Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.81 | 11.99 | 11.02 | 11.79 | 2,463,271 | -0.80(-6.39%) |
Apr 27, 2017 | 12.90 | 12.97 | 12.57 | 12.59 | 1,397,008 | -0.26(-2.02%) |
Apr 26, 2017 | 13.09 | 13.09 | 12.81 | 12.85 | 1,047,942 | -0.22(-1.68%) |
Apr 25, 2017 | 12.68 | 13.16 | 12.68 | 13.07 | 1,054,828 | +0.25(+1.95%) |
Apr 24, 2017 | 12.70 | 13.06 | 12.70 | 12.82 | 1,205,195 | +0.30(+2.40%) |
Apr 21, 2017 | 12.61 | 12.73 | 12.36 | 12.52 | 1,377,269 | -0.07(-0.56%) |
Apr 20, 2017 | 14.05 | 14.09 | 12.44 | 12.59 | 2,776,322 | -1.43(-10.20%) |
Apr 19, 2017 | 13.98 | 14.17 | 13.87 | 14.02 | 1,131,091 | +0.09(+0.65%) |
Apr 18, 2017 | 14.15 | 14.37 | 13.85 | 13.93 | 883,342 | -0.21(-1.49%) |
Apr 17, 2017 | 14.17 | 14.30 | 14.11 | 14.14 | 886,018 | -0.05(-0.35%) |
Apr 13, 2017 | 14.27 | 14.39 | 14.13 | 14.19 | 903,218 | -0.10(-0.70%) |
Apr 12, 2017 | 14.50 | 14.55 | 14.24 | 14.29 | 1,374,569 | -0.13(-0.90%) |
Apr 11, 2017 | 14.25 | 14.48 | 14.09 | 14.42 | 1,613,514 | +0.20(+1.41%) |
Apr 10, 2017 | 13.70 | 14.31 | 13.52 | 14.22 | 4,911,697 | +0.60(+4.37%) |
Apr 07, 2017 | 13.44 | 13.76 | 13.28 | 13.62 | 9,868,603 | +0.10(+0.70%) |
Apr 06, 2017 | 13.49 | 13.76 | 13.30 | 13.53 | 1,424,038 | +0.07(+0.52%) |
Apr 05, 2017 | 13.80 | 13.85 | 13.37 | 13.46 | 1,304,561 | -0.23(-1.72%) |
Apr 04, 2017 | 13.44 | 13.79 | 13.41 | 13.70 | 734,918 | +0.28(+2.05%) |
Apr 03, 2017 | 13.83 | 13.90 | 13.16 | 13.42 | 1,410,110 | -0.41(-2.96%) |
Mar 31, 2017 | 13.78 | 14.05 | 13.71 | 13.83 | 1,054,107 | +0.01(+0.07%) |
Mar 30, 2017 | 13.65 | 13.91 | 13.42 | 13.82 | 2,755,999 | +0.39(+2.90%) |
Mar 29, 2017 | 13.20 | 13.74 | 12.96 | 13.43 | 2,281,636 | +0.27(+2.05%) |
Mar 28, 2017 | 13.01 | 13.69 | 13.01 | 13.16 | 2,975,370 | +0.14(+1.08%) |
Mar 27, 2017 | 12.74 | 13.12 | 12.74 | 13.02 | 2,430,740 | +0.17(+1.32%) |
Mar 24, 2017 | 12.97 | 13.07 | 12.72 | 12.85 | 1,347,725 | -0.06(-0.46%) |
Mar 23, 2017 | 12.88 | 13.18 | 12.83 | 12.91 | 2,400,920 | +0.05(+0.39%) |
Mar 22, 2017 | 12.86 | 12.99 | 12.73 | 12.86 | 1,014,960 | +0.00(+0.00%) |
Mar 21, 2017 | 13.28 | 13.43 | 12.82 | 12.86 | 1,107,874 | -0.38(-2.83%) |
Mar 20, 2017 | 12.96 | 13.44 | 12.91 | 13.23 | 1,120,696 | +0.29(+2.20%) |
Mar 17, 2017 | 12.49 | 12.95 | 12.49 | 12.95 | 1,611,486 | +0.31(+2.45%) |
Mar 16, 2017 | 12.48 | 12.66 | 12.40 | 12.64 | 756,284 | +0.20(+1.57%) |
Mar 15, 2017 | 12.55 | 12.59 | 12.30 | 12.45 | 1,311,069 | -0.08(-0.64%) |
Mar 14, 2017 | 12.74 | 12.74 | 12.46 | 12.53 | 1,308,570 | -0.26(-2.07%) |
Mar 13, 2017 | 12.67 | 12.98 | 12.50 | 12.79 | 2,501,282 | +0.12(+0.95%) |
Mar 10, 2017 | 12.97 | 13.10 | 12.58 | 12.67 | 817,986 | -0.18(-1.40%) |
Mar 09, 2017 | 12.89 | 13.05 | 12.82 | 12.85 | 993,889 | -0.13(-1.00%) |
Mar 08, 2017 | 12.35 | 13.08 | 12.35 | 12.98 | 2,655,239 | +0.66(+5.36%) |
Mar 07, 2017 | 12.00 | 12.64 | 11.80 | 12.32 | 4,142,181 | +0.69(+5.93%) |
Mar 06, 2017 | 11.54 | 11.71 | 11.41 | 11.63 | 923,667 | +0.08(+0.69%) |
Mar 03, 2017 | 11.64 | 11.77 | 11.39 | 11.55 | 1,365,492 | -0.06(-0.52%) |
Mar 02, 2017 | 11.79 | 11.79 | 11.58 | 11.61 | 784,989 | -0.24(-2.03%) |
Mar 01, 2017 | 11.65 | 11.93 | 11.60 | 11.85 | 1,159,679 | +0.30(+2.60%) |
Feb 28, 2017 | 11.79 | 11.81 | 11.52 | 11.55 | 1,355,519 | -0.35(-2.94%) |
Feb 27, 2017 | 11.49 | 11.90 | 11.40 | 11.90 | 884,185 | +0.42(+3.66%) |
Feb 24, 2017 | 11.44 | 11.77 | 11.35 | 11.48 | 532,256 | -0.04(-0.35%) |
Feb 23, 2017 | 11.68 | 11.89 | 11.41 | 11.52 | 770,409 | -0.14(-1.20%) |
Feb 22, 2017 | 11.76 | 11.76 | 11.51 | 11.66 | 881,408 | -0.13(-1.10%) |
Feb 21, 2017 | 12.07 | 12.10 | 11.74 | 11.79 | 501,809 | -0.25(-2.08%) |
Feb 17, 2017 | 12.04 | 12.04 | 12.04 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 12.04 | 12.20 | 11.83 | 12.01 | 711,912 | -0.04(-0.37%) |
Feb 15, 2017 | 11.80 | 12.17 | 11.73 | 12.05 | 1,285,814 | +0.25(+2.12%) |
Feb 14, 2017 | 11.50 | 11.88 | 11.50 | 11.80 | 984,252 | +0.25(+2.16%) |
Feb 13, 2017 | 11.21 | 11.56 | 11.10 | 11.55 | 1,195,113 | +0.42(+3.77%) |
Feb 10, 2017 | 11.88 | 11.88 | 11.06 | 11.13 | 2,162,971 | +0.03(+0.27%) |
Feb 09, 2017 | 10.87 | 11.24 | 10.87 | 11.10 | 947,145 | +0.16(+1.46%) |
Feb 08, 2017 | 10.67 | 11.08 | 10.65 | 10.94 | 875,859 | +0.22(+2.05%) |
Feb 07, 2017 | 11.03 | 11.14 | 10.70 | 10.72 | 504,489 | -0.31(-2.81%) |
Feb 06, 2017 | 10.93 | 11.10 | 10.88 | 11.03 | 359,961 | +0.01(+0.09%) |
Feb 03, 2017 | 10.77 | 11.03 | 10.57 | 11.02 | 502,122 | +0.37(+3.47%) |
Feb 02, 2017 | 10.63 | 10.78 | 10.47 | 10.65 | 408,456 | +0.05(+0.47%) |
Feb 01, 2017 | 10.61 | 10.77 | 10.50 | 10.60 | 1,000,052 | +0.00(+0.00%) |
Jan 31, 2017 | 10.40 | 10.69 | 10.30 | 10.60 | 1,195,930 | +0.17(+1.63%) |
Jan 30, 2017 | 10.76 | 10.76 | 10.40 | 10.43 | 806,597 | -0.38(-3.52%) |
Jan 27, 2017 | 10.84 | 10.90 | 10.65 | 10.81 | 395,518 | +0.01(+0.09%) |
Jan 26, 2017 | 10.79 | 10.96 | 10.65 | 10.80 | 362,510 | -0.05(-0.46%) |
Jan 25, 2017 | 10.76 | 10.91 | 10.74 | 10.85 | 313,297 | +0.16(+1.50%) |
Jan 24, 2017 | 10.61 | 10.71 | 10.51 | 10.69 | 319,405 | +0.10(+0.94%) |
Jan 23, 2017 | 10.54 | 10.68 | 10.45 | 10.59 | 372,803 | +0.07(+0.67%) |
Jan 20, 2017 | 10.56 | 10.66 | 10.37 | 10.52 | 670,945 | -0.03(-0.28%) |
Jan 19, 2017 | 10.86 | 10.97 | 10.54 | 10.55 | 727,255 | -0.31(-2.85%) |
Jan 18, 2017 | 10.96 | 10.98 | 10.75 | 10.86 | 781,009 | -0.02(-0.18%) |
Jan 17, 2017 | 11.29 | 11.33 | 10.87 | 10.88 | 989,332 | -0.47(-4.14%) |
Jan 13, 2017 | 11.35 | 11.35 | 11.35 | 0 | -0.19(-1.65%) | |
Jan 12, 2017 | 11.40 | 11.60 | 11.23 | 11.54 | 374,238 | +0.04(+0.35%) |
Jan 11, 2017 | 11.53 | 11.56 | 11.15 | 11.50 | 1,129,022 | +0.00(+0.00%) |
Jan 10, 2017 | 11.59 | 11.74 | 11.49 | 11.50 | 474,969 | -0.14(-1.20%) |
Jan 09, 2017 | 11.53 | 11.71 | 11.43 | 11.64 | 406,229 | +0.12(+1.04%) |
Jan 06, 2017 | 11.35 | 11.70 | 11.27 | 11.52 | 403,757 | +0.16(+1.41%) |
Jan 05, 2017 | 11.34 | 11.45 | 11.17 | 11.36 | 409,469 | -0.01(-0.09%) |
Jan 04, 2017 | 11.16 | 11.46 | 11.01 | 11.37 | 946,583 | +0.23(+2.06%) |
Jan 03, 2017 | 10.77 | 11.14 | 10.64 | 11.14 | 761,918 | +0.44(+4.11%) |
Dec 30, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.13(+1.23%) | |
Dec 29, 2016 | 10.45 | 10.65 | 10.41 | 10.57 | 253,831 | +0.16(+1.54%) |
Dec 28, 2016 | 10.45 | 10.45 | 10.29 | 10.41 | 320,775 | -0.05(-0.48%) |
Dec 27, 2016 | 10.65 | 10.74 | 10.45 | 10.46 | 473,036 | -0.17(-1.60%) |
Dec 23, 2016 | 10.63 | 10.63 | 10.63 | 0 | +0.07(+0.66%) | |
Dec 22, 2016 | 10.71 | 10.71 | 10.43 | 10.56 | 904,016 | -0.14(-1.31%) |
Dec 21, 2016 | 10.82 | 11.02 | 10.69 | 10.70 | 459,489 | -0.16(-1.47%) |
Dec 20, 2016 | 10.86 | 10.90 | 10.63 | 10.86 | 460,541 | +0.07(+0.70%) |
Dec 19, 2016 | 10.96 | 11.21 | 10.76 | 10.79 | 551,200 | -0.13(-1.19%) |
Dec 16, 2016 | 11.05 | 11.11 | 10.87 | 10.91 | 3,437,403 | -0.09(-0.77%) |
Dec 15, 2016 | 10.71 | 11.01 | 10.68 | 11.00 | 744,614 | +0.27(+2.52%) |
Dec 14, 2016 | 10.87 | 10.99 | 10.64 | 10.73 | 764,116 | -0.12(-1.11%) |
Dec 13, 2016 | 10.82 | 10.91 | 10.62 | 10.85 | 509,452 | +0.12(+1.12%) |
Dec 12, 2016 | 10.75 | 10.86 | 10.53 | 10.73 | 512,975 | -0.09(-0.83%) |
Dec 09, 2016 | 10.83 | 11.05 | 10.64 | 10.82 | 523,285 | +0.03(+0.28%) |
Dec 08, 2016 | 10.45 | 10.82 | 10.26 | 10.79 | 665,237 | +0.30(+2.86%) |
Dec 07, 2016 | 10.50 | 10.70 | 10.21 | 10.49 | 448,766 | -0.12(-1.13%) |
Dec 06, 2016 | 10.34 | 10.65 | 10.26 | 10.61 | 432,987 | +0.28(+2.71%) |
Dec 05, 2016 | 10.41 | 10.55 | 10.18 | 10.33 | 664,905 | +0.00(+0.00%) |
Dec 02, 2016 | 10.24 | 10.41 | 10.20 | 10.33 | 578,735 | +0.12(+1.18%) |
Dec 01, 2016 | 10.35 | 10.40 | 10.07 | 10.21 | 1,821,854 | -0.13(-1.26%) |
Nov 30, 2016 | 10.45 | 10.57 | 10.14 | 10.34 | 929,418 | -0.11(-1.05%) |
Nov 29, 2016 | 10.69 | 10.80 | 10.42 | 10.45 | 1,286,992 | -0.25(-2.34%) |
Nov 28, 2016 | 10.98 | 11.04 | 10.67 | 10.70 | 871,207 | -0.32(-2.90%) |
Nov 25, 2016 | 10.94 | 11.03 | 10.51 | 11.02 | 428,439 | +0.08(+0.73%) |
Nov 23, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 10.93 | 10.98 | 10.71 | 10.90 | 621,247 | -0.02(-0.18%) |
Nov 21, 2016 | 10.89 | 10.97 | 10.69 | 10.92 | 612,753 | +0.01(+0.09%) |
Nov 18, 2016 | 11.05 | 11.05 | 10.66 | 10.91 | 930,951 | -0.15(-1.36%) |
Nov 17, 2016 | 11.24 | 11.25 | 10.99 | 11.06 | 715,741 | -0.14(-1.25%) |
Nov 16, 2016 | 11.09 | 11.34 | 11.07 | 11.20 | 947,746 | +0.07(+0.63%) |
Nov 15, 2016 | 11.12 | 11.21 | 10.96 | 11.13 | 875,094 | -0.04(-0.36%) |
Nov 14, 2016 | 11.03 | 11.27 | 10.79 | 11.17 | 1,070,286 | +0.23(+2.10%) |
Nov 11, 2016 | 10.76 | 10.97 | 10.61 | 10.94 | 1,434,391 | +0.18(+1.67%) |
Nov 10, 2016 | 10.86 | 10.98 | 10.67 | 10.76 | 1,840,054 | +0.00(+0.00%) |
Nov 09, 2016 | 10.61 | 11.23 | 10.55 | 10.76 | 13,479,930 | +0.42(+4.06%) |
Nov 08, 2016 | 10.45 | 10.58 | 10.33 | 10.34 | 2,453,723 | +0.51(+5.19%) |
Nov 07, 2016 | 9.780 | 9.940 | 9.670 | 9.830 | 450,066 | +0.19(+1.97%) |
Nov 04, 2016 | 9.340 | 9.800 | 9.300 | 9.640 | 710,840 | +0.27(+2.88%) |
Nov 03, 2016 | 9.870 | 10.15 | 9.350 | 9.370 | 578,200 | -0.52(-5.26%) |
Nov 02, 2016 | 10.11 | 10.32 | 9.810 | 9.890 | 684,826 | -0.28(-2.75%) |
Nov 01, 2016 | 10.28 | 10.62 | 10.03 | 10.17 | 1,017,995 | -0.13(-1.26%) |
Oct 31, 2016 | 9.900 | 10.42 | 9.850 | 10.30 | 1,511,414 | +0.70(+7.29%) |
Oct 28, 2016 | 8.820 | 9.650 | 8.670 | 9.600 | 1,676,097 | -0.04(-0.41%) |
Oct 27, 2016 | 9.850 | 9.850 | 9.520 | 9.640 | 817,910 | -0.12(-1.23%) |
Oct 26, 2016 | 10.09 | 10.12 | 9.655 | 9.760 | 1,016,495 | -0.41(-4.03%) |
Oct 25, 2016 | 9.990 | 10.19 | 9.950 | 10.17 | 408,091 | +0.14(+1.40%) |
Oct 24, 2016 | 10.30 | 10.30 | 9.950 | 10.03 | 207,318 | +0.00(+0.00%) |
Oct 21, 2016 | 10.16 | 10.16 | 9.970 | 10.03 | 682,556 | -0.16(-1.57%) |
Oct 20, 2016 | 10.06 | 10.34 | 10.03 | 10.19 | 492,532 | +0.14(+1.39%) |
Oct 19, 2016 | 10.11 | 10.17 | 10.00 | 10.05 | 432,650 | -0.07(-0.69%) |
Oct 18, 2016 | 10.12 | 10.18 | 9.942 | 10.12 | 1,113,839 | +0.14(+1.40%) |
Oct 17, 2016 | 9.930 | 10.07 | 9.760 | 9.980 | 524,987 | +0.01(+0.10%) |
Oct 14, 2016 | 10.24 | 10.27 | 9.940 | 9.970 | 342,843 | -0.18(-1.77%) |
Oct 13, 2016 | 9.990 | 10.30 | 9.950 | 10.15 | 1,090,031 | +0.12(+1.20%) |
Oct 12, 2016 | 10.15 | 10.29 | 10.01 | 10.03 | 815,970 | -0.16(-1.57%) |
Oct 11, 2016 | 10.51 | 10.57 | 10.16 | 10.19 | 748,760 | -0.40(-3.78%) |
Oct 10, 2016 | 10.73 | 10.84 | 10.59 | 10.59 | 433,443 | -0.02(-0.19%) |
Oct 07, 2016 | 11.02 | 11.22 | 10.53 | 10.61 | 1,076,989 | -0.41(-3.72%) |
Oct 06, 2016 | 11.00 | 11.25 | 10.79 | 11.02 | 482,187 | -0.05(-0.45%) |
Oct 05, 2016 | 10.84 | 11.14 | 10.80 | 11.07 | 449,777 | +0.23(+2.12%) |
Oct 04, 2016 | 10.92 | 11.02 | 10.76 | 10.84 | 856,329 | -0.13(-1.19%) |
Oct 03, 2016 | 10.97 | 11.04 | 10.70 | 10.97 | 691,336 | -0.02(-0.18%) |
Sep 30, 2016 | 10.93 | 11.16 | 10.77 | 10.99 | 450,677 | +0.15(+1.38%) |
Sep 29, 2016 | 11.16 | 11.43 | 10.83 | 10.84 | 580,857 | -0.37(-3.30%) |
Sep 28, 2016 | 11.34 | 11.52 | 11.21 | 11.21 | 1,355,439 | -0.08(-0.71%) |
Sep 27, 2016 | 11.10 | 11.38 | 11.10 | 11.29 | 626,552 | +0.16(+1.44%) |
Sep 26, 2016 | 11.40 | 11.52 | 11.13 | 11.13 | 355,234 | -0.33(-2.88%) |
Sep 23, 2016 | 11.33 | 11.64 | 11.33 | 11.46 | 508,350 | +0.01(+0.09%) |
Sep 22, 2016 | 11.30 | 11.45 | 11.25 | 11.45 | 473,415 | +0.24(+2.14%) |
Sep 21, 2016 | 11.26 | 11.40 | 11.04 | 11.21 | 391,784 | -0.05(-0.44%) |
Sep 20, 2016 | 11.47 | 11.63 | 11.25 | 11.26 | 479,755 | -0.10(-0.88%) |
Sep 19, 2016 | 11.47 | 11.57 | 11.27 | 11.36 | 519,152 | -0.07(-0.61%) |
Sep 16, 2016 | 11.64 | 11.70 | 11.39 | 11.43 | 1,001,204 | -0.22(-1.89%) |
Sep 15, 2016 | 11.44 | 11.68 | 11.41 | 11.65 | 327,656 | +0.20(+1.75%) |
Sep 14, 2016 | 11.27 | 11.72 | 11.27 | 11.45 | 543,571 | +0.14(+1.24%) |
Sep 13, 2016 | 11.61 | 11.61 | 11.24 | 11.31 | 618,048 | -0.41(-3.50%) |
Sep 12, 2016 | 11.12 | 11.74 | 11.03 | 11.72 | 461,115 | +0.49(+4.36%) |
Sep 09, 2016 | 11.47 | 11.58 | 11.22 | 11.23 | 482,709 | -0.37(-3.19%) |
Sep 08, 2016 | 11.38 | 11.60 | 11.32 | 11.60 | 374,147 | +0.22(+1.93%) |
Sep 07, 2016 | 11.42 | 11.57 | 11.34 | 11.38 | 447,465 | -0.01(-0.09%) |
Sep 06, 2016 | 11.07 | 11.60 | 11.06 | 11.39 | 630,327 | +0.30(+2.71%) |
Sep 02, 2016 | 11.14 | 11.09 | 11.09 | 11.09 | 373,900 | +0.02(+0.18%) |
Sep 01, 2016 | 11.11 | 11.15 | 10.86 | 11.07 | 853,695 | -0.02(-0.18%) |
Aug 31, 2016 | 10.95 | 11.18 | 10.87 | 11.09 | 672,043 | +0.08(+0.73%) |
Aug 30, 2016 | 10.92 | 11.07 | 10.90 | 11.01 | 531,346 | +0.05(+0.46%) |
Aug 29, 2016 | 11.37 | 11.47 | 10.92 | 10.96 | 562,596 | -0.42(-3.69%) |
Aug 26, 2016 | 11.21 | 11.41 | 11.07 | 11.38 | 590,109 | +0.17(+1.52%) |
Aug 25, 2016 | 10.88 | 11.34 | 10.87 | 11.21 | 587,792 | +0.30(+2.75%) |
Aug 24, 2016 | 11.27 | 11.54 | 10.88 | 10.91 | 595,903 | -0.43(-3.79%) |
Aug 23, 2016 | 11.45 | 11.51 | 11.27 | 11.34 | 502,826 | -0.09(-0.79%) |
Aug 22, 2016 | 11.77 | 11.83 | 11.39 | 11.43 | 661,054 | -0.36(-3.05%) |
Aug 19, 2016 | 11.93 | 11.94 | 11.66 | 11.79 | 374,289 | -0.18(-1.50%) |
Aug 18, 2016 | 12.02 | 12.17 | 11.93 | 11.97 | 290,395 | -0.04(-0.33%) |
Aug 17, 2016 | 12.38 | 12.38 | 11.89 | 12.01 | 859,747 | -0.42(-3.38%) |
Aug 16, 2016 | 12.53 | 12.69 | 12.42 | 12.43 | 514,577 | -0.18(-1.43%) |
Aug 15, 2016 | 12.47 | 12.84 | 12.47 | 12.61 | 488,010 | +0.15(+1.20%) |
Aug 12, 2016 | 12.49 | 12.52 | 12.32 | 12.46 | 519,568 | -0.08(-0.64%) |
Aug 11, 2016 | 12.35 | 12.60 | 12.16 | 12.54 | 519,511 | +0.22(+1.79%) |
Aug 10, 2016 | 12.50 | 12.65 | 12.20 | 12.32 | 427,230 | -0.15(-1.20%) |
Aug 09, 2016 | 12.58 | 12.67 | 12.40 | 12.47 | 1,115,722 | -0.04(-0.32%) |
Aug 08, 2016 | 12.74 | 12.86 | 12.48 | 12.51 | 312,087 | -0.19(-1.50%) |
Aug 05, 2016 | 12.83 | 12.98 | 12.51 | 12.70 | 410,581 | -0.06(-0.47%) |
Aug 04, 2016 | 13.04 | 13.19 | 12.66 | 12.76 | 477,125 | -0.25(-1.92%) |
Aug 03, 2016 | 12.86 | 13.05 | 12.75 | 13.01 | 731,604 | +0.17(+1.32%) |
Aug 02, 2016 | 13.05 | 13.22 | 12.56 | 12.84 | 754,893 | -0.20(-1.53%) |
Aug 01, 2016 | 12.94 | 13.37 | 12.77 | 13.04 | 1,336,389 | +0.17(+1.32%) |
Jul 29, 2016 | 11.75 | 13.32 | 11.75 | 12.87 | 2,109,506 | +1.17(+10.00%) |
Jul 28, 2016 | 11.83 | 12.01 | 11.68 | 11.70 | 721,303 | -0.09(-0.76%) |
Jul 27, 2016 | 11.57 | 12.16 | 11.57 | 11.79 | 838,390 | +0.35(+3.06%) |
Jul 26, 2016 | 11.37 | 11.66 | 11.37 | 11.44 | 304,606 | +0.02(+0.18%) |
Jul 25, 2016 | 11.40 | 11.55 | 11.30 | 11.42 | 537,905 | -0.07(-0.61%) |
Jul 22, 2016 | 11.51 | 11.70 | 11.41 | 11.49 | 506,902 | -0.01(-0.09%) |
Jul 21, 2016 | 11.75 | 11.93 | 11.47 | 11.50 | 416,252 | -0.18(-1.54%) |
Jul 20, 2016 | 11.49 | 11.83 | 11.44 | 11.68 | 395,418 | +0.26(+2.28%) |
Jul 19, 2016 | 11.69 | 11.78 | 11.41 | 11.42 | 348,807 | -0.30(-2.56%) |
Jul 18, 2016 | 11.86 | 11.93 | 11.69 | 11.72 | 370,490 | -0.17(-1.43%) |
Jul 15, 2016 | 11.93 | 12.00 | 11.86 | 11.89 | 387,005 | +0.10(+0.85%) |
Jul 14, 2016 | 11.94 | 12.02 | 11.76 | 11.79 | 402,488 | -0.10(-0.84%) |
Jul 13, 2016 | 11.90 | 12.16 | 11.64 | 11.89 | 1,026,106 | +0.13(+1.11%) |
Jul 12, 2016 | 11.80 | 11.95 | 11.75 | 11.76 | 549,785 | -0.01(-0.08%) |
Jul 11, 2016 | 11.68 | 11.84 | 11.62 | 11.77 | 662,713 | +0.13(+1.12%) |
Jul 08, 2016 | 11.42 | 11.80 | 11.38 | 11.64 | 579,493 | +0.26(+2.28%) |
Jul 07, 2016 | 11.48 | 11.67 | 11.36 | 11.38 | 730,198 | +0.41(+3.74%) |
Jul 05, 2016 | 11.05 | 11.18 | 10.79 | 10.97 | 721,403 | -0.09(-0.81%) |
Jul 01, 2016 | 10.48 | 11.06 | 11.06 | 11.06 | 839,300 | +0.53(+5.03%) |
Jun 30, 2016 | 10.67 | 10.78 | 10.23 | 10.53 | 1,161,488 | -0.10(-0.94%) |
Jun 29, 2016 | 10.36 | 10.73 | 10.04 | 10.63 | 952,451 | +0.46(+4.52%) |
Jun 28, 2016 | 10.07 | 10.34 | 9.920 | 10.17 | 1,048,741 | +0.26(+2.62%) |
Jun 27, 2016 | 10.17 | 10.32 | 9.780 | 9.910 | 645,916 | -0.41(-3.97%) |
Jun 24, 2016 | 10.82 | 11.12 | 10.25 | 10.32 | 1,141,422 | -0.90(-8.02%) |
Jun 23, 2016 | 11.15 | 11.27 | 10.95 | 11.22 | 634,675 | +0.20(+1.81%) |
Jun 22, 2016 | 10.87 | 11.35 | 10.83 | 11.02 | 780,650 | +0.11(+1.01%) |
Jun 21, 2016 | 11.13 | 11.19 | 10.85 | 10.91 | 596,960 | -0.27(-2.42%) |
Jun 20, 2016 | 11.11 | 11.62 | 11.02 | 11.18 | 729,930 | +0.16(+1.45%) |
Jun 17, 2016 | 11.23 | 11.34 | 10.94 | 11.02 | 1,416,599 | -0.21(-1.83%) |
Jun 16, 2016 | 11.14 | 11.23 | 10.86 | 11.22 | 389,856 | +0.06(+0.58%) |
Jun 15, 2016 | 11.19 | 11.31 | 11.02 | 11.16 | 370,331 | -0.04(-0.36%) |
Jun 14, 2016 | 10.84 | 11.26 | 10.80 | 11.20 | 593,472 | +0.27(+2.47%) |
Jun 13, 2016 | 11.27 | 11.53 | 10.89 | 10.93 | 539,083 | -0.42(-3.70%) |
Jun 10, 2016 | 11.44 | 11.51 | 11.17 | 11.35 | 683,418 | -0.21(-1.82%) |
Jun 09, 2016 | 11.35 | 11.74 | 11.33 | 11.56 | 742,095 | +0.09(+0.78%) |
Jun 08, 2016 | 11.35 | 11.59 | 11.03 | 11.47 | 584,402 | +0.12(+1.06%) |
Jun 07, 2016 | 11.41 | 11.50 | 11.28 | 11.35 | 336,802 | -0.09(-0.79%) |
Jun 06, 2016 | 11.26 | 11.50 | 11.10 | 11.44 | 433,585 | +0.20(+1.78%) |
Jun 03, 2016 | 11.54 | 11.58 | 11.23 | 11.24 | 624,698 | -0.29(-2.52%) |
Jun 02, 2016 | 11.22 | 11.56 | 11.22 | 11.53 | 901,250 | +0.27(+2.40%) |
Jun 01, 2016 | 11.28 | 11.34 | 11.03 | 11.26 | 906,039 | -0.02(-0.18%) |
May 31, 2016 | 11.26 | 11.44 | 11.10 | 11.28 | 866,824 | +0.13(+1.17%) |
May 27, 2016 | 11.31 | 11.15 | 11.15 | 11.15 | 467,600 | -0.20(-1.76%) |
May 26, 2016 | 11.68 | 11.78 | 11.16 | 11.35 | 931,757 | -0.27(-2.32%) |
May 25, 2016 | 11.52 | 11.77 | 11.39 | 11.62 | 518,557 | +0.18(+1.57%) |
May 24, 2016 | 11.01 | 11.67 | 10.96 | 11.44 | 1,271,384 | +0.49(+4.47%) |
May 23, 2016 | 11.13 | 11.22 | 10.72 | 10.95 | 381,518 | -0.14(-1.26%) |
May 20, 2016 | 10.83 | 11.29 | 10.75 | 11.09 | 440,846 | +0.28(+2.59%) |
May 19, 2016 | 10.66 | 10.96 | 10.52 | 10.81 | 357,074 | +0.00(+0.00%) |
May 18, 2016 | 10.47 | 10.99 | 10.47 | 10.81 | 527,208 | +0.24(+2.27%) |
May 17, 2016 | 10.57 | 10.84 | 10.46 | 10.57 | 809,853 | -0.09(-0.84%) |
May 16, 2016 | 10.75 | 10.96 | 10.46 | 10.66 | 761,782 | -0.04(-0.37%) |
May 13, 2016 | 10.61 | 10.84 | 10.48 | 10.70 | 827,630 | -0.05(-0.47%) |
May 12, 2016 | 11.12 | 11.20 | 10.70 | 10.75 | 631,749 | -0.38(-3.41%) |
May 11, 2016 | 11.29 | 11.45 | 11.12 | 11.13 | 453,486 | -0.18(-1.59%) |
May 10, 2016 | 11.77 | 11.93 | 11.30 | 11.31 | 853,581 | -0.39(-3.33%) |
May 09, 2016 | 11.64 | 11.86 | 11.58 | 11.70 | 441,980 | -0.12(-1.02%) |
May 06, 2016 | 11.54 | 11.85 | 11.41 | 11.82 | 631,203 | +0.29(+2.52%) |
May 05, 2016 | 11.59 | 11.72 | 11.39 | 11.53 | 276,644 | -0.08(-0.69%) |
May 04, 2016 | 11.70 | 11.84 | 11.45 | 11.61 | 415,730 | -0.13(-1.11%) |
May 03, 2016 | 11.96 | 12.18 | 11.72 | 11.74 | 575,792 | -0.27(-2.25%) |