Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.41 | 12.52 | 12.35 | 12.46 | 3,182,285 | +0.08(+0.67%) |
Aug 30, 2017 | 12.24 | 12.40 | 12.15 | 12.37 | 2,830,202 | +0.19(+1.58%) |
Aug 29, 2017 | 12.37 | 12.46 | 12.02 | 12.18 | 4,883,315 | -0.28(-2.27%) |
Aug 28, 2017 | 12.28 | 12.48 | 12.25 | 12.46 | 2,637,428 | +0.21(+1.69%) |
Aug 25, 2017 | 12.48 | 12.26 | 12.26 | 2,505,983 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.55 | 12.59 | 12.35 | 12.36 | 2,540,267 | -0.17(-1.33%) |
Aug 23, 2017 | 12.51 | 12.65 | 12.48 | 12.53 | 1,756,759 | -0.07(-0.53%) |
Aug 22, 2017 | 12.51 | 12.65 | 12.50 | 12.60 | 1,690,577 | +0.12(+0.93%) |
Aug 21, 2017 | 12.60 | 12.65 | 12.46 | 12.48 | 1,929,972 | -0.14(-1.12%) |
Aug 18, 2017 | 12.50 | 12.72 | 12.46 | 12.62 | 2,509,871 | +0.10(+0.80%) |
Aug 17, 2017 | 12.69 | 12.78 | 12.51 | 12.52 | 1,788,063 | -0.22(-1.76%) |
Aug 16, 2017 | 12.65 | 12.83 | 12.63 | 12.75 | 1,413,179 | +0.13(+1.05%) |
Aug 15, 2017 | 12.88 | 12.88 | 12.60 | 12.61 | 2,340,675 | -0.21(-1.62%) |
Aug 14, 2017 | 12.90 | 12.90 | 12.80 | 12.82 | 2,726,492 | +0.03(+0.26%) |
Aug 11, 2017 | 12.65 | 12.88 | 12.64 | 12.79 | 2,899,327 | +0.11(+0.85%) |
Aug 10, 2017 | 13.02 | 13.07 | 12.65 | 12.68 | 4,219,354 | -0.46(-3.48%) |
Aug 09, 2017 | 12.98 | 13.32 | 12.61 | 13.14 | 8,152,372 | +0.49(+3.88%) |
Aug 08, 2017 | 12.83 | 12.87 | 12.44 | 12.65 | 6,706,083 | -0.21(-1.62%) |
Aug 07, 2017 | 13.05 | 13.10 | 12.76 | 12.85 | 3,906,039 | -0.19(-1.47%) |
Aug 04, 2017 | 12.79 | 13.07 | 12.75 | 13.05 | 3,273,970 | +0.30(+2.35%) |
Aug 03, 2017 | 12.83 | 12.88 | 12.69 | 12.75 | 2,071,770 | -0.09(-0.71%) |
Aug 02, 2017 | 12.80 | 12.85 | 12.64 | 12.84 | 2,270,359 | +0.03(+0.26%) |
Aug 01, 2017 | 12.87 | 12.88 | 12.66 | 12.80 | 3,049,414 | -0.02(-0.19%) |
Jul 31, 2017 | 12.95 | 12.97 | 12.65 | 12.83 | 3,234,122 | -0.08(-0.64%) |
Jul 28, 2017 | 13.09 | 13.15 | 12.74 | 12.91 | 2,513,729 | -0.26(-1.96%) |
Jul 27, 2017 | 13.19 | 13.34 | 13.06 | 13.17 | 4,239,593 | +0.02(+0.13%) |
Jul 26, 2017 | 13.29 | 13.32 | 13.05 | 13.15 | 2,302,366 | -0.10(-0.75%) |
Jul 25, 2017 | 13.19 | 13.29 | 13.17 | 13.25 | 2,583,546 | +0.14(+1.08%) |
Jul 24, 2017 | 13.19 | 13.28 | 13.11 | 13.11 | 2,060,055 | -0.07(-0.50%) |
Jul 21, 2017 | 13.10 | 13.19 | 13.03 | 13.18 | 1,825,213 | +0.02(+0.13%) |
Jul 20, 2017 | 13.06 | 13.24 | 12.94 | 13.16 | 2,056,767 | +0.16(+1.21%) |
Jul 19, 2017 | 12.89 | 13.07 | 12.76 | 13.00 | 3,089,420 | +0.17(+1.36%) |
Jul 18, 2017 | 12.99 | 13.01 | 12.77 | 12.83 | 1,478,584 | -0.18(-1.40%) |
Jul 17, 2017 | 13.00 | 13.08 | 12.93 | 13.01 | 1,448,283 | +0.02(+0.13%) |
Jul 14, 2017 | 12.99 | 13.08 | 12.95 | 13.00 | 1,398,407 | +0.00(+0.00%) |
Jul 13, 2017 | 12.99 | 13.04 | 12.89 | 13.00 | 2,162,642 | -0.04(-0.32%) |
Jul 12, 2017 | 13.17 | 13.25 | 13.03 | 13.04 | 2,093,406 | -0.09(-0.70%) |
Jul 11, 2017 | 12.96 | 13.16 | 12.94 | 13.13 | 2,770,786 | +0.16(+1.22%) |
Jul 10, 2017 | 12.96 | 13.04 | 12.87 | 12.97 | 3,360,876 | +0.01(+0.06%) |
Jul 07, 2017 | 12.85 | 13.05 | 12.84 | 12.96 | 1,499,290 | +0.13(+1.04%) |
Jul 06, 2017 | 12.88 | 12.97 | 12.80 | 12.83 | 2,334,827 | -0.12(-0.96%) |
Jul 05, 2017 | 12.83 | 12.99 | 12.71 | 12.95 | 4,570,138 | +0.17(+1.30%) |
Jul 03, 2017 | 12.96 | 12.96 | 12.78 | 12.79 | 1,221,267 | -0.10(-0.77%) |
Jun 30, 2017 | 12.75 | 12.99 | 12.72 | 12.89 | 3,775,996 | +0.16(+1.24%) |
Jun 29, 2017 | 12.91 | 12.92 | 12.47 | 12.73 | 3,548,916 | -0.18(-1.42%) |
Jun 28, 2017 | 12.80 | 13.01 | 12.66 | 12.91 | 4,071,787 | +0.19(+1.50%) |
Jun 27, 2017 | 12.64 | 12.92 | 12.64 | 12.72 | 4,025,037 | +0.05(+0.39%) |
Jun 26, 2017 | 12.76 | 12.90 | 12.59 | 12.67 | 2,949,772 | -0.09(-0.72%) |
Jun 23, 2017 | 12.89 | 12.76 | 9,359,205 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.64 | 12.66 | 12.49 | 12.63 | 5,235,886 | +0.05(+0.40%) |
Jun 21, 2017 | 12.75 | 12.80 | 12.53 | 12.58 | 3,482,768 | -0.17(-1.30%) |
Jun 20, 2017 | 13.00 | 13.09 | 12.72 | 12.75 | 4,125,908 | -0.31(-2.36%) |
Jun 19, 2017 | 12.72 | 13.06 | 12.70 | 13.05 | 4,672,881 | +0.40(+3.15%) |
Jun 16, 2017 | 12.57 | 12.71 | 12.43 | 12.65 | 4,860,903 | +0.04(+0.33%) |
Jun 15, 2017 | 12.66 | 12.71 | 12.55 | 12.61 | 2,425,770 | -0.15(-1.17%) |
Jun 14, 2017 | 12.90 | 12.98 | 12.72 | 12.76 | 3,160,764 | -0.09(-0.71%) |
Jun 13, 2017 | 12.75 | 12.88 | 12.55 | 12.85 | 2,890,693 | +0.12(+0.98%) |
Jun 12, 2017 | 12.88 | 12.97 | 12.65 | 12.73 | 3,486,456 | -0.18(-1.42%) |
Jun 09, 2017 | 13.20 | 13.24 | 12.88 | 12.91 | 2,975,813 | -0.26(-1.96%) |
Jun 08, 2017 | 13.26 | 13.29 | 13.13 | 13.17 | 2,384,265 | -0.07(-0.56%) |
Jun 07, 2017 | 13.24 | 13.33 | 13.15 | 13.24 | 1,936,542 | +0.01(+0.06%) |
Jun 06, 2017 | 13.34 | 13.39 | 13.08 | 13.24 | 4,278,733 | -0.16(-1.18%) |
Jun 05, 2017 | 13.66 | 13.66 | 13.37 | 13.39 | 2,802,408 | -0.25(-1.83%) |
Jun 02, 2017 | 13.51 | 13.73 | 13.45 | 13.64 | 3,109,701 | +0.14(+1.05%) |
Jun 01, 2017 | 13.47 | 13.52 | 13.35 | 13.50 | 3,659,014 | +0.07(+0.49%) |
May 31, 2017 | 13.47 | 13.49 | 13.24 | 13.44 | 4,734,346 | +0.02(+0.12%) |
May 30, 2017 | 13.53 | 13.59 | 13.39 | 13.42 | 3,163,768 | -0.08(-0.62%) |
May 26, 2017 | 13.64 | 13.66 | 13.48 | 13.50 | 3,202,920 | -0.21(-1.51%) |
May 25, 2017 | 13.68 | 13.78 | 13.62 | 13.71 | 2,158,749 | +0.10(+0.73%) |
May 24, 2017 | 13.39 | 13.62 | 13.35 | 13.61 | 2,412,222 | +0.23(+1.73%) |
May 23, 2017 | 13.30 | 13.44 | 13.25 | 13.38 | 2,120,727 | +0.08(+0.59%) |
May 22, 2017 | 13.25 | 13.38 | 13.20 | 13.30 | 1,287,921 | +0.05(+0.34%) |
May 19, 2017 | 13.25 | 13.33 | 13.18 | 13.25 | 2,415,991 | +0.09(+0.69%) |
May 18, 2017 | 13.09 | 13.21 | 13.04 | 13.16 | 2,215,334 | +0.05(+0.38%) |
May 17, 2017 | 13.45 | 13.54 | 13.11 | 13.11 | 5,167,568 | -0.46(-3.41%) |
May 16, 2017 | 13.39 | 13.67 | 13.35 | 13.58 | 3,819,605 | +0.24(+1.80%) |
May 15, 2017 | 13.11 | 13.35 | 13.11 | 13.34 | 2,643,204 | +0.23(+1.77%) |
May 12, 2017 | 13.18 | 13.21 | 12.95 | 13.11 | 3,762,327 | -0.07(-0.57%) |
May 11, 2017 | 13.25 | 13.27 | 13.04 | 13.18 | 4,134,653 | +0.05(+0.38%) |
May 10, 2017 | 12.82 | 13.34 | 12.45 | 13.13 | 15,350,943 | +0.64(+5.10%) |
May 09, 2017 | 12.44 | 12.67 | 12.33 | 12.49 | 5,546,387 | +0.07(+0.60%) |
May 08, 2017 | 12.46 | 12.53 | 12.38 | 12.42 | 3,004,366 | -0.08(-0.66%) |
May 05, 2017 | 12.47 | 12.53 | 12.34 | 12.50 | 2,547,873 | +0.06(+0.47%) |
May 04, 2017 | 12.30 | 12.44 | 12.21 | 12.44 | 2,004,551 | +0.14(+1.14%) |
May 03, 2017 | 12.40 | 12.44 | 12.23 | 12.30 | 3,983,203 | -0.12(-0.93%) |
May 02, 2017 | 12.43 | 12.53 | 12.31 | 12.42 | 4,059,470 | +0.04(+0.33%) |
May 01, 2017 | 12.20 | 12.39 | 12.19 | 12.38 | 3,719,107 | +0.18(+1.49%) |
Apr 28, 2017 | 12.28 | 12.28 | 12.12 | 12.20 | 2,298,288 | -0.04(-0.34%) |
Apr 27, 2017 | 12.27 | 12.35 | 12.15 | 12.24 | 4,955,277 | +0.01(+0.07%) |
Apr 26, 2017 | 12.26 | 12.34 | 12.22 | 12.23 | 4,690,640 | +0.01(+0.07%) |
Apr 25, 2017 | 12.20 | 12.32 | 12.09 | 12.22 | 3,751,537 | +0.14(+1.16%) |
Apr 24, 2017 | 11.91 | 12.14 | 11.80 | 12.08 | 4,263,300 | +0.22(+1.88%) |
Apr 21, 2017 | 11.62 | 11.92 | 11.58 | 11.86 | 4,510,496 | +0.34(+2.95%) |
Apr 20, 2017 | 11.35 | 11.59 | 11.33 | 11.52 | 3,071,719 | +0.19(+1.68%) |
Apr 19, 2017 | 11.19 | 11.36 | 11.17 | 11.33 | 2,977,083 | +0.14(+1.26%) |
Apr 18, 2017 | 11.17 | 11.24 | 11.07 | 11.19 | 2,429,846 | +0.00(+0.00%) |
Apr 17, 2017 | 11.17 | 11.24 | 11.12 | 11.19 | 1,870,674 | +0.09(+0.82%) |
Apr 13, 2017 | 11.19 | 11.29 | 11.09 | 11.09 | 1,922,865 | -0.14(-1.25%) |
Apr 12, 2017 | 11.33 | 11.40 | 11.21 | 11.24 | 1,895,414 | -0.12(-1.09%) |
Apr 11, 2017 | 11.35 | 11.38 | 11.27 | 11.36 | 1,807,451 | -0.02(-0.15%) |
Apr 10, 2017 | 11.32 | 11.43 | 11.28 | 11.38 | 1,722,864 | +0.07(+0.59%) |
Apr 07, 2017 | 11.34 | 11.46 | 11.29 | 11.31 | 2,283,358 | -0.07(-0.58%) |
Apr 06, 2017 | 11.22 | 11.38 | 11.20 | 11.38 | 2,878,860 | +0.18(+1.63%) |
Apr 05, 2017 | 11.09 | 11.42 | 11.03 | 11.19 | 4,026,023 | +0.13(+1.20%) |
Apr 04, 2017 | 11.18 | 11.19 | 11.00 | 11.06 | 2,785,383 | -0.16(-1.40%) |
Apr 03, 2017 | 11.28 | 11.28 | 11.13 | 11.22 | 2,199,783 | -0.04(-0.37%) |
Mar 31, 2017 | 11.27 | 11.31 | 11.20 | 11.26 | 3,336,468 | -0.06(-0.51%) |
Mar 30, 2017 | 11.19 | 11.33 | 11.16 | 11.32 | 1,745,725 | +0.08(+0.74%) |
Mar 29, 2017 | 11.10 | 11.26 | 11.06 | 11.24 | 1,835,051 | +0.10(+0.89%) |
Mar 28, 2017 | 11.07 | 11.17 | 10.93 | 11.14 | 2,191,664 | +0.07(+0.67%) |
Mar 27, 2017 | 11.01 | 11.07 | 10.89 | 11.06 | 1,987,452 | -0.05(-0.45%) |
Mar 24, 2017 | 11.16 | 11.19 | 10.95 | 11.11 | 1,650,799 | -0.03(-0.30%) |
Mar 23, 2017 | 11.12 | 11.28 | 11.02 | 11.14 | 2,568,296 | +0.06(+0.52%) |
Mar 22, 2017 | 10.85 | 11.09 | 10.78 | 11.09 | 3,002,938 | +0.21(+1.90%) |
Mar 21, 2017 | 11.12 | 11.14 | 10.85 | 10.88 | 2,524,628 | -0.22(-2.01%) |
Mar 20, 2017 | 11.18 | 11.21 | 11.00 | 11.10 | 1,995,204 | -0.06(-0.52%) |
Mar 17, 2017 | 11.14 | 11.21 | 11.07 | 11.16 | 5,094,041 | +0.06(+0.52%) |
Mar 16, 2017 | 11.14 | 11.18 | 11.03 | 11.10 | 3,209,859 | -0.05(-0.45%) |
Mar 15, 2017 | 11.03 | 11.19 | 10.98 | 11.15 | 2,108,720 | +0.17(+1.51%) |
Mar 14, 2017 | 10.93 | 11.02 | 10.84 | 10.99 | 1,793,115 | +0.02(+0.23%) |
Mar 13, 2017 | 10.95 | 10.99 | 10.90 | 10.96 | 2,416,553 | +0.00(+0.00%) |
Mar 10, 2017 | 10.98 | 11.08 | 10.87 | 10.96 | 2,104,104 | +0.05(+0.45%) |
Mar 09, 2017 | 11.02 | 11.06 | 10.86 | 10.91 | 2,265,561 | -0.09(-0.83%) |
Mar 08, 2017 | 11.05 | 11.11 | 10.98 | 11.00 | 1,997,948 | -0.02(-0.22%) |
Mar 07, 2017 | 11.16 | 11.16 | 11.02 | 11.03 | 3,256,017 | -0.11(-0.97%) |
Mar 06, 2017 | 11.18 | 11.24 | 11.08 | 11.14 | 2,685,080 | -0.08(-0.74%) |
Mar 03, 2017 | 11.32 | 11.40 | 11.21 | 11.22 | 2,449,341 | -0.14(-1.24%) |
Mar 02, 2017 | 11.46 | 11.53 | 11.33 | 11.36 | 3,612,790 | -0.15(-1.29%) |
Mar 01, 2017 | 11.62 | 11.68 | 11.48 | 11.51 | 4,876,987 | -0.02(-0.22%) |
Feb 28, 2017 | 11.43 | 11.55 | 11.39 | 11.53 | 8,171,597 | +0.07(+0.65%) |
Feb 27, 2017 | 11.29 | 11.48 | 11.28 | 11.46 | 4,666,297 | +0.21(+1.84%) |
Feb 24, 2017 | 11.24 | 11.28 | 11.12 | 11.25 | 4,633,054 | +0.19(+1.71%) |
Feb 23, 2017 | 11.24 | 11.27 | 11.04 | 11.06 | 4,525,730 | -0.21(-1.83%) |
Feb 22, 2017 | 11.43 | 11.50 | 11.24 | 11.27 | 4,333,345 | -0.36(-3.11%) |
Feb 21, 2017 | 11.70 | 11.85 | 11.51 | 11.63 | 5,739,991 | +0.00(+0.00%) |
Feb 17, 2017 | 11.63 | 11.63 | 11.63 | 0 | +0.36(+3.21%) | |
Feb 16, 2017 | 11.52 | 11.59 | 11.01 | 11.27 | 13,471,013 | -0.54(-4.53%) |
Feb 15, 2017 | 11.76 | 11.91 | 11.59 | 11.80 | 7,646,088 | +0.04(+0.35%) |
Feb 14, 2017 | 11.75 | 11.86 | 11.73 | 11.76 | 5,622,631 | -0.02(-0.14%) |
Feb 13, 2017 | 11.87 | 11.91 | 11.70 | 11.78 | 5,541,316 | -0.02(-0.14%) |
Feb 10, 2017 | 11.76 | 11.90 | 11.67 | 11.80 | 4,359,022 | +0.09(+0.77%) |
Feb 09, 2017 | 11.70 | 11.78 | 11.48 | 11.70 | 3,605,250 | +0.21(+1.86%) |
Feb 08, 2017 | 11.33 | 11.60 | 11.31 | 11.49 | 2,847,673 | +0.13(+1.16%) |
Feb 07, 2017 | 11.36 | 11.48 | 11.30 | 11.36 | 2,329,140 | +0.02(+0.22%) |
Feb 06, 2017 | 11.33 | 11.44 | 11.25 | 11.33 | 2,319,122 | -0.05(-0.40%) |
Feb 03, 2017 | 11.21 | 11.38 | 11.21 | 11.38 | 3,725,354 | +0.17(+1.51%) |
Feb 02, 2017 | 11.12 | 11.27 | 11.05 | 11.21 | 2,771,361 | +0.15(+1.34%) |
Feb 01, 2017 | 11.18 | 11.22 | 11.06 | 11.06 | 3,645,432 | -0.07(-0.66%) |
Jan 31, 2017 | 11.25 | 11.25 | 11.02 | 11.14 | 2,902,387 | -0.14(-1.24%) |
Jan 30, 2017 | 11.27 | 11.29 | 11.16 | 11.28 | 2,454,407 | -0.06(-0.51%) |
Jan 27, 2017 | 11.42 | 11.48 | 11.21 | 11.33 | 2,375,029 | -0.06(-0.51%) |
Jan 26, 2017 | 11.39 | 11.50 | 11.26 | 11.39 | 3,257,678 | +0.07(+0.58%) |
Jan 25, 2017 | 11.34 | 11.51 | 11.30 | 11.33 | 2,465,126 | -0.01(-0.07%) |
Jan 24, 2017 | 11.21 | 11.37 | 11.17 | 11.33 | 2,720,296 | +0.16(+1.40%) |
Jan 23, 2017 | 11.09 | 11.19 | 11.02 | 11.18 | 2,923,976 | +0.07(+0.67%) |
Jan 20, 2017 | 11.14 | 11.26 | 11.07 | 11.10 | 2,401,875 | +0.00(+0.00%) |
Jan 19, 2017 | 11.13 | 11.19 | 11.03 | 11.10 | 2,782,996 | +0.01(+0.07%) |
Jan 18, 2017 | 11.08 | 11.16 | 10.98 | 11.10 | 3,545,961 | +0.03(+0.30%) |
Jan 17, 2017 | 11.36 | 11.42 | 10.98 | 11.06 | 3,509,060 | -0.37(-3.24%) |
Jan 13, 2017 | 11.43 | 11.43 | 11.43 | 0 | +0.07(+0.65%) | |
Jan 12, 2017 | 11.24 | 11.38 | 11.17 | 11.36 | 2,230,314 | +0.13(+1.17%) |
Jan 11, 2017 | 11.12 | 11.24 | 11.05 | 11.23 | 2,077,505 | +0.12(+1.04%) |
Jan 10, 2017 | 11.09 | 11.20 | 11.02 | 11.11 | 2,363,531 | +0.06(+0.52%) |
Jan 09, 2017 | 10.91 | 11.10 | 10.77 | 11.05 | 2,800,082 | +0.15(+1.36%) |
Jan 06, 2017 | 10.98 | 11.06 | 10.82 | 10.91 | 5,624,979 | -0.32(-2.86%) |
Jan 05, 2017 | 11.20 | 11.28 | 11.00 | 11.23 | 4,801,185 | +0.01(+0.07%) |
Jan 04, 2017 | 11.06 | 11.23 | 11.06 | 11.22 | 3,387,523 | +0.17(+1.56%) |
Jan 03, 2017 | 11.15 | 11.23 | 10.91 | 11.05 | 5,333,771 | -0.08(-0.74%) |
Dec 30, 2016 | 11.13 | 11.13 | 11.13 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.34 | 11.38 | 11.26 | 11.28 | 2,297,656 | -0.03(-0.29%) |
Dec 28, 2016 | 11.43 | 11.48 | 11.24 | 11.32 | 1,592,535 | -0.07(-0.58%) |
Dec 27, 2016 | 11.33 | 11.47 | 11.33 | 11.38 | 1,937,222 | +0.04(+0.36%) |
Dec 23, 2016 | 11.34 | 11.34 | 11.34 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.47 | 11.52 | 11.29 | 11.33 | 2,546,892 | -0.14(-1.22%) |
Dec 21, 2016 | 11.32 | 11.58 | 11.32 | 11.47 | 3,425,775 | +0.12(+1.09%) |
Dec 20, 2016 | 11.47 | 11.52 | 11.34 | 11.35 | 5,300,271 | -0.04(-0.36%) |
Dec 19, 2016 | 11.31 | 11.42 | 11.29 | 11.39 | 2,374,028 | +0.07(+0.65%) |
Dec 16, 2016 | 11.30 | 11.41 | 11.20 | 11.32 | 5,703,132 | +0.02(+0.22%) |
Dec 15, 2016 | 11.38 | 11.44 | 11.27 | 11.29 | 3,216,482 | -0.05(-0.44%) |
Dec 14, 2016 | 11.52 | 11.55 | 11.32 | 11.34 | 3,886,527 | -0.15(-1.29%) |
Dec 13, 2016 | 11.36 | 11.55 | 11.36 | 11.49 | 3,769,137 | +0.14(+1.23%) |
Dec 12, 2016 | 11.37 | 11.47 | 11.28 | 11.35 | 3,244,013 | -0.02(-0.22%) |
Dec 09, 2016 | 11.45 | 11.52 | 11.35 | 11.38 | 4,523,110 | -0.02(-0.22%) |
Dec 08, 2016 | 11.19 | 11.47 | 11.15 | 11.40 | 5,423,416 | +0.21(+1.91%) |
Dec 07, 2016 | 11.06 | 11.23 | 10.99 | 11.19 | 7,623,408 | +0.49(+4.62%) |
Dec 06, 2016 | 10.63 | 10.75 | 10.58 | 10.69 | 4,929,821 | +0.12(+1.09%) |
Dec 05, 2016 | 10.41 | 10.63 | 10.41 | 10.58 | 6,792,473 | +0.19(+1.82%) |
Dec 02, 2016 | 10.31 | 10.50 | 10.31 | 10.39 | 6,690,624 | +0.05(+0.48%) |
Dec 01, 2016 | 10.26 | 10.46 | 10.21 | 10.34 | 6,382,669 | -0.01(-0.08%) |
Nov 30, 2016 | 10.58 | 10.63 | 10.34 | 10.35 | 6,966,509 | -0.26(-2.41%) |
Nov 29, 2016 | 10.45 | 10.63 | 10.42 | 10.60 | 6,294,220 | +0.00(+0.04%) |
Nov 28, 2016 | 10.66 | 10.78 | 10.55 | 10.60 | 5,060,729 | -0.04(-0.38%) |
Nov 25, 2016 | 10.62 | 10.75 | 10.56 | 10.64 | 3,170,233 | +0.19(+1.80%) |
Nov 23, 2016 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.18 | 10.44 | 10.16 | 10.40 | 5,142,800 | +0.28(+2.75%) |
Nov 21, 2016 | 9.951 | 10.17 | 9.934 | 10.12 | 5,099,519 | +0.17(+1.73%) |
Nov 18, 2016 | 9.983 | 10.03 | 9.926 | 9.951 | 5,207,138 | -0.04(-0.41%) |
Nov 17, 2016 | 9.910 | 10.08 | 9.877 | 9.992 | 7,500,505 | +0.13(+1.33%) |
Nov 16, 2016 | 9.795 | 9.897 | 9.779 | 9.861 | 3,256,974 | +0.08(+0.84%) |
Nov 15, 2016 | 9.590 | 9.844 | 9.590 | 9.779 | 5,372,162 | +0.20(+2.05%) |
Nov 14, 2016 | 9.500 | 9.607 | 9.377 | 9.582 | 6,190,458 | +0.16(+1.74%) |
Nov 11, 2016 | 9.214 | 9.484 | 9.173 | 9.418 | 6,446,898 | +0.17(+1.86%) |
Nov 10, 2016 | 9.369 | 9.537 | 9.246 | 9.246 | 7,697,875 | -0.03(-0.35%) |
Nov 09, 2016 | 9.189 | 9.361 | 8.898 | 9.279 | 14,283,201 | +0.16(+1.80%) |
Nov 08, 2016 | 9.050 | 9.148 | 8.992 | 9.115 | 9,832,162 | +0.05(+0.54%) |
Nov 07, 2016 | 9.025 | 9.115 | 9.001 | 9.066 | 4,784,485 | +0.18(+2.03%) |
Nov 04, 2016 | 8.837 | 8.992 | 8.785 | 8.886 | 3,786,710 | +0.04(+0.46%) |
Nov 03, 2016 | 8.812 | 8.927 | 8.796 | 8.845 | 4,960,469 | +0.06(+0.65%) |
Nov 02, 2016 | 8.763 | 8.861 | 8.698 | 8.788 | 3,945,568 | +0.02(+0.28%) |
Nov 01, 2016 | 8.870 | 8.956 | 8.743 | 8.763 | 3,818,907 | -0.11(-1.29%) |
Oct 31, 2016 | 8.919 | 9.001 | 8.874 | 8.878 | 4,195,042 | -0.04(-0.46%) |
Oct 28, 2016 | 8.812 | 8.960 | 8.796 | 8.919 | 3,528,181 | +0.14(+1.59%) |
Oct 27, 2016 | 8.788 | 8.812 | 8.698 | 8.779 | 2,138,458 | +0.10(+1.13%) |
Oct 26, 2016 | 8.706 | 8.771 | 8.607 | 8.681 | 4,796,962 | -0.08(-0.93%) |
Oct 25, 2016 | 8.984 | 9.017 | 8.706 | 8.763 | 5,311,304 | -0.25(-2.82%) |
Oct 24, 2016 | 8.984 | 9.123 | 8.984 | 9.017 | 4,807,096 | +0.04(+0.46%) |
Oct 21, 2016 | 8.911 | 9.005 | 8.874 | 8.976 | 4,692,654 | +0.07(+0.83%) |
Oct 20, 2016 | 8.976 | 9.001 | 8.812 | 8.902 | 3,735,506 | -0.10(-1.09%) |
Oct 19, 2016 | 8.943 | 9.074 | 8.923 | 9.001 | 3,494,003 | +0.10(+1.10%) |
Oct 18, 2016 | 8.968 | 9.025 | 8.894 | 8.902 | 2,894,080 | +0.01(+0.09%) |
Oct 17, 2016 | 8.894 | 8.976 | 8.886 | 8.894 | 2,301,889 | +0.02(+0.18%) |
Oct 14, 2016 | 8.894 | 8.931 | 8.845 | 8.878 | 2,514,441 | +0.04(+0.46%) |
Oct 13, 2016 | 8.804 | 8.886 | 8.681 | 8.837 | 3,115,879 | +0.02(+0.19%) |
Oct 12, 2016 | 8.722 | 8.865 | 8.673 | 8.820 | 2,434,043 | +0.12(+1.41%) |
Oct 11, 2016 | 8.829 | 8.841 | 8.632 | 8.698 | 3,104,460 | -0.12(-1.39%) |
Oct 10, 2016 | 8.820 | 8.902 | 8.796 | 8.820 | 2,060,922 | +0.06(+0.65%) |
Oct 07, 2016 | 8.714 | 8.788 | 8.706 | 8.763 | 2,147,164 | +0.02(+0.28%) |
Oct 06, 2016 | 8.689 | 8.763 | 8.607 | 8.739 | 2,566,769 | +0.04(+0.47%) |
Oct 05, 2016 | 8.681 | 8.755 | 8.640 | 8.698 | 3,653,893 | +0.07(+0.76%) |
Oct 04, 2016 | 8.829 | 8.894 | 8.575 | 8.632 | 3,687,743 | -0.16(-1.77%) |
Oct 03, 2016 | 8.853 | 8.894 | 8.747 | 8.788 | 4,092,777 | -0.06(-0.65%) |
Sep 30, 2016 | 8.673 | 8.911 | 8.673 | 8.845 | 4,032,062 | +0.16(+1.79%) |
Sep 29, 2016 | 8.796 | 9.009 | 8.681 | 8.689 | 5,602,870 | -0.08(-0.93%) |
Sep 28, 2016 | 8.755 | 8.853 | 8.632 | 8.771 | 6,415,976 | -0.08(-0.93%) |
Sep 27, 2016 | 8.878 | 8.906 | 8.788 | 8.853 | 4,461,445 | +0.01(+0.09%) |
Sep 26, 2016 | 8.820 | 8.919 | 8.796 | 8.845 | 3,041,068 | -0.02(-0.28%) |
Sep 23, 2016 | 8.829 | 8.902 | 8.796 | 8.870 | 3,765,545 | +0.05(+0.56%) |
Sep 22, 2016 | 8.739 | 8.837 | 8.681 | 8.820 | 4,089,557 | +0.15(+1.70%) |
Sep 21, 2016 | 8.722 | 8.767 | 8.583 | 8.673 | 3,211,724 | +0.00(+0.00%) |
Sep 20, 2016 | 8.837 | 8.845 | 8.624 | 8.673 | 5,791,636 | -0.11(-1.30%) |
Sep 19, 2016 | 8.919 | 8.984 | 8.739 | 8.788 | 3,607,572 | -0.10(-1.11%) |
Sep 16, 2016 | 8.845 | 8.935 | 8.796 | 8.886 | 6,547,045 | +0.03(+0.37%) |
Sep 15, 2016 | 8.460 | 8.919 | 8.452 | 8.853 | 6,954,694 | +0.36(+4.24%) |
Sep 14, 2016 | 8.607 | 8.648 | 8.444 | 8.493 | 3,828,125 | -0.11(-1.33%) |
Sep 13, 2016 | 8.616 | 8.673 | 8.493 | 8.607 | 5,995,626 | -0.02(-0.28%) |
Sep 12, 2016 | 8.345 | 8.657 | 8.264 | 8.632 | 7,360,948 | +0.27(+3.23%) |
Sep 09, 2016 | 8.362 | 8.452 | 8.337 | 8.362 | 6,957,573 | -0.07(-0.87%) |
Sep 08, 2016 | 8.476 | 8.501 | 8.399 | 8.435 | 5,148,452 | -0.09(-1.06%) |
Sep 07, 2016 | 8.354 | 8.534 | 8.313 | 8.526 | 5,775,505 | +0.17(+2.06%) |
Sep 06, 2016 | 8.395 | 8.415 | 8.280 | 8.354 | 3,621,359 | +0.00(+0.00%) |
Sep 02, 2016 | 8.272 | 8.354 | 8.354 | 8.354 | 2,838,655 | +0.11(+1.39%) |