Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.17 | 14.31 | 14.11 | 14.25 | 554,305 | +0.09(+0.66%) |
Apr 27, 2017 | 14.23 | 14.23 | 14.07 | 14.16 | 529,128 | -0.00(-0.03%) |
Apr 26, 2017 | 14.37 | 14.38 | 14.15 | 14.16 | 969,270 | -0.18(-1.26%) |
Apr 25, 2017 | 14.30 | 14.36 | 14.18 | 14.34 | 934,064 | +0.10(+0.71%) |
Apr 24, 2017 | 14.41 | 14.59 | 14.13 | 14.24 | 1,855,648 | +0.28(+2.00%) |
Apr 21, 2017 | 14.04 | 14.04 | 13.89 | 13.96 | 429,101 | +0.02(+0.13%) |
Apr 20, 2017 | 13.99 | 13.99 | 13.86 | 13.95 | 690,023 | +0.00(+0.03%) |
Apr 19, 2017 | 14.03 | 14.04 | 13.88 | 13.94 | 684,135 | -0.10(-0.75%) |
Apr 18, 2017 | 14.26 | 14.28 | 14.04 | 14.05 | 791,708 | -0.22(-1.57%) |
Apr 17, 2017 | 14.18 | 14.37 | 14.16 | 14.27 | 851,454 | +0.12(+0.84%) |
Apr 13, 2017 | 14.09 | 14.20 | 14.05 | 14.15 | 1,563,196 | +0.07(+0.51%) |
Apr 12, 2017 | 13.91 | 14.10 | 13.91 | 14.08 | 757,390 | +0.14(+1.04%) |
Apr 11, 2017 | 13.89 | 13.98 | 13.85 | 13.94 | 736,815 | +0.05(+0.34%) |
Apr 10, 2017 | 13.71 | 13.93 | 13.71 | 13.89 | 786,018 | +0.13(+0.97%) |
Apr 07, 2017 | 13.78 | 13.86 | 13.71 | 13.75 | 1,150,217 | -0.03(-0.21%) |
Apr 06, 2017 | 13.84 | 13.87 | 13.77 | 13.78 | 1,309,292 | -0.08(-0.55%) |
Apr 05, 2017 | 13.90 | 13.91 | 13.78 | 13.86 | 1,133,614 | -0.02(-0.16%) |
Apr 04, 2017 | 13.97 | 13.99 | 13.82 | 13.88 | 1,136,561 | -0.07(-0.49%) |
Apr 03, 2017 | 13.96 | 14.00 | 13.86 | 13.95 | 1,120,155 | -0.05(-0.36%) |
Mar 31, 2017 | 14.04 | 14.09 | 13.95 | 14.00 | 804,417 | -0.00(-0.03%) |
Mar 30, 2017 | 14.10 | 14.14 | 13.98 | 14.00 | 877,975 | -0.09(-0.64%) |
Mar 29, 2017 | 14.08 | 14.21 | 13.98 | 14.09 | 1,339,451 | +0.05(+0.39%) |
Mar 28, 2017 | 14.03 | 14.10 | 13.99 | 14.04 | 1,518,045 | +0.05(+0.36%) |
Mar 27, 2017 | 13.84 | 14.11 | 13.81 | 13.99 | 1,289,839 | +0.13(+0.91%) |
Mar 24, 2017 | 13.62 | 13.89 | 13.62 | 13.86 | 656,948 | +0.26(+1.89%) |
Mar 23, 2017 | 13.62 | 13.78 | 13.54 | 13.61 | 951,537 | -0.02(-0.16%) |
Mar 22, 2017 | 13.40 | 13.67 | 13.37 | 13.63 | 1,352,593 | +0.24(+1.79%) |
Mar 21, 2017 | 13.35 | 13.44 | 13.34 | 13.39 | 604,140 | +0.08(+0.63%) |
Mar 20, 2017 | 13.31 | 13.35 | 13.24 | 13.31 | 590,393 | +0.00(+0.00%) |
Mar 17, 2017 | 13.31 | 13.33 | 13.22 | 13.31 | 1,077,390 | +0.01(+0.08%) |
Mar 16, 2017 | 13.32 | 13.33 | 13.24 | 13.29 | 829,413 | +0.06(+0.44%) |
Mar 15, 2017 | 13.12 | 13.28 | 13.10 | 13.24 | 652,001 | +0.12(+0.91%) |
Mar 14, 2017 | 13.10 | 13.20 | 13.05 | 13.12 | 800,257 | +0.00(+0.03%) |
Mar 13, 2017 | 13.03 | 13.13 | 12.98 | 13.11 | 576,487 | +0.12(+0.92%) |
Mar 10, 2017 | 12.91 | 13.06 | 12.91 | 12.99 | 768,521 | +0.12(+0.93%) |
Mar 09, 2017 | 12.80 | 12.90 | 12.80 | 12.87 | 534,630 | +0.02(+0.17%) |
Mar 08, 2017 | 12.85 | 12.94 | 12.79 | 12.85 | 574,208 | -0.01(-0.11%) |
Mar 07, 2017 | 12.79 | 12.88 | 12.78 | 12.87 | 469,667 | +0.01(+0.06%) |
Mar 06, 2017 | 13.00 | 13.00 | 12.78 | 12.86 | 637,956 | -0.11(-0.84%) |
Mar 03, 2017 | 12.87 | 13.00 | 12.82 | 12.97 | 975,796 | +0.07(+0.50%) |
Mar 02, 2017 | 13.00 | 13.10 | 12.88 | 12.90 | 1,202,528 | -0.13(-1.00%) |
Mar 01, 2017 | 13.13 | 13.15 | 12.99 | 13.03 | 1,105,828 | -0.03(-0.22%) |
Feb 28, 2017 | 13.22 | 13.27 | 13.04 | 13.06 | 782,795 | -0.20(-1.47%) |
Feb 27, 2017 | 13.23 | 13.29 | 13.17 | 13.26 | 1,255,413 | +0.05(+0.38%) |
Feb 24, 2017 | 13.29 | 13.33 | 13.14 | 13.21 | 1,274,540 | +0.21(+1.62%) |
Feb 23, 2017 | 13.03 | 13.03 | 12.92 | 13.00 | 817,837 | +0.06(+0.44%) |
Feb 22, 2017 | 12.99 | 13.00 | 12.85 | 12.94 | 994,161 | -0.11(-0.81%) |
Feb 21, 2017 | 12.95 | 13.05 | 12.79 | 13.05 | 1,262,502 | +0.27(+2.15%) |
Feb 17, 2017 | 12.77 | 12.77 | 12.77 | 0 | -0.02(-0.16%) | |
Feb 16, 2017 | 12.99 | 12.99 | 12.69 | 12.79 | 1,023,033 | -0.12(-0.93%) |
Feb 15, 2017 | 12.86 | 12.98 | 12.82 | 12.91 | 778,590 | +0.01(+0.05%) |
Feb 14, 2017 | 12.85 | 12.95 | 12.82 | 12.91 | 919,975 | +0.06(+0.47%) |
Feb 13, 2017 | 12.73 | 12.89 | 12.66 | 12.85 | 1,284,576 | +0.15(+1.16%) |
Feb 10, 2017 | 12.96 | 13.16 | 12.69 | 12.70 | 2,058,867 | -0.16(-1.23%) |
Feb 09, 2017 | 12.64 | 12.97 | 12.64 | 12.86 | 1,100,496 | +0.29(+2.30%) |
Feb 08, 2017 | 12.42 | 12.68 | 12.38 | 12.57 | 785,880 | +0.13(+1.08%) |
Feb 07, 2017 | 12.32 | 12.43 | 12.23 | 12.43 | 909,019 | +0.10(+0.80%) |
Feb 06, 2017 | 12.55 | 12.57 | 12.28 | 12.34 | 1,213,676 | -0.10(-0.79%) |
Feb 03, 2017 | 12.30 | 12.45 | 12.19 | 12.43 | 1,827,603 | +0.25(+2.02%) |
Feb 02, 2017 | 12.36 | 12.36 | 12.17 | 12.19 | 658,691 | -0.01(-0.06%) |
Feb 01, 2017 | 12.33 | 12.57 | 12.11 | 12.19 | 906,682 | -0.11(-0.91%) |
Jan 31, 2017 | 12.11 | 12.32 | 12.09 | 12.31 | 1,210,158 | +0.18(+1.48%) |
Jan 30, 2017 | 12.46 | 12.48 | 12.08 | 12.13 | 1,706,662 | -0.40(-3.20%) |
Jan 27, 2017 | 12.43 | 12.61 | 12.43 | 12.53 | 647,226 | +0.05(+0.40%) |
Jan 26, 2017 | 12.69 | 12.70 | 12.45 | 12.48 | 562,570 | -0.13(-1.01%) |
Jan 25, 2017 | 12.66 | 12.66 | 12.50 | 12.61 | 478,036 | +0.06(+0.48%) |
Jan 24, 2017 | 12.32 | 12.61 | 12.32 | 12.55 | 690,935 | +0.22(+1.80%) |
Jan 23, 2017 | 12.60 | 12.60 | 12.29 | 12.32 | 798,650 | -0.18(-1.44%) |
Jan 20, 2017 | 12.47 | 12.57 | 12.47 | 12.50 | 519,339 | +0.01(+0.11%) |
Jan 19, 2017 | 12.50 | 12.56 | 12.45 | 12.49 | 869,988 | +0.02(+0.14%) |
Jan 18, 2017 | 12.67 | 12.75 | 12.45 | 12.47 | 891,982 | -0.14(-1.09%) |
Jan 17, 2017 | 12.43 | 12.77 | 12.43 | 12.61 | 1,172,930 | +0.42(+3.44%) |
Jan 13, 2017 | 12.19 | 12.19 | 12.19 | 0 | +0.08(+0.70%) | |
Jan 12, 2017 | 12.14 | 12.18 | 12.06 | 12.11 | 508,670 | +0.02(+0.17%) |
Jan 11, 2017 | 11.96 | 12.16 | 11.96 | 12.09 | 596,810 | +0.08(+0.70%) |
Jan 10, 2017 | 12.00 | 12.14 | 11.96 | 12.00 | 570,221 | -0.06(-0.50%) |
Jan 09, 2017 | 12.22 | 12.22 | 12.00 | 12.06 | 615,869 | -0.13(-1.04%) |
Jan 06, 2017 | 12.12 | 12.20 | 12.05 | 12.19 | 802,445 | +0.11(+0.93%) |
Jan 05, 2017 | 12.02 | 12.14 | 11.97 | 12.07 | 807,406 | +0.11(+0.88%) |
Jan 04, 2017 | 11.89 | 12.01 | 11.89 | 11.97 | 1,026,697 | +0.19(+1.64%) |
Jan 03, 2017 | 11.87 | 11.88 | 11.69 | 11.78 | 918,626 | -0.01(-0.09%) |
Dec 30, 2016 | 11.79 | 11.79 | 11.79 | 0 | +0.04(+0.33%) | |
Dec 29, 2016 | 11.65 | 11.78 | 11.65 | 11.75 | 344,707 | +0.07(+0.60%) |
Dec 28, 2016 | 11.68 | 11.84 | 11.66 | 11.68 | 459,364 | -0.08(-0.66%) |
Dec 27, 2016 | 11.90 | 11.93 | 11.71 | 11.75 | 418,180 | -0.07(-0.60%) |
Dec 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.04(+0.30%) | |
Dec 22, 2016 | 11.66 | 11.87 | 11.62 | 11.79 | 714,227 | +0.11(+0.93%) |
Dec 21, 2016 | 11.67 | 11.86 | 11.63 | 11.68 | 699,857 | -0.02(-0.15%) |
Dec 20, 2016 | 11.76 | 11.80 | 11.64 | 11.70 | 1,191,111 | -0.06(-0.54%) |
Dec 19, 2016 | 11.71 | 11.89 | 11.62 | 11.76 | 959,057 | +0.07(+0.63%) |
Dec 16, 2016 | 11.42 | 11.69 | 11.38 | 11.69 | 1,791,920 | +0.30(+2.60%) |
Dec 15, 2016 | 11.29 | 11.43 | 11.28 | 11.39 | 655,175 | +0.03(+0.25%) |
Dec 14, 2016 | 11.45 | 11.60 | 11.35 | 11.36 | 1,490,514 | -0.07(-0.62%) |
Dec 13, 2016 | 11.50 | 11.59 | 11.41 | 11.43 | 1,189,960 | -0.08(-0.67%) |
Dec 12, 2016 | 11.54 | 11.58 | 11.44 | 11.51 | 1,184,380 | -0.01(-0.12%) |
Dec 09, 2016 | 11.55 | 11.62 | 11.50 | 11.53 | 1,132,044 | +0.02(+0.15%) |
Dec 08, 2016 | 11.43 | 11.53 | 11.25 | 11.51 | 1,543,077 | +0.08(+0.68%) |
Dec 07, 2016 | 11.29 | 11.46 | 11.24 | 11.43 | 2,130,343 | +0.15(+1.31%) |
Dec 06, 2016 | 11.26 | 11.30 | 11.21 | 11.28 | 1,163,129 | +0.02(+0.16%) |
Dec 05, 2016 | 11.27 | 11.28 | 11.12 | 11.26 | 1,443,892 | -0.00(-0.03%) |
Dec 02, 2016 | 11.24 | 11.27 | 11.20 | 11.27 | 1,483,551 | +0.05(+0.44%) |
Dec 01, 2016 | 11.20 | 11.25 | 11.13 | 11.22 | 2,899,332 | +0.13(+1.14%) |
Nov 30, 2016 | 11.16 | 11.20 | 11.06 | 11.09 | 2,164,697 | -0.07(-0.60%) |
Nov 29, 2016 | 10.97 | 11.20 | 10.93 | 11.16 | 11,952,942 | -0.39(-3.41%) |
Nov 28, 2016 | 11.63 | 11.64 | 11.48 | 11.55 | 546,613 | +0.06(+0.49%) |
Nov 25, 2016 | 11.55 | 11.59 | 11.47 | 11.50 | 357,854 | -0.00(-0.03%) |
Nov 23, 2016 | 11.50 | 11.50 | 11.50 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 11.51 | 11.71 | 11.34 | 11.48 | 497,566 | -0.01(-0.09%) |
Nov 21, 2016 | 11.25 | 11.55 | 11.22 | 11.49 | 622,581 | +0.28(+2.48%) |
Nov 18, 2016 | 11.24 | 11.24 | 11.11 | 11.21 | 419,356 | +0.04(+0.34%) |
Nov 17, 2016 | 11.06 | 11.30 | 11.06 | 11.17 | 645,911 | +0.07(+0.60%) |
Nov 16, 2016 | 11.04 | 11.18 | 11.03 | 11.11 | 554,251 | +0.06(+0.50%) |
Nov 15, 2016 | 10.83 | 11.11 | 10.83 | 11.05 | 1,021,186 | +0.21(+1.92%) |
Nov 14, 2016 | 11.32 | 11.32 | 10.70 | 10.84 | 1,176,227 | -0.39(-3.44%) |
Nov 11, 2016 | 11.25 | 11.41 | 11.22 | 11.23 | 526,017 | -0.07(-0.65%) |
Nov 10, 2016 | 12.01 | 12.01 | 11.30 | 11.30 | 1,265,173 | -0.52(-4.41%) |
Nov 09, 2016 | 11.34 | 11.83 | 11.32 | 11.82 | 780,777 | +0.09(+0.80%) |
Nov 08, 2016 | 11.66 | 11.82 | 11.62 | 11.73 | 342,255 | +0.09(+0.81%) |
Nov 07, 2016 | 11.26 | 11.73 | 11.26 | 11.64 | 543,207 | +0.47(+4.24%) |
Nov 04, 2016 | 11.35 | 11.57 | 10.80 | 11.16 | 1,329,615 | -0.39(-3.40%) |
Nov 03, 2016 | 11.48 | 11.58 | 11.43 | 11.56 | 301,456 | +0.10(+0.85%) |
Nov 02, 2016 | 11.61 | 11.64 | 11.33 | 11.46 | 560,692 | -0.13(-1.08%) |
Nov 01, 2016 | 11.81 | 11.84 | 11.57 | 11.58 | 581,107 | -0.19(-1.60%) |
Oct 31, 2016 | 11.72 | 11.91 | 11.72 | 11.77 | 488,307 | -0.02(-0.15%) |
Oct 28, 2016 | 11.83 | 11.90 | 11.74 | 11.79 | 465,316 | -0.10(-0.82%) |
Oct 27, 2016 | 11.97 | 11.97 | 11.80 | 11.89 | 392,196 | -0.01(-0.06%) |
Oct 26, 2016 | 11.87 | 11.95 | 11.80 | 11.89 | 312,523 | +0.02(+0.20%) |
Oct 25, 2016 | 11.86 | 11.97 | 11.85 | 11.87 | 334,036 | -0.02(-0.15%) |
Oct 24, 2016 | 11.95 | 12.00 | 11.82 | 11.89 | 422,874 | -0.05(-0.41%) |
Oct 21, 2016 | 11.98 | 12.13 | 11.87 | 11.94 | 450,062 | -0.01(-0.12%) |
Oct 20, 2016 | 12.00 | 12.10 | 11.93 | 11.95 | 406,703 | +0.02(+0.15%) |
Oct 19, 2016 | 11.81 | 11.94 | 11.80 | 11.93 | 476,924 | +0.10(+0.88%) |
Oct 18, 2016 | 11.92 | 12.04 | 11.79 | 11.83 | 473,553 | -0.02(-0.15%) |
Oct 17, 2016 | 11.85 | 11.89 | 11.81 | 11.85 | 323,375 | +0.01(+0.06%) |
Oct 14, 2016 | 11.78 | 11.91 | 11.78 | 11.84 | 345,859 | +0.04(+0.35%) |
Oct 13, 2016 | 11.71 | 11.87 | 11.65 | 11.80 | 403,711 | +0.10(+0.86%) |
Oct 12, 2016 | 11.55 | 11.71 | 11.50 | 11.70 | 418,724 | +0.16(+1.36%) |
Oct 11, 2016 | 11.78 | 11.78 | 11.52 | 11.54 | 434,918 | -0.22(-1.89%) |
Oct 10, 2016 | 11.63 | 11.83 | 11.63 | 11.76 | 245,659 | +0.13(+1.14%) |
Oct 07, 2016 | 11.63 | 11.72 | 11.55 | 11.63 | 439,418 | -0.01(-0.06%) |
Oct 06, 2016 | 11.79 | 11.80 | 11.63 | 11.64 | 405,754 | -0.14(-1.21%) |
Oct 05, 2016 | 11.80 | 11.81 | 11.67 | 11.78 | 632,947 | +0.07(+0.56%) |
Oct 04, 2016 | 12.07 | 12.07 | 11.67 | 11.71 | 677,229 | -0.32(-2.63%) |
Oct 03, 2016 | 12.10 | 12.15 | 11.95 | 12.03 | 423,149 | -0.02(-0.20%) |
Sep 30, 2016 | 12.06 | 12.14 | 11.94 | 12.05 | 718,658 | +0.10(+0.87%) |
Sep 29, 2016 | 11.90 | 12.00 | 11.86 | 11.95 | 438,817 | +0.04(+0.35%) |
Sep 28, 2016 | 11.77 | 11.95 | 11.77 | 11.91 | 571,842 | +0.09(+0.74%) |
Sep 27, 2016 | 11.97 | 11.97 | 11.72 | 11.82 | 720,069 | -0.14(-1.19%) |
Sep 26, 2016 | 11.93 | 12.19 | 11.92 | 11.96 | 555,619 | -0.07(-0.58%) |
Sep 23, 2016 | 11.90 | 12.05 | 11.66 | 12.03 | 614,017 | +0.18(+1.50%) |
Sep 22, 2016 | 11.80 | 12.03 | 11.75 | 11.86 | 766,187 | +0.18(+1.55%) |
Sep 21, 2016 | 11.68 | 11.74 | 11.40 | 11.67 | 592,076 | +0.09(+0.78%) |
Sep 20, 2016 | 11.91 | 11.91 | 11.56 | 11.58 | 776,949 | -0.24(-2.00%) |
Sep 19, 2016 | 11.49 | 11.87 | 11.49 | 11.82 | 964,466 | +0.43(+3.76%) |
Sep 16, 2016 | 11.36 | 11.50 | 11.31 | 11.39 | 657,524 | -0.04(-0.33%) |
Sep 15, 2016 | 11.13 | 11.51 | 11.13 | 11.43 | 738,972 | +0.39(+3.56%) |
Sep 14, 2016 | 10.91 | 11.06 | 10.89 | 11.04 | 472,449 | +0.18(+1.62%) |
Sep 13, 2016 | 10.98 | 10.98 | 10.79 | 10.86 | 503,590 | -0.23(-2.11%) |
Sep 12, 2016 | 10.98 | 11.23 | 10.85 | 11.10 | 732,090 | +0.04(+0.34%) |
Sep 09, 2016 | 11.40 | 11.41 | 11.03 | 11.06 | 813,893 | -0.45(-3.87%) |
Sep 08, 2016 | 11.40 | 11.57 | 11.39 | 11.50 | 829,813 | +0.13(+1.16%) |
Sep 07, 2016 | 11.40 | 11.40 | 11.33 | 11.37 | 754,272 | -0.02(-0.16%) |
Sep 06, 2016 | 11.32 | 11.41 | 11.30 | 11.39 | 470,216 | +0.09(+0.82%) |
Sep 02, 2016 | 11.28 | 11.30 | 11.30 | 11.30 | 440,981 | +0.15(+1.35%) |
Sep 01, 2016 | 11.07 | 11.18 | 11.02 | 11.15 | 442,365 | +0.03(+0.23%) |
Aug 31, 2016 | 11.16 | 11.27 | 11.11 | 11.12 | 465,944 | -0.09(-0.77%) |
Aug 30, 2016 | 11.20 | 11.28 | 11.17 | 11.21 | 416,691 | -0.02(-0.16%) |
Aug 29, 2016 | 11.24 | 11.29 | 11.19 | 11.23 | 453,814 | +0.07(+0.64%) |
Aug 26, 2016 | 11.29 | 11.33 | 11.13 | 11.15 | 704,620 | -0.05(-0.47%) |
Aug 25, 2016 | 11.21 | 11.27 | 11.19 | 11.21 | 434,694 | -0.04(-0.35%) |
Aug 24, 2016 | 11.39 | 11.39 | 11.23 | 11.25 | 478,181 | -0.06(-0.57%) |
Aug 23, 2016 | 11.29 | 11.38 | 11.22 | 11.31 | 458,938 | +0.11(+0.98%) |
Aug 22, 2016 | 11.25 | 11.25 | 11.17 | 11.20 | 740,554 | -0.05(-0.47%) |
Aug 19, 2016 | 11.43 | 11.46 | 11.18 | 11.25 | 656,996 | -0.22(-1.92%) |
Aug 18, 2016 | 11.45 | 11.54 | 11.41 | 11.47 | 612,549 | +0.01(+0.12%) |
Aug 17, 2016 | 11.41 | 11.55 | 11.34 | 11.46 | 509,237 | +0.04(+0.38%) |
Aug 16, 2016 | 11.54 | 11.54 | 11.39 | 11.41 | 457,363 | -0.05(-0.46%) |
Aug 15, 2016 | 11.50 | 11.57 | 11.43 | 11.47 | 664,933 | +0.01(+0.08%) |
Aug 12, 2016 | 11.55 | 11.58 | 11.44 | 11.46 | 391,983 | -0.03(-0.26%) |
Aug 11, 2016 | 11.50 | 11.60 | 11.47 | 11.49 | 627,158 | +0.01(+0.12%) |
Aug 10, 2016 | 11.47 | 11.50 | 11.40 | 11.47 | 741,632 | +0.12(+1.03%) |
Aug 09, 2016 | 11.36 | 11.37 | 11.30 | 11.36 | 455,617 | +0.04(+0.39%) |
Aug 08, 2016 | 11.24 | 11.39 | 11.21 | 11.31 | 539,878 | +0.10(+0.90%) |
Aug 05, 2016 | 11.19 | 11.25 | 11.04 | 11.21 | 647,383 | +0.09(+0.85%) |
Aug 04, 2016 | 10.91 | 11.20 | 10.87 | 11.12 | 805,405 | +0.33(+3.01%) |
Aug 03, 2016 | 10.66 | 10.94 | 10.66 | 10.79 | 674,215 | +0.10(+0.90%) |
Aug 02, 2016 | 10.61 | 10.74 | 10.58 | 10.70 | 634,659 | +0.09(+0.86%) |
Aug 01, 2016 | 10.81 | 10.81 | 10.60 | 10.61 | 337,705 | -0.18(-1.66%) |
Jul 29, 2016 | 10.48 | 10.82 | 10.45 | 10.78 | 589,313 | +0.34(+3.29%) |
Jul 28, 2016 | 10.45 | 10.53 | 10.35 | 10.44 | 537,888 | -0.03(-0.26%) |
Jul 27, 2016 | 10.65 | 10.65 | 10.47 | 10.47 | 428,755 | -0.13(-1.23%) |
Jul 26, 2016 | 10.63 | 10.73 | 10.59 | 10.60 | 292,110 | -0.04(-0.41%) |
Jul 25, 2016 | 10.71 | 10.71 | 10.56 | 10.64 | 366,339 | -0.07(-0.64%) |
Jul 22, 2016 | 10.78 | 10.84 | 10.64 | 10.71 | 334,951 | -0.06(-0.53%) |
Jul 21, 2016 | 10.96 | 11.01 | 10.75 | 10.77 | 491,036 | -0.19(-1.74%) |
Jul 20, 2016 | 10.77 | 11.03 | 10.76 | 10.96 | 766,583 | +0.16(+1.53%) |
Jul 19, 2016 | 10.69 | 10.86 | 10.64 | 10.79 | 663,057 | +0.04(+0.38%) |
Jul 18, 2016 | 10.67 | 10.81 | 10.66 | 10.75 | 660,020 | +0.08(+0.77%) |
Jul 15, 2016 | 10.71 | 10.71 | 10.55 | 10.67 | 630,435 | +0.06(+0.58%) |
Jul 14, 2016 | 10.71 | 10.78 | 10.60 | 10.61 | 446,903 | -0.08(-0.79%) |
Jul 13, 2016 | 10.73 | 10.84 | 10.66 | 10.69 | 567,120 | -0.04(-0.34%) |
Jul 12, 2016 | 10.64 | 10.81 | 10.59 | 10.73 | 787,336 | +0.14(+1.34%) |
Jul 11, 2016 | 10.61 | 10.67 | 10.44 | 10.59 | 555,783 | -0.03(-0.24%) |
Jul 08, 2016 | 10.54 | 10.63 | 10.45 | 10.61 | 498,049 | +0.15(+1.47%) |
Jul 07, 2016 | 10.77 | 10.77 | 10.39 | 10.46 | 838,311 | -0.17(-1.60%) |
Jul 06, 2016 | 10.35 | 10.67 | 10.18 | 10.63 | 1,496,782 | +0.16(+1.49%) |
Jul 05, 2016 | 10.57 | 10.59 | 10.43 | 10.47 | 1,282,911 | -0.10(-0.93%) |
Jul 01, 2016 | 10.31 | 10.57 | 10.57 | 10.57 | 1,603,611 | +0.20(+1.92%) |
Jun 30, 2016 | 10.17 | 10.37 | 10.09 | 10.37 | 921,097 | +0.25(+2.49%) |
Jun 29, 2016 | 9.772 | 10.15 | 9.772 | 10.12 | 661,194 | +0.46(+4.74%) |
Jun 28, 2016 | 9.751 | 9.751 | 9.618 | 9.662 | 828,820 | +0.07(+0.69%) |
Jun 27, 2016 | 9.731 | 9.788 | 9.552 | 9.595 | 1,491,516 | -0.28(-2.79%) |
Jun 24, 2016 | 9.893 | 10.14 | 9.744 | 9.870 | 1,159,033 | -0.35(-3.41%) |
Jun 23, 2016 | 10.19 | 10.24 | 10.14 | 10.22 | 462,686 | +0.11(+1.09%) |
Jun 22, 2016 | 10.18 | 10.20 | 10.10 | 10.11 | 683,012 | -0.05(-0.54%) |
Jun 21, 2016 | 10.34 | 10.34 | 10.10 | 10.16 | 624,374 | -0.08(-0.83%) |
Jun 20, 2016 | 10.18 | 10.32 | 10.11 | 10.25 | 378,417 | +0.12(+1.15%) |
Jun 17, 2016 | 10.09 | 10.17 | 10.04 | 10.13 | 318,034 | +0.08(+0.80%) |
Jun 16, 2016 | 10.01 | 10.11 | 9.875 | 10.05 | 677,400 | -0.04(-0.41%) |
Jun 15, 2016 | 10.11 | 10.14 | 10.03 | 10.09 | 1,011,776 | +0.04(+0.43%) |
Jun 14, 2016 | 10.15 | 10.18 | 10.02 | 10.05 | 953,653 | -0.12(-1.22%) |
Jun 13, 2016 | 10.33 | 10.33 | 10.17 | 10.17 | 1,388,195 | -0.16(-1.57%) |
Jun 10, 2016 | 10.34 | 10.37 | 10.26 | 10.34 | 594,200 | -0.01(-0.11%) |
Jun 09, 2016 | 10.26 | 10.38 | 10.22 | 10.35 | 611,126 | +0.11(+1.07%) |
Jun 08, 2016 | 10.13 | 10.27 | 10.13 | 10.24 | 1,480,498 | +0.19(+1.94%) |
Jun 07, 2016 | 10.06 | 10.11 | 9.990 | 10.04 | 702,757 | +0.03(+0.25%) |
Jun 06, 2016 | 9.898 | 10.07 | 9.889 | 10.02 | 503,451 | +0.14(+1.46%) |
Jun 03, 2016 | 9.877 | 10.03 | 9.849 | 9.873 | 560,631 | +0.02(+0.21%) |
Jun 02, 2016 | 9.744 | 9.905 | 9.740 | 9.852 | 430,426 | +0.03(+0.33%) |
Jun 01, 2016 | 9.795 | 9.845 | 9.634 | 9.820 | 439,459 | +0.02(+0.21%) |
May 31, 2016 | 9.728 | 9.838 | 9.701 | 9.799 | 1,016,013 | +0.08(+0.80%) |
May 27, 2016 | 9.740 | 9.721 | 9.721 | 9.721 | 756,206 | +0.03(+0.26%) |
May 26, 2016 | 9.694 | 9.742 | 9.639 | 9.696 | 602,495 | +0.06(+0.62%) |
May 25, 2016 | 9.637 | 9.686 | 9.562 | 9.637 | 921,818 | +0.02(+0.16%) |
May 24, 2016 | 9.650 | 9.700 | 9.596 | 9.621 | 628,397 | +0.02(+0.19%) |
May 23, 2016 | 9.639 | 9.657 | 9.580 | 9.603 | 253,965 | -0.05(-0.54%) |
May 20, 2016 | 9.668 | 9.713 | 9.614 | 9.655 | 707,736 | -0.01(-0.14%) |
May 19, 2016 | 9.779 | 9.779 | 9.623 | 9.668 | 487,985 | -0.11(-1.13%) |
May 18, 2016 | 9.876 | 9.942 | 9.779 | 9.779 | 529,731 | -0.13(-1.32%) |
May 17, 2016 | 9.802 | 9.937 | 9.788 | 9.910 | 413,878 | +0.11(+1.11%) |
May 16, 2016 | 9.808 | 9.931 | 9.781 | 9.802 | 426,748 | +0.09(+0.91%) |
May 13, 2016 | 9.691 | 9.747 | 9.671 | 9.713 | 582,702 | -0.09(-0.92%) |
May 12, 2016 | 9.865 | 9.917 | 9.786 | 9.804 | 338,293 | -0.01(-0.12%) |
May 11, 2016 | 9.736 | 9.869 | 9.664 | 9.815 | 481,412 | +0.05(+0.49%) |
May 10, 2016 | 9.704 | 9.813 | 9.574 | 9.768 | 948,668 | +0.10(+1.05%) |
May 09, 2016 | 9.827 | 9.827 | 9.619 | 9.666 | 720,239 | -0.12(-1.20%) |
May 06, 2016 | 9.524 | 9.833 | 9.524 | 9.784 | 665,844 | +0.23(+2.37%) |
May 05, 2016 | 9.338 | 9.598 | 9.338 | 9.557 | 474,641 | +0.17(+1.81%) |
May 04, 2016 | 9.481 | 9.490 | 9.320 | 9.388 | 500,240 | -0.10(-1.10%) |
May 03, 2016 | 9.426 | 9.548 | 9.282 | 9.492 | 779,070 | -0.02(-0.19%) |