Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 12.46 | 12.80 | 12.42 | 12.73 | 1,455,196 | +0.27(+2.13%) |
Mar 30, 2017 | 12.61 | 12.77 | 12.37 | 12.46 | 717,871 | -0.19(-1.50%) |
Mar 29, 2017 | 12.61 | 12.84 | 12.50 | 12.65 | 1,209,365 | -0.02(-0.13%) |
Mar 28, 2017 | 12.71 | 12.78 | 12.56 | 12.67 | 813,286 | -0.08(-0.59%) |
Mar 27, 2017 | 12.48 | 12.86 | 12.48 | 12.75 | 663,703 | -0.04(-0.29%) |
Mar 24, 2017 | 12.93 | 13.03 | 12.71 | 12.78 | 851,240 | -0.11(-0.88%) |
Mar 23, 2017 | 12.93 | 13.50 | 12.75 | 12.90 | 2,214,004 | +0.49(+3.95%) |
Mar 22, 2017 | 11.99 | 12.75 | 11.76 | 12.41 | 1,814,921 | +0.57(+4.78%) |
Mar 21, 2017 | 12.26 | 12.26 | 11.65 | 11.84 | 1,728,124 | -0.34(-2.79%) |
Mar 20, 2017 | 12.67 | 12.78 | 12.14 | 12.18 | 849,420 | -0.49(-3.87%) |
Mar 17, 2017 | 12.59 | 12.72 | 12.52 | 12.67 | 1,011,884 | +0.08(+0.60%) |
Mar 16, 2017 | 12.71 | 12.75 | 12.56 | 12.59 | 647,958 | -0.08(-0.60%) |
Mar 15, 2017 | 12.56 | 12.75 | 12.44 | 12.67 | 469,638 | +0.15(+1.20%) |
Mar 14, 2017 | 12.41 | 12.56 | 12.33 | 12.52 | 432,821 | +0.08(+0.61%) |
Mar 13, 2017 | 12.59 | 12.29 | 12.44 | 491,465 | +0.00(+0.00%) | |
Mar 10, 2017 | 12.41 | 12.44 | 12.26 | 12.44 | 699,211 | +0.15(+1.23%) |
Mar 09, 2017 | 12.44 | 12.48 | 12.22 | 12.29 | 436,682 | -0.15(-1.21%) |
Mar 08, 2017 | 12.48 | 12.59 | 12.44 | 12.44 | 748,557 | +0.04(+0.30%) |
Mar 07, 2017 | 12.33 | 12.52 | 12.18 | 12.41 | 841,411 | +0.08(+0.61%) |
Mar 06, 2017 | 12.18 | 12.33 | 12.03 | 12.33 | 594,269 | +0.11(+0.93%) |
Mar 03, 2017 | 12.26 | 12.27 | 12.03 | 12.22 | 585,289 | +0.00(+0.00%) |
Mar 02, 2017 | 12.29 | 12.33 | 12.10 | 12.22 | 488,313 | -0.11(-0.92%) |
Mar 01, 2017 | 12.22 | 12.48 | 12.10 | 12.33 | 726,621 | +0.26(+2.19%) |
Feb 28, 2017 | 12.33 | 12.37 | 12.03 | 12.07 | 967,849 | -0.34(-2.74%) |
Feb 27, 2017 | 12.03 | 12.56 | 12.03 | 12.41 | 918,479 | +0.38(+3.13%) |
Feb 24, 2017 | 12.03 | 12.14 | 11.92 | 12.03 | 965,098 | -0.11(-0.93%) |
Feb 23, 2017 | 12.29 | 12.29 | 11.88 | 12.14 | 1,166,532 | -0.15(-1.23%) |
Feb 22, 2017 | 12.37 | 12.41 | 12.10 | 12.29 | 547,910 | -0.15(-1.21%) |
Feb 21, 2017 | 12.18 | 12.44 | 12.14 | 12.44 | 750,672 | +0.30(+2.48%) |
Feb 17, 2017 | 12.14 | 12.14 | 12.14 | 0 | -0.11(-0.92%) | |
Feb 16, 2017 | 12.22 | 12.33 | 12.14 | 12.26 | 582,172 | +0.08(+0.62%) |
Feb 15, 2017 | 12.26 | 12.29 | 12.03 | 12.18 | 527,164 | -0.08(-0.62%) |
Feb 14, 2017 | 12.22 | 12.29 | 12.07 | 12.26 | 791,643 | +0.04(+0.31%) |
Feb 13, 2017 | 12.59 | 12.59 | 11.95 | 12.22 | 1,285,052 | -0.30(-2.41%) |
Feb 10, 2017 | 12.33 | 12.56 | 12.22 | 12.52 | 411,788 | +0.30(+2.47%) |
Feb 09, 2017 | 12.07 | 12.33 | 11.95 | 12.22 | 629,092 | +0.15(+1.25%) |
Feb 08, 2017 | 12.14 | 12.22 | 11.88 | 12.07 | 787,099 | -0.11(-0.93%) |
Feb 07, 2017 | 12.44 | 12.52 | 12.14 | 12.18 | 950,771 | -0.19(-1.52%) |
Feb 06, 2017 | 12.37 | 12.48 | 12.26 | 12.37 | 1,236,415 | -0.04(-0.30%) |
Feb 03, 2017 | 12.33 | 12.52 | 12.26 | 12.41 | 465,078 | +0.19(+1.54%) |
Feb 02, 2017 | 12.56 | 12.63 | 12.18 | 12.22 | 800,599 | -0.30(-2.41%) |
Feb 01, 2017 | 12.78 | 12.90 | 12.48 | 12.52 | 742,794 | -0.15(-1.19%) |
Jan 31, 2017 | 12.59 | 12.75 | 12.35 | 12.67 | 953,408 | +0.04(+0.30%) |
Jan 30, 2017 | 12.56 | 12.67 | 12.33 | 12.63 | 1,005,949 | -0.04(-0.30%) |
Jan 27, 2017 | 12.56 | 12.67 | 12.33 | 12.67 | 1,129,413 | +0.15(+1.20%) |
Jan 26, 2017 | 12.26 | 12.52 | 12.14 | 12.52 | 923,786 | +0.26(+2.15%) |
Jan 25, 2017 | 12.29 | 12.48 | 12.18 | 12.26 | 1,139,985 | +0.11(+0.93%) |
Jan 24, 2017 | 12.10 | 12.29 | 12.03 | 12.14 | 1,040,517 | +0.15(+1.26%) |
Jan 23, 2017 | 12.26 | 12.37 | 11.95 | 11.99 | 667,677 | -0.34(-2.75%) |
Jan 20, 2017 | 12.33 | 12.52 | 12.26 | 12.33 | 632,194 | +0.04(+0.31%) |
Jan 19, 2017 | 12.63 | 12.71 | 12.27 | 12.29 | 1,141,207 | -0.30(-2.40%) |
Jan 18, 2017 | 12.33 | 12.67 | 12.22 | 12.59 | 716,179 | +0.34(+2.77%) |
Jan 17, 2017 | 12.67 | 12.67 | 12.22 | 12.26 | 993,788 | -0.41(-3.27%) |
Jan 13, 2017 | 12.67 | 12.67 | 12.67 | 0 | +0.23(+1.82%) | |
Jan 12, 2017 | 12.67 | 12.71 | 12.22 | 12.44 | 1,012,411 | -0.26(-2.08%) |
Jan 11, 2017 | 12.71 | 12.73 | 12.56 | 12.71 | 869,107 | +0.00(+0.00%) |
Jan 10, 2017 | 12.63 | 12.78 | 12.52 | 12.71 | 1,012,111 | +0.08(+0.60%) |
Jan 09, 2017 | 12.90 | 12.90 | 12.56 | 12.63 | 862,621 | -0.26(-2.05%) |
Jan 06, 2017 | 13.12 | 13.16 | 12.78 | 12.90 | 973,322 | -0.23(-1.72%) |
Jan 05, 2017 | 13.46 | 13.50 | 13.05 | 13.12 | 940,205 | -0.38(-2.79%) |
Jan 04, 2017 | 13.42 | 13.57 | 13.39 | 13.50 | 1,169,934 | +0.15(+1.13%) |
Jan 03, 2017 | 13.50 | 13.61 | 13.15 | 13.35 | 1,084,893 | -0.15(-1.12%) |
Dec 30, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.31 | 13.61 | 13.31 | 13.50 | 648,298 | +0.20(+1.53%) |
Dec 28, 2016 | 13.33 | 13.48 | 13.22 | 13.30 | 688,721 | +0.04(+0.28%) |
Dec 27, 2016 | 13.26 | 13.41 | 13.18 | 13.26 | 953,338 | +0.07(+0.57%) |
Dec 23, 2016 | 13.18 | 13.18 | 13.18 | 0 | -0.07(-0.56%) | |
Dec 22, 2016 | 13.30 | 13.48 | 13.18 | 13.26 | 855,807 | +0.00(+0.00%) |
Dec 21, 2016 | 12.32 | 13.56 | 12.15 | 13.26 | 2,297,504 | +0.67(+5.36%) |
Dec 20, 2016 | 12.32 | 12.66 | 12.28 | 12.58 | 1,292,299 | +0.41(+3.38%) |
Dec 19, 2016 | 12.28 | 12.36 | 11.98 | 12.17 | 858,659 | -0.15(-1.22%) |
Dec 16, 2016 | 12.17 | 12.55 | 12.06 | 12.32 | 2,042,430 | +0.19(+1.54%) |
Dec 15, 2016 | 11.76 | 12.13 | 11.69 | 12.13 | 1,264,470 | +0.41(+3.51%) |
Dec 14, 2016 | 11.84 | 11.98 | 11.69 | 11.72 | 697,915 | -0.15(-1.26%) |
Dec 13, 2016 | 12.25 | 12.43 | 11.84 | 11.87 | 858,227 | -0.37(-3.06%) |
Dec 12, 2016 | 12.17 | 12.47 | 12.08 | 12.25 | 508,860 | -0.04(-0.30%) |
Dec 09, 2016 | 12.47 | 12.47 | 12.06 | 12.28 | 684,221 | -0.22(-1.80%) |
Dec 08, 2016 | 12.21 | 12.57 | 12.17 | 12.51 | 492,027 | +0.30(+2.45%) |
Dec 07, 2016 | 12.13 | 12.25 | 12.02 | 12.21 | 315,447 | +0.11(+0.93%) |
Dec 06, 2016 | 11.87 | 12.13 | 11.76 | 12.10 | 409,266 | +0.19(+1.57%) |
Dec 05, 2016 | 11.61 | 11.95 | 11.59 | 11.91 | 601,784 | +0.34(+2.91%) |
Dec 02, 2016 | 11.72 | 11.85 | 11.54 | 11.57 | 414,464 | -0.19(-1.59%) |
Dec 01, 2016 | 11.69 | 11.80 | 11.54 | 11.76 | 724,980 | +0.11(+0.96%) |
Nov 30, 2016 | 11.91 | 11.95 | 11.50 | 11.65 | 850,183 | -0.22(-1.89%) |
Nov 29, 2016 | 12.10 | 12.17 | 11.84 | 11.87 | 721,907 | -0.15(-1.25%) |
Nov 28, 2016 | 12.21 | 12.36 | 11.98 | 12.02 | 734,754 | -0.22(-1.83%) |
Nov 25, 2016 | 12.10 | 12.25 | 12.10 | 12.25 | 227,217 | +0.11(+0.93%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.11(+0.93%) | |
Nov 22, 2016 | 11.95 | 12.02 | 11.84 | 12.02 | 557,570 | +0.07(+0.63%) |
Nov 21, 2016 | 12.02 | 12.02 | 11.72 | 11.95 | 596,333 | +0.11(+0.95%) |
Nov 18, 2016 | 11.61 | 11.84 | 11.61 | 11.84 | 1,159,987 | +0.22(+1.94%) |
Nov 17, 2016 | 11.46 | 11.69 | 11.46 | 11.61 | 936,739 | +0.15(+1.31%) |
Nov 16, 2016 | 11.39 | 11.54 | 11.31 | 11.46 | 541,555 | +0.04(+0.33%) |
Nov 15, 2016 | 11.50 | 11.57 | 11.31 | 11.42 | 656,653 | -0.11(-0.97%) |
Nov 14, 2016 | 11.57 | 11.80 | 11.39 | 11.54 | 927,700 | +0.11(+0.98%) |
Nov 11, 2016 | 10.82 | 11.46 | 10.82 | 11.42 | 1,083,370 | +0.64(+5.90%) |
Nov 10, 2016 | 10.75 | 11.09 | 10.71 | 10.79 | 1,005,695 | +0.15(+1.41%) |
Nov 09, 2016 | 10.15 | 10.67 | 10.11 | 10.64 | 743,949 | +0.41(+4.03%) |
Nov 08, 2016 | 10.22 | 10.36 | 10.19 | 10.22 | 530,509 | +0.00(+0.00%) |
Nov 07, 2016 | 9.925 | 10.26 | 9.925 | 10.22 | 1,045,403 | +0.45(+4.60%) |
Nov 04, 2016 | 9.775 | 10.11 | 9.775 | 9.775 | 1,368,109 | -0.19(-1.88%) |
Nov 03, 2016 | 10.11 | 10.11 | 9.925 | 9.962 | 733,281 | -0.04(-0.37%) |
Nov 02, 2016 | 9.925 | 10.15 | 9.925 | 10.000 | 556,795 | +0.11(+1.14%) |
Nov 01, 2016 | 10.04 | 10.22 | 9.794 | 9.888 | 1,623,158 | -0.11(-1.12%) |
Oct 31, 2016 | 10.11 | 10.19 | 10.000 | 10.000 | 1,014,448 | -0.07(-0.74%) |
Oct 28, 2016 | 10.04 | 10.15 | 10.000 | 10.07 | 508,560 | +0.00(+0.00%) |
Oct 27, 2016 | 10.22 | 10.22 | 10.04 | 10.07 | 634,014 | -0.07(-0.74%) |
Oct 26, 2016 | 10.15 | 10.22 | 10.04 | 10.15 | 589,487 | +0.00(+0.00%) |
Oct 25, 2016 | 10.37 | 10.37 | 10.11 | 10.15 | 783,208 | -0.22(-2.17%) |
Oct 24, 2016 | 10.37 | 10.49 | 10.30 | 10.37 | 1,316,984 | +0.11(+1.09%) |
Oct 21, 2016 | 10.15 | 10.45 | 10.15 | 10.26 | 922,760 | +0.07(+0.74%) |
Oct 20, 2016 | 10.15 | 10.30 | 10.07 | 10.19 | 936,066 | +0.07(+0.74%) |
Oct 19, 2016 | 10.07 | 10.28 | 10.000 | 10.11 | 1,105,094 | +0.07(+0.75%) |
Oct 18, 2016 | 10.37 | 10.45 | 10.000 | 10.04 | 1,197,235 | -0.15(-1.47%) |
Oct 17, 2016 | 10.04 | 10.45 | 10.04 | 10.19 | 1,194,326 | +0.19(+1.87%) |
Oct 14, 2016 | 10.04 | 10.15 | 9.962 | 10.000 | 865,872 | -0.04(-0.37%) |
Oct 13, 2016 | 10.04 | 10.19 | 10.000 | 10.04 | 1,164,040 | -0.07(-0.74%) |
Oct 12, 2016 | 10.07 | 10.19 | 10.000 | 10.11 | 751,511 | +0.04(+0.37%) |
Oct 11, 2016 | 10.19 | 10.41 | 10.04 | 10.07 | 679,754 | +0.00(+0.00%) |
Oct 10, 2016 | 10.30 | 10.39 | 10.07 | 10.07 | 1,140,713 | -0.13(-1.25%) |
Oct 07, 2016 | 10.42 | 10.42 | 10.20 | 10.20 | 1,285,167 | -0.16(-1.59%) |
Oct 06, 2016 | 10.34 | 10.43 | 10.26 | 10.37 | 872,811 | +0.02(+0.22%) |
Oct 05, 2016 | 10.36 | 10.47 | 10.33 | 10.34 | 667,565 | +0.06(+0.58%) |
Oct 04, 2016 | 10.31 | 10.41 | 10.21 | 10.28 | 873,890 | +0.03(+0.29%) |
Oct 03, 2016 | 10.34 | 10.40 | 10.18 | 10.25 | 876,022 | -0.15(-1.44%) |
Sep 30, 2016 | 10.41 | 10.41 | 10.26 | 10.40 | 1,292,051 | +0.09(+0.87%) |
Sep 29, 2016 | 10.52 | 10.60 | 10.31 | 10.31 | 1,344,305 | -0.19(-1.84%) |
Sep 28, 2016 | 10.44 | 10.56 | 10.44 | 10.51 | 922,206 | +0.07(+0.64%) |
Sep 27, 2016 | 10.57 | 10.57 | 10.37 | 10.44 | 1,015,786 | -0.13(-1.26%) |
Sep 26, 2016 | 10.30 | 10.63 | 10.21 | 10.57 | 2,178,311 | +0.24(+2.30%) |
Sep 23, 2016 | 10.77 | 10.77 | 10.26 | 10.34 | 1,855,571 | -0.44(-4.07%) |
Sep 22, 2016 | 9.758 | 10.84 | 9.743 | 10.77 | 4,018,008 | +1.23(+12.83%) |
Sep 21, 2016 | 9.565 | 9.624 | 9.409 | 9.550 | 2,314,874 | +0.00(+0.00%) |
Sep 20, 2016 | 9.973 | 10.03 | 9.483 | 9.550 | 3,522,984 | -0.82(-7.95%) |
Sep 19, 2016 | 10.33 | 10.46 | 10.28 | 10.37 | 760,003 | +0.10(+1.01%) |
Sep 16, 2016 | 10.40 | 10.42 | 10.26 | 10.27 | 1,150,619 | -0.16(-1.50%) |
Sep 15, 2016 | 10.32 | 10.49 | 10.28 | 10.43 | 900,260 | +0.13(+1.23%) |
Sep 14, 2016 | 10.43 | 10.49 | 10.28 | 10.30 | 803,559 | -0.13(-1.28%) |
Sep 13, 2016 | 10.52 | 10.57 | 10.33 | 10.43 | 731,585 | -0.14(-1.33%) |
Sep 12, 2016 | 10.47 | 10.58 | 10.40 | 10.57 | 797,685 | +0.02(+0.21%) |
Sep 09, 2016 | 10.90 | 10.90 | 10.55 | 10.55 | 629,308 | -0.42(-3.79%) |
Sep 08, 2016 | 11.01 | 11.04 | 10.92 | 10.97 | 631,690 | -0.04(-0.40%) |
Sep 07, 2016 | 10.98 | 11.07 | 10.95 | 11.01 | 970,451 | +0.06(+0.54%) |
Sep 06, 2016 | 11.11 | 11.11 | 10.83 | 10.95 | 641,015 | -0.10(-0.94%) |
Sep 02, 2016 | 11.02 | 11.06 | 11.06 | 11.06 | 995,035 | +0.09(+0.81%) |
Sep 01, 2016 | 11.12 | 11.14 | 10.77 | 10.97 | 976,427 | -0.13(-1.14%) |
Aug 31, 2016 | 10.98 | 11.11 | 10.88 | 11.09 | 901,345 | +0.11(+1.01%) |
Aug 30, 2016 | 10.93 | 11.02 | 10.89 | 10.98 | 1,059,323 | +0.10(+0.89%) |
Aug 29, 2016 | 10.89 | 10.99 | 10.85 | 10.89 | 444,690 | +0.03(+0.27%) |
Aug 26, 2016 | 10.86 | 10.92 | 10.72 | 10.86 | 814,547 | +0.04(+0.34%) |
Aug 25, 2016 | 10.67 | 10.86 | 10.62 | 10.82 | 852,467 | +0.13(+1.25%) |
Aug 24, 2016 | 10.78 | 10.81 | 10.65 | 10.69 | 684,060 | -0.09(-0.83%) |
Aug 23, 2016 | 10.72 | 10.80 | 10.67 | 10.77 | 815,382 | +0.11(+1.04%) |
Aug 22, 2016 | 10.60 | 10.70 | 10.54 | 10.66 | 588,995 | +0.05(+0.49%) |
Aug 19, 2016 | 10.56 | 10.67 | 10.54 | 10.61 | 558,234 | +0.04(+0.42%) |
Aug 18, 2016 | 10.46 | 10.58 | 10.40 | 10.57 | 690,579 | +0.11(+1.07%) |
Aug 17, 2016 | 10.57 | 10.60 | 10.42 | 10.46 | 377,263 | -0.09(-0.84%) |
Aug 16, 2016 | 10.61 | 10.68 | 10.46 | 10.54 | 691,793 | -0.11(-1.05%) |
Aug 15, 2016 | 10.57 | 10.71 | 10.54 | 10.66 | 775,577 | +0.13(+1.27%) |
Aug 12, 2016 | 10.56 | 10.60 | 10.46 | 10.52 | 582,608 | -0.08(-0.77%) |
Aug 11, 2016 | 10.56 | 10.72 | 10.54 | 10.60 | 1,223,188 | +0.06(+0.56%) |
Aug 10, 2016 | 11.06 | 11.07 | 10.43 | 10.54 | 1,825,597 | -0.53(-4.76%) |
Aug 09, 2016 | 11.14 | 11.20 | 11.05 | 11.07 | 755,704 | -0.07(-0.67%) |
Aug 08, 2016 | 11.25 | 11.28 | 11.09 | 11.15 | 992,128 | -0.10(-0.92%) |
Aug 05, 2016 | 10.94 | 11.28 | 10.79 | 11.25 | 1,214,587 | +0.34(+3.13%) |
Aug 04, 2016 | 10.80 | 11.01 | 10.77 | 10.91 | 1,129,456 | +0.13(+1.17%) |
Aug 03, 2016 | 10.68 | 10.80 | 10.62 | 10.78 | 490,787 | +0.08(+0.76%) |
Aug 02, 2016 | 10.68 | 10.82 | 10.63 | 10.70 | 1,442,952 | -0.04(-0.35%) |
Aug 01, 2016 | 10.77 | 10.86 | 10.69 | 10.74 | 1,498,423 | -0.03(-0.28%) |
Jul 29, 2016 | 10.77 | 10.84 | 10.72 | 10.77 | 739,730 | -0.05(-0.48%) |
Jul 28, 2016 | 10.78 | 10.85 | 10.72 | 10.82 | 653,478 | +0.01(+0.07%) |
Jul 27, 2016 | 10.88 | 10.92 | 10.71 | 10.81 | 838,410 | -0.04(-0.41%) |
Jul 26, 2016 | 10.61 | 10.89 | 10.61 | 10.86 | 880,255 | +0.25(+2.31%) |
Jul 25, 2016 | 10.66 | 10.76 | 10.59 | 10.61 | 504,967 | -0.08(-0.76%) |
Jul 22, 2016 | 10.56 | 10.73 | 10.52 | 10.69 | 507,865 | +0.14(+1.34%) |
Jul 21, 2016 | 10.62 | 10.72 | 10.51 | 10.55 | 842,413 | -0.08(-0.77%) |
Jul 20, 2016 | 10.63 | 10.74 | 10.54 | 10.63 | 592,511 | +0.05(+0.49%) |
Jul 19, 2016 | 10.57 | 10.60 | 10.45 | 10.58 | 928,976 | +0.01(+0.14%) |
Jul 18, 2016 | 10.60 | 10.70 | 10.51 | 10.57 | 592,459 | -0.05(-0.49%) |
Jul 15, 2016 | 10.68 | 10.72 | 10.54 | 10.62 | 909,121 | +0.01(+0.07%) |
Jul 14, 2016 | 10.63 | 10.80 | 10.60 | 10.61 | 737,243 | -0.02(-0.21%) |
Jul 13, 2016 | 10.75 | 10.75 | 10.54 | 10.63 | 855,438 | -0.02(-0.21%) |
Jul 12, 2016 | 10.46 | 10.74 | 10.43 | 10.66 | 994,437 | +0.32(+3.09%) |
Jul 11, 2016 | 10.30 | 10.42 | 10.28 | 10.34 | 833,206 | +0.07(+0.72%) |
Jul 08, 2016 | 10.17 | 10.35 | 10.05 | 10.26 | 868,260 | +0.22(+2.14%) |
Jul 07, 2016 | 9.995 | 10.12 | 9.967 | 10.05 | 1,523,915 | +0.07(+0.67%) |
Jul 06, 2016 | 9.824 | 10.05 | 9.787 | 9.980 | 1,238,207 | +0.09(+0.90%) |
Jul 05, 2016 | 10.08 | 10.11 | 9.802 | 9.891 | 1,208,356 | -0.24(-2.35%) |
Jul 01, 2016 | 10.08 | 10.13 | 10.13 | 10.13 | 800,849 | +0.05(+0.52%) |
Jun 30, 2016 | 10.13 | 10.14 | 9.966 | 10.08 | 1,559,833 | +0.00(+0.00%) |
Jun 29, 2016 | 9.819 | 10.09 | 9.657 | 10.08 | 2,292,107 | +0.38(+3.87%) |
Jun 28, 2016 | 9.819 | 9.893 | 9.643 | 9.701 | 2,608,076 | -0.02(-0.23%) |
Jun 27, 2016 | 10.12 | 10.12 | 9.613 | 9.724 | 2,943,324 | -0.63(-6.05%) |
Jun 24, 2016 | 10.27 | 10.50 | 10.13 | 10.35 | 3,010,257 | -0.29(-2.77%) |
Jun 23, 2016 | 9.797 | 10.84 | 9.643 | 10.64 | 5,702,275 | -0.20(-1.83%) |
Jun 22, 2016 | 10.98 | 11.06 | 10.84 | 10.84 | 1,511,701 | -0.10(-0.87%) |
Jun 21, 2016 | 11.25 | 11.29 | 10.94 | 10.94 | 1,749,831 | -0.32(-2.88%) |
Jun 20, 2016 | 11.41 | 11.42 | 11.25 | 11.26 | 1,420,528 | +0.01(+0.07%) |
Jun 17, 2016 | 11.40 | 11.41 | 11.24 | 11.25 | 2,010,789 | -0.12(-1.04%) |
Jun 16, 2016 | 11.42 | 11.47 | 11.18 | 11.37 | 1,167,392 | -0.13(-1.09%) |
Jun 15, 2016 | 11.64 | 11.67 | 11.49 | 11.50 | 409,470 | -0.08(-0.70%) |
Jun 14, 2016 | 11.56 | 11.70 | 11.52 | 11.58 | 1,000,035 | -0.02(-0.19%) |
Jun 13, 2016 | 11.75 | 11.83 | 11.59 | 11.60 | 567,944 | -0.15(-1.32%) |
Jun 10, 2016 | 11.76 | 11.81 | 11.60 | 11.76 | 478,947 | -0.13(-1.05%) |
Jun 09, 2016 | 11.95 | 11.95 | 11.80 | 11.88 | 518,945 | -0.15(-1.22%) |
Jun 08, 2016 | 11.85 | 12.04 | 11.74 | 12.03 | 759,899 | +0.21(+1.81%) |
Jun 07, 2016 | 11.82 | 11.89 | 11.75 | 11.81 | 812,433 | -0.01(-0.13%) |
Jun 06, 2016 | 11.80 | 11.89 | 11.76 | 11.83 | 637,588 | +0.01(+0.13%) |
Jun 03, 2016 | 11.88 | 11.91 | 11.70 | 11.81 | 732,208 | -0.11(-0.93%) |
Jun 02, 2016 | 11.84 | 11.92 | 11.77 | 11.92 | 562,095 | +0.05(+0.43%) |
Jun 01, 2016 | 11.70 | 11.88 | 11.56 | 11.87 | 826,247 | +0.13(+1.06%) |
May 31, 2016 | 11.68 | 11.78 | 11.63 | 11.75 | 480,941 | +0.06(+0.50%) |
May 27, 2016 | 11.51 | 11.69 | 11.69 | 11.69 | 475,901 | +0.18(+1.53%) |
May 26, 2016 | 11.53 | 11.62 | 11.41 | 11.51 | 424,348 | -0.01(-0.13%) |
May 25, 2016 | 11.44 | 11.55 | 11.39 | 11.53 | 726,665 | +0.12(+1.03%) |
May 24, 2016 | 10.99 | 11.41 | 10.99 | 11.41 | 902,944 | +0.45(+4.10%) |
May 23, 2016 | 11.13 | 11.14 | 10.92 | 10.96 | 836,429 | -0.15(-1.33%) |
May 20, 2016 | 10.92 | 11.15 | 10.92 | 11.11 | 627,802 | +0.21(+1.96%) |
May 19, 2016 | 10.86 | 10.93 | 10.61 | 10.89 | 802,073 | -0.01(-0.14%) |
May 18, 2016 | 10.89 | 11.01 | 10.84 | 10.91 | 662,145 | +0.01(+0.07%) |
May 17, 2016 | 11.11 | 11.16 | 10.89 | 10.90 | 1,012,933 | -0.19(-1.73%) |
May 16, 2016 | 10.88 | 11.14 | 10.88 | 11.09 | 2,189,350 | +0.21(+1.96%) |
May 13, 2016 | 10.95 | 10.95 | 10.85 | 10.88 | 653,957 | -0.07(-0.67%) |
May 12, 2016 | 11.00 | 11.08 | 10.79 | 10.95 | 500,478 | -0.03(-0.27%) |
May 11, 2016 | 11.11 | 11.11 | 10.94 | 10.98 | 696,952 | -0.17(-1.52%) |
May 10, 2016 | 11.08 | 11.17 | 10.95 | 11.15 | 765,702 | +0.15(+1.41%) |
May 09, 2016 | 10.87 | 11.07 | 10.87 | 11.00 | 634,233 | +0.11(+1.01%) |
May 06, 2016 | 10.89 | 10.92 | 10.81 | 10.89 | 600,564 | -0.04(-0.34%) |
May 05, 2016 | 11.06 | 11.09 | 10.90 | 10.92 | 410,297 | -0.12(-1.07%) |
May 04, 2016 | 11.00 | 11.14 | 10.95 | 11.04 | 583,577 | -0.04(-0.33%) |
May 03, 2016 | 11.12 | 11.19 | 10.92 | 11.08 | 528,076 | -0.15(-1.38%) |
May 02, 2016 | 11.28 | 11.34 | 11.17 | 11.23 | 440,604 | +0.00(+0.00%) |
Apr 29, 2016 | 11.26 | 11.30 | 11.09 | 11.23 | 682,842 | -0.07(-0.65%) |
Apr 28, 2016 | 11.36 | 11.49 | 11.28 | 11.31 | 373,557 | -0.15(-1.29%) |
Apr 27, 2016 | 11.54 | 11.59 | 11.40 | 11.45 | 320,850 | -0.10(-0.89%) |
Apr 26, 2016 | 11.40 | 11.56 | 11.32 | 11.56 | 540,156 | +0.18(+1.62%) |
Apr 25, 2016 | 11.39 | 11.47 | 11.31 | 11.37 | 757,838 | -0.04(-0.39%) |
Apr 22, 2016 | 11.24 | 11.65 | 11.24 | 11.42 | 1,038,839 | +0.21(+1.84%) |
Apr 21, 2016 | 11.26 | 11.34 | 11.14 | 11.21 | 534,480 | -0.09(-0.78%) |
Apr 20, 2016 | 11.28 | 11.41 | 11.21 | 11.30 | 773,561 | +0.01(+0.13%) |
Apr 19, 2016 | 11.24 | 11.45 | 11.23 | 11.28 | 779,134 | +0.08(+0.72%) |
Apr 18, 2016 | 11.07 | 11.24 | 11.01 | 11.20 | 1,024,400 | +0.10(+0.93%) |
Apr 15, 2016 | 11.12 | 11.13 | 11.03 | 11.10 | 828,514 | -0.02(-0.20%) |
Apr 14, 2016 | 11.17 | 11.18 | 11.05 | 11.12 | 485,002 | -0.04(-0.40%) |
Apr 13, 2016 | 10.97 | 11.19 | 10.94 | 11.17 | 724,267 | +0.29(+2.64%) |
Apr 12, 2016 | 10.69 | 11.03 | 10.69 | 10.88 | 878,807 | +0.20(+1.86%) |
Apr 11, 2016 | 10.81 | 10.97 | 10.68 | 10.68 | 900,742 | -0.10(-0.89%) |
Apr 08, 2016 | 10.82 | 11.03 | 10.72 | 10.78 | 903,058 | +0.06(+0.55%) |
Apr 07, 2016 | 10.88 | 10.92 | 10.64 | 10.72 | 1,661,591 | -0.23(-2.08%) |
Apr 06, 2016 | 10.90 | 11.00 | 10.79 | 10.95 | 822,030 | +0.07(+0.61%) |
Apr 05, 2016 | 10.81 | 10.99 | 10.78 | 10.88 | 931,801 | -0.01(-0.07%) |
Apr 04, 2016 | 11.02 | 11.09 | 10.86 | 10.89 | 971,021 | -0.10(-0.94%) |