Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.36 | 13.36 | 13.36 | 0 | +0.05(+0.37%) | |
Dec 28, 2017 | 13.29 | 13.33 | 13.27 | 13.31 | 345,790 | +0.15(+1.11%) |
Dec 27, 2017 | 13.23 | 13.23 | 13.13 | 13.16 | 294,752 | +0.05(+0.37%) |
Dec 26, 2017 | 13.12 | 13.14 | 13.07 | 13.11 | 16,746 | +0.11(+0.88%) |
Dec 22, 2017 | 12.96 | 13.00 | 12.89 | 13.00 | 35,174 | +0.11(+0.83%) |
Dec 21, 2017 | 12.85 | 12.98 | 12.85 | 12.89 | 66,095 | +0.11(+0.90%) |
Dec 20, 2017 | 12.81 | 12.90 | 12.78 | 12.78 | 11,222 | +0.06(+0.45%) |
Dec 19, 2017 | 12.78 | 12.78 | 12.61 | 12.72 | 59,011 | -0.10(-0.77%) |
Dec 18, 2017 | 12.82 | 12.91 | 12.77 | 12.82 | 59,785 | +0.17(+1.33%) |
Dec 15, 2017 | 12.57 | 12.72 | 12.51 | 12.65 | 29,003 | +0.28(+2.26%) |
Dec 14, 2017 | 12.38 | 12.48 | 12.35 | 12.37 | 28,787 | -0.13(-1.02%) |
Dec 13, 2017 | 12.75 | 12.82 | 12.45 | 12.50 | 53,374 | -0.32(-2.50%) |
Dec 12, 2017 | 12.37 | 12.90 | 12.37 | 12.82 | 234,526 | +0.21(+1.65%) |
Dec 11, 2017 | 12.71 | 12.71 | 12.53 | 12.61 | 181,854 | -0.02(-0.13%) |
Dec 08, 2017 | 12.70 | 12.70 | 12.52 | 12.63 | 14,135 | +0.13(+1.02%) |
Dec 07, 2017 | 12.33 | 12.53 | 12.24 | 12.50 | 33,134 | -0.28(-2.19%) |
Dec 06, 2017 | 12.64 | 12.80 | 12.61 | 12.78 | 14,640 | +0.13(+1.01%) |
Dec 05, 2017 | 12.79 | 12.79 | 12.59 | 12.65 | 27,030 | +0.02(+0.13%) |
Dec 04, 2017 | 12.64 | 12.76 | 12.58 | 12.64 | 95,685 | +0.13(+1.02%) |
Dec 01, 2017 | 12.52 | 12.55 | 12.49 | 12.51 | 30,539 | +0.06(+0.45%) |
Nov 30, 2017 | 12.52 | 12.52 | 12.24 | 12.45 | 132,377 | -0.34(-2.69%) |
Nov 29, 2017 | 13.03 | 13.03 | 12.76 | 12.80 | 84,120 | -0.32(-2.44%) |
Nov 28, 2017 | 13.14 | 13.26 | 13.09 | 13.12 | 41,188 | +0.00(+0.00%) |
Nov 27, 2017 | 13.00 | 13.14 | 13.00 | 13.12 | 39,831 | +0.00(+0.00%) |
Nov 24, 2017 | 13.10 | 13.12 | 13.04 | 13.12 | 23,451 | -0.02(-0.18%) |
Nov 22, 2017 | 12.97 | 13.14 | 12.97 | 13.14 | 56,411 | +0.18(+1.36%) |
Nov 21, 2017 | 12.96 | 13.10 | 12.95 | 12.96 | 131,378 | +0.10(+0.81%) |
Nov 20, 2017 | 12.78 | 12.89 | 12.72 | 12.86 | 121,976 | +0.09(+0.69%) |
Nov 17, 2017 | 12.51 | 12.80 | 12.47 | 12.77 | 411,746 | +0.32(+2.57%) |
Nov 16, 2017 | 12.26 | 12.48 | 12.26 | 12.45 | 134,865 | +0.41(+3.39%) |
Nov 15, 2017 | 11.74 | 12.04 | 11.74 | 12.04 | 201,436 | +0.14(+1.21%) |
Nov 14, 2017 | 12.24 | 12.24 | 11.89 | 11.90 | 39,116 | -0.31(-2.56%) |
Nov 13, 2017 | 12.08 | 12.23 | 12.04 | 12.21 | 34,275 | +0.12(+0.99%) |
Nov 10, 2017 | 12.31 | 12.31 | 12.06 | 12.09 | 63,632 | -0.36(-2.89%) |
Nov 09, 2017 | 12.55 | 12.58 | 12.41 | 12.45 | 37,112 | -0.25(-1.95%) |
Nov 08, 2017 | 12.56 | 12.72 | 12.47 | 12.70 | 25,787 | +0.38(+3.12%) |
Nov 07, 2017 | 12.51 | 12.51 | 12.15 | 12.32 | 121,926 | -0.50(-3.87%) |
Nov 06, 2017 | 12.64 | 12.84 | 12.56 | 12.81 | 279,472 | +0.29(+2.30%) |
Nov 03, 2017 | 12.94 | 12.94 | 12.30 | 12.52 | 413,235 | -0.41(-3.16%) |
Nov 02, 2017 | 12.87 | 12.94 | 12.79 | 12.93 | 26,511 | -0.05(-0.37%) |
Nov 01, 2017 | 12.98 | 13.09 | 12.88 | 12.98 | 18,174 | +0.08(+0.62%) |
Oct 31, 2017 | 12.90 | 12.96 | 12.75 | 12.90 | 228,325 | +0.05(+0.37%) |
Oct 30, 2017 | 13.05 | 13.16 | 12.82 | 12.85 | 181,090 | -0.42(-3.14%) |
Oct 27, 2017 | 13.22 | 13.34 | 13.13 | 13.27 | 189,944 | +0.08(+0.61%) |
Oct 26, 2017 | 13.67 | 13.67 | 13.16 | 13.19 | 51,405 | -0.46(-3.34%) |
Oct 25, 2017 | 13.68 | 13.70 | 13.42 | 13.64 | 62,124 | +0.04(+0.29%) |
Oct 24, 2017 | 13.52 | 13.62 | 13.35 | 13.60 | 575,756 | +0.08(+0.59%) |
Oct 23, 2017 | 13.86 | 13.86 | 13.49 | 13.52 | 63,267 | -0.38(-2.76%) |
Oct 20, 2017 | 13.97 | 14.01 | 13.86 | 13.91 | 251,202 | -0.02(-0.11%) |
Oct 19, 2017 | 13.73 | 13.92 | 13.69 | 13.92 | 217,069 | +0.06(+0.46%) |
Oct 18, 2017 | 13.82 | 13.93 | 13.72 | 13.86 | 25,280 | +0.19(+1.38%) |
Oct 17, 2017 | 13.77 | 13.77 | 13.57 | 13.67 | 97,933 | -0.20(-1.41%) |
Oct 16, 2017 | 14.11 | 14.11 | 13.80 | 13.87 | 87,254 | -0.29(-2.04%) |
Oct 13, 2017 | 14.05 | 14.16 | 14.01 | 14.16 | 43,571 | +0.12(+0.86%) |
Oct 12, 2017 | 14.12 | 14.12 | 14.00 | 14.04 | 98,524 | -0.07(-0.51%) |
Oct 11, 2017 | 14.17 | 14.17 | 14.03 | 14.11 | 88,705 | +0.05(+0.34%) |
Oct 10, 2017 | 13.96 | 14.06 | 13.92 | 14.06 | 41,918 | +0.28(+2.03%) |
Oct 09, 2017 | 13.93 | 13.97 | 13.71 | 13.78 | 104,325 | -0.23(-1.66%) |
Oct 06, 2017 | 13.90 | 14.03 | 13.83 | 14.01 | 55,254 | -0.08(-0.57%) |
Oct 05, 2017 | 14.37 | 14.40 | 14.04 | 14.09 | 152,654 | -0.04(-0.28%) |
Oct 04, 2017 | 14.05 | 14.20 | 14.05 | 14.13 | 88,543 | +0.16(+1.15%) |
Oct 03, 2017 | 13.80 | 14.02 | 13.80 | 13.97 | 942,502 | +0.27(+1.99%) |
Oct 02, 2017 | 13.63 | 13.71 | 13.59 | 13.70 | 83,165 | +0.15(+1.12%) |
Sep 29, 2017 | 13.41 | 13.64 | 13.41 | 13.55 | 548,282 | +0.36(+2.73%) |
Sep 28, 2017 | 13.12 | 13.28 | 13.12 | 13.19 | 90,464 | +0.05(+0.37%) |
Sep 27, 2017 | 13.38 | 13.43 | 13.03 | 13.14 | 496,357 | -0.34(-2.55%) |
Sep 26, 2017 | 13.47 | 13.55 | 13.47 | 13.48 | 85,412 | +0.06(+0.48%) |
Sep 25, 2017 | 13.96 | 13.96 | 13.42 | 13.42 | 268,536 | -0.59(-4.23%) |
Sep 22, 2017 | 13.86 | 14.02 | 13.85 | 14.01 | 30,623 | +0.09(+0.63%) |
Sep 21, 2017 | 13.99 | 13.99 | 13.84 | 13.92 | 27,931 | -0.10(-0.68%) |
Sep 20, 2017 | 14.14 | 14.17 | 13.87 | 14.02 | 120,134 | -0.02(-0.11%) |
Sep 19, 2017 | 14.19 | 14.19 | 13.96 | 14.04 | 62,935 | -0.06(-0.40%) |
Sep 18, 2017 | 14.23 | 14.32 | 14.07 | 14.09 | 166,223 | -0.07(-0.51%) |
Sep 15, 2017 | 14.04 | 14.29 | 14.03 | 14.16 | 75,104 | +0.18(+1.32%) |
Sep 14, 2017 | 13.80 | 14.00 | 13.75 | 13.98 | 49,071 | +0.18(+1.33%) |
Sep 13, 2017 | 13.70 | 13.83 | 13.61 | 13.80 | 91,899 | +0.06(+0.47%) |
Sep 12, 2017 | 13.97 | 13.97 | 13.72 | 13.73 | 120,863 | -0.25(-1.77%) |
Sep 11, 2017 | 14.00 | 14.14 | 13.96 | 13.98 | 105,008 | +0.12(+0.87%) |
Sep 08, 2017 | 13.94 | 13.94 | 13.80 | 13.86 | 179,428 | -0.04(-0.29%) |
Sep 07, 2017 | 13.94 | 13.94 | 13.81 | 13.90 | 173,648 | +0.17(+1.22%) |
Sep 06, 2017 | 13.62 | 13.76 | 13.48 | 13.73 | 253,456 | +0.30(+2.20%) |
Sep 05, 2017 | 13.65 | 13.66 | 13.35 | 13.44 | 323,052 | +0.30(+2.32%) |
Sep 01, 2017 | 13.16 | 13.26 | 13.10 | 13.13 | 30,091 | +0.18(+1.36%) |
Aug 31, 2017 | 12.92 | 13.04 | 12.86 | 12.96 | 419,825 | +0.15(+1.19%) |
Aug 30, 2017 | 12.68 | 12.80 | 12.63 | 12.80 | 22,451 | +0.14(+1.10%) |
Aug 29, 2017 | 12.56 | 12.71 | 12.56 | 12.67 | 48,954 | -0.04(-0.34%) |
Aug 28, 2017 | 12.63 | 12.72 | 12.61 | 12.71 | 269,140 | +0.12(+0.95%) |
Aug 25, 2017 | 12.69 | 12.69 | 12.57 | 12.59 | 102,078 | -0.03(-0.25%) |
Aug 24, 2017 | 12.56 | 12.65 | 12.51 | 12.62 | 39,551 | +0.12(+0.96%) |
Aug 23, 2017 | 12.32 | 12.52 | 12.28 | 12.50 | 90,089 | +0.28(+2.29%) |
Aug 22, 2017 | 12.30 | 12.36 | 12.21 | 12.22 | 50,445 | +0.07(+0.59%) |
Aug 21, 2017 | 12.29 | 12.29 | 12.13 | 12.15 | 43,406 | -0.02(-0.20%) |
Aug 18, 2017 | 12.07 | 12.20 | 11.96 | 12.17 | 22,735 | +0.21(+1.74%) |
Aug 17, 2017 | 12.02 | 12.09 | 11.92 | 11.96 | 19,125 | -0.14(-1.19%) |
Aug 16, 2017 | 12.06 | 12.13 | 12.01 | 12.11 | 17,707 | +0.14(+1.20%) |
Aug 15, 2017 | 11.91 | 11.96 | 11.90 | 11.96 | 21,634 | +0.09(+0.76%) |
Aug 14, 2017 | 11.80 | 12.02 | 11.79 | 11.87 | 32,834 | +0.08(+0.66%) |
Aug 11, 2017 | 11.70 | 11.92 | 11.67 | 11.80 | 77,707 | +0.06(+0.48%) |
Aug 10, 2017 | 11.95 | 11.95 | 11.74 | 11.74 | 62,433 | -0.21(-1.74%) |
Aug 09, 2017 | 11.96 | 11.98 | 11.88 | 11.95 | 26,436 | -0.12(-0.99%) |
Aug 08, 2017 | 12.12 | 12.15 | 12.05 | 12.07 | 44,051 | -0.06(-0.46%) |
Aug 07, 2017 | 11.96 | 12.14 | 11.91 | 12.12 | 51,129 | +0.18(+1.47%) |
Aug 04, 2017 | 11.96 | 11.96 | 11.88 | 11.95 | 24,367 | -0.03(-0.27%) |
Aug 03, 2017 | 11.98 | 11.98 | 11.89 | 11.98 | 56,791 | +0.06(+0.54%) |
Aug 02, 2017 | 11.80 | 11.97 | 11.79 | 11.92 | 88,807 | +0.10(+0.88%) |
Aug 01, 2017 | 11.79 | 11.88 | 11.79 | 11.81 | 16,173 | -0.03(-0.27%) |
Jul 31, 2017 | 11.84 | 11.85 | 11.74 | 11.84 | 36,802 | +0.14(+1.16%) |
Jul 28, 2017 | 11.56 | 11.71 | 11.56 | 11.71 | 8,522 | +0.17(+1.46%) |
Jul 27, 2017 | 11.59 | 11.61 | 11.48 | 11.54 | 27,227 | +0.05(+0.42%) |
Jul 26, 2017 | 11.48 | 11.53 | 11.44 | 11.49 | 38,646 | -0.07(-0.62%) |
Jul 25, 2017 | 11.68 | 11.69 | 11.52 | 11.56 | 29,723 | -0.06(-0.48%) |
Jul 24, 2017 | 11.63 | 11.63 | 11.56 | 11.62 | 9,800 | +0.02(+0.21%) |
Jul 21, 2017 | 11.60 | 11.64 | 11.58 | 11.60 | 41,715 | -0.01(-0.07%) |
Jul 20, 2017 | 11.60 | 11.49 | 11.60 | 16,663 | +0.10(+0.83%) | |
Jul 19, 2017 | 11.52 | 11.52 | 11.42 | 11.51 | 57,243 | +0.06(+0.56%) |
Jul 18, 2017 | 11.38 | 11.48 | 11.34 | 11.44 | 46,259 | +0.11(+0.94%) |
Jul 17, 2017 | 11.33 | 11.36 | 11.31 | 11.34 | 23,292 | +0.05(+0.41%) |
Jul 14, 2017 | 11.24 | 11.32 | 11.24 | 11.29 | 23,581 | +0.14(+1.22%) |
Jul 13, 2017 | 11.16 | 11.16 | 11.10 | 11.16 | 178,423 | +0.06(+0.51%) |
Jul 12, 2017 | 10.89 | 11.10 | 10.88 | 11.10 | 42,691 | +0.36(+3.35%) |
Jul 11, 2017 | 10.69 | 10.75 | 10.67 | 10.74 | 49,419 | +0.09(+0.83%) |
Jul 10, 2017 | 10.63 | 10.68 | 10.56 | 10.65 | 47,029 | +0.16(+1.53%) |
Jul 07, 2017 | 10.53 | 10.53 | 10.44 | 10.49 | 10,255 | +0.10(+1.00%) |
Jul 06, 2017 | 10.40 | 10.40 | 10.38 | 10.39 | 14,985 | -0.03(-0.27%) |
Jul 05, 2017 | 10.36 | 10.43 | 10.28 | 10.42 | 30,428 | +0.08(+0.74%) |
Jul 03, 2017 | 10.33 | 10.36 | 10.32 | 10.34 | 6,731 | +0.10(+0.94%) |
Jun 30, 2017 | 10.17 | 10.29 | 10.17 | 10.24 | 170,352 | +0.12(+1.19%) |
Jun 29, 2017 | 10.17 | 10.17 | 10.08 | 10.12 | 9,545 | -0.07(-0.71%) |
Jun 28, 2017 | 10.14 | 10.22 | 10.08 | 10.20 | 33,940 | +0.14(+1.43%) |
Jun 27, 2017 | 10.11 | 10.15 | 10.04 | 10.05 | 52,316 | -0.12(-1.18%) |
Jun 26, 2017 | 10.01 | 10.17 | 10.00 | 10.17 | 219,207 | +0.18(+1.84%) |
Jun 23, 2017 | 9.947 | 9.987 | 9.907 | 9.987 | 25,287 | +0.08(+0.81%) |
Jun 22, 2017 | 9.843 | 9.947 | 9.827 | 9.907 | 20,484 | +0.06(+0.65%) |
Jun 21, 2017 | 9.939 | 9.939 | 9.803 | 9.843 | 132,765 | -0.13(-1.28%) |
Jun 20, 2017 | 10.22 | 10.22 | 9.955 | 9.971 | 232,406 | -0.27(-2.67%) |
Jun 19, 2017 | 10.21 | 10.31 | 10.16 | 10.24 | 325,777 | -0.02(-0.15%) |
Jun 16, 2017 | 10.21 | 10.26 | 10.16 | 10.26 | 279,440 | +0.05(+0.46%) |
Jun 15, 2017 | 10.24 | 10.24 | 10.10 | 10.21 | 131,332 | -0.05(-0.52%) |
Jun 14, 2017 | 10.21 | 10.31 | 10.20 | 10.27 | 8,236 | +0.08(+0.83%) |
Jun 13, 2017 | 10.14 | 10.19 | 10.07 | 10.18 | 22,294 | +0.03(+0.31%) |
Jun 12, 2017 | 10.24 | 10.27 | 10.09 | 10.15 | 100,120 | -0.11(-1.08%) |
Jun 09, 2017 | 10.37 | 10.39 | 10.26 | 10.26 | 13,898 | -0.07(-0.73%) |
Jun 08, 2017 | 10.28 | 10.34 | 10.18 | 10.34 | 53,813 | -0.00(-0.04%) |
Jun 07, 2017 | 10.35 | 10.39 | 10.29 | 10.34 | 45,546 | +0.03(+0.31%) |
Jun 06, 2017 | 10.19 | 10.31 | 10.17 | 10.31 | 69,802 | +0.18(+1.75%) |
Jun 05, 2017 | 10.22 | 10.24 | 10.10 | 10.13 | 72,056 | -0.18(-1.72%) |
Jun 02, 2017 | 10.37 | 10.38 | 10.28 | 10.31 | 34,173 | -0.04(-0.38%) |
Jun 01, 2017 | 10.51 | 10.53 | 10.27 | 10.35 | 49,955 | -0.10(-0.98%) |
May 31, 2017 | 10.58 | 10.66 | 10.44 | 10.45 | 87,748 | -0.10(-0.94%) |
May 30, 2017 | 10.51 | 10.58 | 10.48 | 10.55 | 89,160 | +0.10(+0.95%) |
May 26, 2017 | 10.39 | 10.53 | 10.39 | 10.45 | 57,945 | +0.14(+1.38%) |
May 25, 2017 | 10.41 | 10.44 | 10.19 | 10.31 | 46,869 | -0.01(-0.08%) |
May 24, 2017 | 10.23 | 10.42 | 10.16 | 10.32 | 112,759 | +0.19(+1.87%) |
May 23, 2017 | 9.992 | 10.17 | 9.992 | 10.13 | 64,208 | +0.24(+2.48%) |
May 22, 2017 | 10.09 | 10.11 | 9.723 | 9.881 | 176,765 | -0.39(-3.84%) |
May 19, 2017 | 10.18 | 10.39 | 10.08 | 10.28 | 389,121 | +0.61(+6.28%) |
May 18, 2017 | 10.11 | 10.78 | 9.613 | 9.669 | 2,034,363 | -2.02(-17.29%) |
May 17, 2017 | 11.94 | 11.94 | 11.67 | 11.69 | 48,581 | -0.34(-2.82%) |
May 16, 2017 | 11.85 | 12.03 | 11.85 | 12.03 | 254,091 | +0.23(+1.94%) |
May 15, 2017 | 11.79 | 11.82 | 11.73 | 11.80 | 59,341 | +0.13(+1.08%) |
May 12, 2017 | 11.71 | 11.76 | 11.67 | 11.67 | 18,459 | +0.03(+0.27%) |
May 11, 2017 | 11.64 | 11.69 | 11.56 | 11.64 | 43,110 | +0.09(+0.75%) |
May 10, 2017 | 11.49 | 11.60 | 11.49 | 11.56 | 59,520 | +0.21(+1.88%) |
May 09, 2017 | 11.18 | 11.34 | 11.18 | 11.34 | 28,990 | +0.27(+2.43%) |
May 08, 2017 | 11.18 | 11.19 | 11.07 | 11.07 | 52,200 | -0.18(-1.61%) |
May 05, 2017 | 11.11 | 11.26 | 11.11 | 11.26 | 37,881 | +0.21(+1.93%) |
May 04, 2017 | 11.26 | 11.31 | 11.04 | 11.04 | 138,863 | -0.34(-2.98%) |
May 03, 2017 | 11.37 | 11.43 | 11.29 | 11.38 | 38,187 | +0.04(+0.35%) |
May 02, 2017 | 11.11 | 11.41 | 11.11 | 11.34 | 41,827 | +0.24(+2.13%) |
May 01, 2017 | 11.06 | 11.17 | 11.03 | 11.11 | 34,273 | +0.10(+0.93%) |
Apr 28, 2017 | 10.74 | 11.02 | 10.72 | 11.00 | 54,958 | +0.32(+2.96%) |
Apr 27, 2017 | 10.77 | 10.77 | 10.66 | 10.69 | 56,085 | -0.06(-0.59%) |
Apr 26, 2017 | 10.76 | 10.77 | 10.65 | 10.75 | 122,753 | -0.15(-1.38%) |
Apr 25, 2017 | 10.73 | 10.92 | 10.69 | 10.90 | 50,931 | +0.07(+0.66%) |
Apr 24, 2017 | 10.85 | 10.90 | 10.80 | 10.83 | 24,903 | +0.16(+1.48%) |
Apr 21, 2017 | 10.66 | 10.73 | 10.66 | 10.67 | 75,254 | -0.02(-0.15%) |
Apr 20, 2017 | 10.76 | 10.77 | 10.64 | 10.69 | 38,291 | -0.06(-0.59%) |
Apr 19, 2017 | 10.88 | 10.96 | 10.72 | 10.75 | 28,982 | -0.11(-1.02%) |
Apr 18, 2017 | 10.88 | 10.99 | 10.78 | 10.86 | 35,360 | -0.10(-0.94%) |
Apr 17, 2017 | 10.66 | 10.96 | 10.66 | 10.96 | 23,732 | +0.42(+3.97%) |
Apr 13, 2017 | 10.64 | 10.73 | 10.54 | 10.54 | 14,393 | -0.07(-0.67%) |
Apr 12, 2017 | 10.67 | 10.68 | 10.54 | 10.62 | 46,004 | -0.10(-0.96%) |
Apr 11, 2017 | 10.74 | 10.78 | 10.64 | 10.72 | 16,403 | +0.02(+0.15%) |
Apr 10, 2017 | 10.78 | 10.78 | 10.64 | 10.70 | 32,683 | +0.03(+0.30%) |
Apr 07, 2017 | 10.66 | 10.79 | 10.63 | 10.67 | 20,932 | +0.04(+0.37%) |
Apr 06, 2017 | 10.73 | 10.84 | 10.60 | 10.63 | 22,842 | -0.18(-1.68%) |
Apr 05, 2017 | 11.08 | 11.11 | 10.81 | 10.81 | 58,484 | -0.12(-1.05%) |
Apr 04, 2017 | 10.82 | 10.96 | 10.81 | 10.93 | 19,093 | +0.05(+0.48%) |
Apr 03, 2017 | 10.85 | 10.89 | 10.82 | 10.88 | 14,673 | +0.10(+0.95%) |
Mar 31, 2017 | 10.68 | 10.82 | 10.60 | 10.77 | 33,994 | +0.09(+0.81%) |
Mar 30, 2017 | 10.82 | 10.82 | 10.66 | 10.69 | 23,088 | -0.11(-1.02%) |
Mar 29, 2017 | 10.62 | 10.81 | 10.62 | 10.80 | 36,583 | +0.19(+1.79%) |
Mar 28, 2017 | 10.62 | 10.63 | 10.56 | 10.61 | 8,284 | +0.02(+0.15%) |
Mar 27, 2017 | 10.54 | 10.61 | 10.43 | 10.59 | 76,162 | -0.04(-0.37%) |
Mar 24, 2017 | 10.63 | 10.68 | 10.59 | 10.63 | 39,427 | +0.06(+0.52%) |
Mar 23, 2017 | 10.62 | 10.65 | 10.51 | 10.58 | 84,886 | -0.13(-1.18%) |
Mar 22, 2017 | 10.58 | 10.70 | 10.47 | 10.70 | 81,545 | -0.02(-0.22%) |
Mar 21, 2017 | 11.03 | 11.03 | 10.66 | 10.73 | 122,427 | -0.29(-2.65%) |
Mar 20, 2017 | 10.80 | 11.03 | 10.73 | 11.02 | 522,186 | +0.11(+1.01%) |
Mar 17, 2017 | 11.14 | 11.14 | 10.86 | 10.91 | 29,294 | -0.17(-1.50%) |
Mar 16, 2017 | 11.15 | 11.19 | 11.03 | 11.07 | 78,847 | +0.01(+0.07%) |
Mar 15, 2017 | 10.81 | 11.08 | 10.67 | 11.07 | 77,190 | +0.36(+3.39%) |
Mar 14, 2017 | 10.81 | 10.82 | 10.70 | 10.70 | 77,710 | -0.20(-1.81%) |
Mar 13, 2017 | 10.77 | 10.91 | 10.75 | 10.90 | 221,221 | +0.18(+1.70%) |
Mar 10, 2017 | 10.72 | 10.80 | 10.62 | 10.72 | 174,033 | +0.23(+2.18%) |
Mar 09, 2017 | 10.73 | 10.73 | 10.48 | 10.49 | 96,938 | -0.28(-2.57%) |
Mar 08, 2017 | 11.09 | 11.11 | 10.71 | 10.77 | 655,657 | -0.51(-4.55%) |
Mar 07, 2017 | 11.30 | 11.32 | 11.20 | 11.28 | 25,144 | +0.09(+0.78%) |
Mar 06, 2017 | 11.23 | 11.30 | 11.18 | 11.19 | 75,208 | +0.02(+0.14%) |
Mar 03, 2017 | 11.11 | 11.18 | 10.99 | 11.18 | 132,288 | +0.19(+1.72%) |
Mar 02, 2017 | 11.26 | 11.26 | 10.96 | 10.99 | 125,103 | -0.28(-2.49%) |
Mar 01, 2017 | 11.11 | 11.28 | 11.01 | 11.27 | 240,870 | +0.33(+3.00%) |
Feb 28, 2017 | 11.10 | 11.10 | 10.90 | 10.94 | 133,437 | -0.15(-1.35%) |
Feb 27, 2017 | 11.07 | 11.18 | 11.07 | 11.09 | 109,537 | -0.03(-0.28%) |
Feb 24, 2017 | 11.17 | 11.17 | 11.07 | 11.12 | 99,689 | -0.25(-2.22%) |
Feb 23, 2017 | 11.63 | 11.63 | 11.29 | 11.37 | 116,598 | -0.10(-0.86%) |
Feb 22, 2017 | 11.52 | 11.52 | 11.37 | 11.47 | 149,589 | -0.08(-0.68%) |
Feb 21, 2017 | 11.64 | 11.64 | 11.49 | 11.55 | 303,485 | +0.28(+2.49%) |
Feb 17, 2017 | 11.27 | 11.27 | 11.27 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 11.48 | 11.48 | 11.22 | 11.26 | 109,956 | -0.14(-1.25%) |
Feb 15, 2017 | 11.22 | 11.41 | 11.15 | 11.40 | 236,959 | +0.24(+2.20%) |
Feb 14, 2017 | 11.06 | 11.15 | 10.88 | 11.15 | 104,686 | +0.11(+1.00%) |
Feb 13, 2017 | 11.03 | 11.06 | 10.92 | 11.04 | 140,415 | +0.15(+1.34%) |
Feb 10, 2017 | 10.85 | 10.92 | 10.73 | 10.90 | 62,470 | +0.23(+2.11%) |
Feb 09, 2017 | 10.63 | 10.68 | 10.55 | 10.67 | 88,435 | +0.08(+0.75%) |
Feb 08, 2017 | 10.49 | 10.60 | 10.44 | 10.59 | 27,887 | +0.16(+1.51%) |
Feb 07, 2017 | 10.55 | 10.55 | 10.40 | 10.43 | 43,774 | -0.04(-0.39%) |
Feb 06, 2017 | 10.58 | 10.61 | 10.47 | 10.48 | 74,960 | -0.16(-1.53%) |
Feb 03, 2017 | 10.66 | 10.71 | 10.55 | 10.64 | 121,857 | +0.09(+0.81%) |
Feb 02, 2017 | 10.53 | 10.59 | 10.47 | 10.55 | 50,069 | +0.08(+0.75%) |
Feb 01, 2017 | 10.43 | 10.49 | 10.33 | 10.47 | 61,123 | +0.16(+1.53%) |
Jan 31, 2017 | 10.28 | 10.36 | 10.26 | 10.32 | 55,482 | +0.06(+0.62%) |
Jan 30, 2017 | 10.31 | 10.36 | 10.23 | 10.25 | 78,369 | -0.12(-1.18%) |
Jan 27, 2017 | 10.30 | 10.40 | 10.30 | 10.38 | 44,492 | +0.11(+1.12%) |
Jan 26, 2017 | 10.26 | 10.26 | 10.17 | 10.26 | 53,449 | +0.01(+0.08%) |
Jan 25, 2017 | 10.16 | 10.26 | 10.16 | 10.25 | 16,329 | +0.10(+1.01%) |
Jan 24, 2017 | 10.19 | 10.24 | 10.09 | 10.15 | 83,145 | +0.03(+0.31%) |
Jan 23, 2017 | 10.02 | 10.16 | 9.945 | 10.12 | 84,236 | +0.19(+1.91%) |
Jan 20, 2017 | 9.898 | 9.968 | 9.802 | 9.929 | 16,102 | +0.20(+2.03%) |
Jan 19, 2017 | 9.733 | 9.794 | 9.684 | 9.731 | 7,109 | +0.00(+0.00%) |
Jan 18, 2017 | 9.889 | 9.921 | 9.731 | 9.731 | 36,982 | -0.13(-1.36%) |
Jan 17, 2017 | 9.763 | 9.881 | 9.755 | 9.866 | 19,280 | +0.16(+1.63%) |
Jan 13, 2017 | 9.708 | 9.708 | 9.708 | 0 | +0.02(+0.16%) | |
Jan 12, 2017 | 9.704 | 9.779 | 9.677 | 9.692 | 52,642 | +0.18(+1.91%) |
Jan 11, 2017 | 9.265 | 9.518 | 9.210 | 9.510 | 105,652 | +0.16(+1.69%) |
Jan 10, 2017 | 9.384 | 9.455 | 9.313 | 9.352 | 114,075 | +0.06(+0.68%) |
Jan 09, 2017 | 9.273 | 9.344 | 9.250 | 9.289 | 17,395 | +0.11(+1.17%) |
Jan 06, 2017 | 9.226 | 9.242 | 9.131 | 9.182 | 48,276 | -0.12(-1.24%) |
Jan 05, 2017 | 9.257 | 9.344 | 9.242 | 9.297 | 39,210 | +0.10(+1.12%) |
Jan 04, 2017 | 9.099 | 9.199 | 9.099 | 9.194 | 23,668 | +0.24(+2.65%) |