87 | 11.37 | 11.83 | 1,412,298 | +0.16(+1.33%) |
Sep 13, 2016 | 11.70 | 11.85 | 11.59 | 11.67 | 1,307,893 | -0.09(-0.74%) |
Sep 12, 2016 | 11.81 | 11.89 | 11.66 | 11.76 | 583,932 | -0.10(-0.84%) |
Sep 09, 2016 | 12.09 | 12.16 | 11.85 | 11.86 | 960,761 | -0.40(-3.25%) |
Sep 08, 2016 | 12.03 | 12.32 | 11.96 | 12.26 | 539,716 | +0.17(+1.39%) |
Sep 07, 2016 | 11.93 | 12.13 | 11.89 | 12.09 | 435,304 | +0.16(+1.36%) |
Sep 06, 2016 | 11.86 | 12.03 | 11.86 | 11.93 | 240,511 | +0.09(+0.74%) |
Sep 02, 2016 | 11.79 | 11.84 | 11.84 | 11.84 | 277,279 | +0.14(+1.22%) |