Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.15 | 11.19 | 10.88 | 11.01 | 275,428 | -0.17(-1.56%) |
Apr 27, 2017 | 11.41 | 11.45 | 11.15 | 11.19 | 135,724 | -0.26(-2.28%) |
Apr 26, 2017 | 11.32 | 11.62 | 11.32 | 11.45 | 138,324 | +0.13(+1.15%) |
Apr 25, 2017 | 11.54 | 11.77 | 11.25 | 11.32 | 183,763 | -0.13(-1.14%) |
Apr 24, 2017 | 11.62 | 11.67 | 11.23 | 11.45 | 151,419 | -0.04(-0.38%) |
Apr 21, 2017 | 11.58 | 11.84 | 11.32 | 11.49 | 207,320 | -0.09(-0.75%) |
Apr 20, 2017 | 11.45 | 11.62 | 11.32 | 11.58 | 166,758 | +0.13(+1.14%) |
Apr 19, 2017 | 11.67 | 11.76 | 11.41 | 11.45 | 143,767 | -0.13(-1.13%) |
Apr 18, 2017 | 11.23 | 11.62 | 11.23 | 11.58 | 196,395 | +0.22(+1.92%) |
Apr 17, 2017 | 11.41 | 11.49 | 11.32 | 11.36 | 334,209 | -0.04(-0.38%) |
Apr 13, 2017 | 11.80 | 11.84 | 11.32 | 11.41 | 668,118 | -0.39(-3.32%) |
Apr 12, 2017 | 12.06 | 12.06 | 11.67 | 11.80 | 128,541 | -0.30(-2.52%) |
Apr 11, 2017 | 11.58 | 12.15 | 11.58 | 12.10 | 598,290 | +0.48(+4.12%) |
Apr 10, 2017 | 11.93 | 11.97 | 11.54 | 11.62 | 221,038 | -0.30(-2.56%) |
Apr 07, 2017 | 12.19 | 12.23 | 11.84 | 11.93 | 175,440 | -0.35(-2.84%) |
Apr 06, 2017 | 12.10 | 12.30 | 11.93 | 12.28 | 199,316 | +0.13(+1.08%) |
Apr 05, 2017 | 12.41 | 12.45 | 11.97 | 12.15 | 185,555 | -0.17(-1.41%) |
Apr 04, 2017 | 12.15 | 12.52 | 12.15 | 12.32 | 220,478 | +0.13(+1.07%) |
Apr 03, 2017 | 12.41 | 12.41 | 12.10 | 12.19 | 150,187 | -0.26(-2.10%) |
Mar 31, 2017 | 12.19 | 12.65 | 12.10 | 12.45 | 158,873 | +0.26(+2.14%) |
Mar 30, 2017 | 12.06 | 12.41 | 12.06 | 12.19 | 95,193 | +0.13(+1.08%) |
Mar 29, 2017 | 12.19 | 12.36 | 12.02 | 12.06 | 108,804 | -0.17(-1.42%) |
Mar 28, 2017 | 12.19 | 12.32 | 12.02 | 12.23 | 112,380 | -0.04(-0.35%) |
Mar 27, 2017 | 11.93 | 12.32 | 11.93 | 12.28 | 129,612 | +0.22(+1.81%) |
Mar 24, 2017 | 12.19 | 12.36 | 12.02 | 12.06 | 100,095 | -0.13(-1.07%) |
Mar 23, 2017 | 12.02 | 12.32 | 11.97 | 12.19 | 336,947 | +0.09(+0.72%) |
Mar 22, 2017 | 11.93 | 12.19 | 11.84 | 12.10 | 165,224 | +0.13(+1.09%) |
Mar 21, 2017 | 12.32 | 12.32 | 11.89 | 11.97 | 147,383 | -0.30(-2.48%) |
Mar 20, 2017 | 12.36 | 12.36 | 12.10 | 12.28 | 176,998 | -0.13(-1.05%) |
Mar 17, 2017 | 12.58 | 12.58 | 12.28 | 12.41 | 375,814 | -0.22(-1.72%) |
Mar 16, 2017 | 12.45 | 12.67 | 12.32 | 12.63 | 223,490 | +0.04(+0.35%) |
Mar 15, 2017 | 12.28 | 12.63 | 12.06 | 12.58 | 394,408 | +0.44(+3.58%) |
Mar 14, 2017 | 12.28 | 12.41 | 12.06 | 12.15 | 131,516 | -0.17(-1.41%) |
Mar 13, 2017 | 12.32 | 12.58 | 12.28 | 12.32 | 107,799 | -0.04(-0.35%) |
Mar 10, 2017 | 12.58 | 12.58 | 12.23 | 12.36 | 194,725 | -0.13(-1.05%) |
Mar 09, 2017 | 12.58 | 12.76 | 12.43 | 12.50 | 243,055 | -0.09(-0.69%) |
Mar 08, 2017 | 12.84 | 12.89 | 12.54 | 12.58 | 821,736 | -0.26(-2.03%) |
Mar 07, 2017 | 13.15 | 13.21 | 12.84 | 12.84 | 314,943 | -0.35(-2.64%) |
Mar 06, 2017 | 13.24 | 13.28 | 13.02 | 13.19 | 302,572 | -0.17(-1.30%) |
Mar 03, 2017 | 13.24 | 13.50 | 13.04 | 13.37 | 167,306 | -0.04(-0.33%) |
Mar 02, 2017 | 13.80 | 13.80 | 13.28 | 13.41 | 142,758 | -0.26(-1.91%) |
Mar 01, 2017 | 13.80 | 13.93 | 13.63 | 13.67 | 154,766 | +0.04(+0.32%) |
Feb 28, 2017 | 13.76 | 13.89 | 13.54 | 13.63 | 201,514 | -0.13(-0.95%) |
Feb 27, 2017 | 14.02 | 14.08 | 13.67 | 13.76 | 246,079 | -0.30(-2.17%) |
Feb 24, 2017 | 13.63 | 14.06 | 13.52 | 14.06 | 172,345 | +0.37(+2.70%) |
Feb 23, 2017 | 14.00 | 14.13 | 13.56 | 13.69 | 219,242 | -0.26(-1.86%) |
Feb 22, 2017 | 13.87 | 13.95 | 13.43 | 13.95 | 534,827 | +0.56(+4.21%) |
Feb 21, 2017 | 13.61 | 13.69 | 13.24 | 13.39 | 203,964 | -0.04(-0.32%) |
Feb 17, 2017 | 13.43 | 13.43 | 13.43 | 0 | +0.43(+3.33%) | |
Feb 16, 2017 | 13.35 | 13.43 | 12.96 | 13.00 | 226,460 | -0.26(-1.96%) |
Feb 15, 2017 | 13.09 | 13.30 | 13.04 | 13.26 | 101,827 | +0.09(+0.66%) |
Feb 14, 2017 | 13.04 | 13.35 | 12.91 | 13.17 | 299,172 | -0.09(-0.65%) |
Feb 13, 2017 | 13.52 | 13.74 | 13.00 | 13.26 | 271,829 | +0.17(+1.32%) |
Feb 10, 2017 | 12.74 | 13.09 | 12.48 | 13.09 | 265,960 | +0.35(+2.72%) |
Feb 09, 2017 | 12.48 | 13.09 | 12.44 | 12.74 | 179,458 | +0.17(+1.38%) |
Feb 08, 2017 | 13.13 | 13.26 | 12.48 | 12.57 | 420,153 | -0.52(-3.97%) |
Feb 07, 2017 | 13.69 | 13.69 | 13.00 | 13.09 | 158,324 | -0.48(-3.51%) |
Feb 06, 2017 | 13.78 | 13.87 | 13.48 | 13.56 | 459,746 | -0.17(-1.26%) |
Feb 03, 2017 | 13.87 | 13.87 | 13.41 | 13.74 | 118,936 | +0.13(+0.96%) |
Feb 02, 2017 | 14.34 | 14.34 | 12.31 | 13.61 | 439,895 | +1.34(+10.95%) |
Feb 01, 2017 | 12.39 | 12.52 | 12.26 | 12.26 | 73,434 | -0.04(-0.35%) |
Jan 31, 2017 | 12.09 | 12.39 | 12.05 | 12.31 | 91,587 | +0.17(+1.43%) |
Jan 30, 2017 | 12.22 | 12.26 | 11.83 | 12.13 | 183,048 | -0.22(-1.75%) |
Jan 27, 2017 | 12.57 | 12.61 | 12.31 | 12.35 | 67,677 | -0.22(-1.72%) |
Jan 26, 2017 | 12.83 | 12.87 | 12.52 | 12.57 | 53,478 | -0.26(-2.03%) |
Jan 25, 2017 | 12.74 | 12.91 | 12.61 | 12.83 | 71,824 | +0.26(+2.07%) |
Jan 24, 2017 | 12.39 | 12.65 | 12.26 | 12.57 | 79,938 | +0.26(+2.11%) |
Jan 23, 2017 | 12.48 | 12.57 | 12.26 | 12.31 | 52,023 | -0.17(-1.39%) |
Jan 20, 2017 | 12.22 | 12.57 | 12.22 | 12.48 | 70,685 | +0.30(+2.49%) |
Jan 19, 2017 | 12.70 | 12.70 | 12.18 | 12.18 | 90,036 | -0.48(-3.77%) |
Jan 18, 2017 | 12.48 | 12.70 | 12.26 | 12.65 | 69,562 | +0.17(+1.39%) |
Jan 17, 2017 | 13.00 | 13.04 | 12.39 | 12.48 | 164,333 | -0.56(-4.32%) |
Jan 13, 2017 | 13.04 | 13.04 | 13.04 | 0 | +0.26(+2.03%) | |
Jan 12, 2017 | 12.96 | 13.09 | 12.65 | 12.78 | 130,163 | -0.39(-2.96%) |
Jan 11, 2017 | 13.35 | 13.35 | 12.96 | 13.17 | 123,449 | -0.09(-0.65%) |
Jan 10, 2017 | 13.13 | 13.28 | 12.91 | 13.26 | 94,669 | +0.17(+1.32%) |
Jan 09, 2017 | 12.83 | 13.17 | 12.52 | 13.09 | 352,101 | +0.22(+1.68%) |
Jan 06, 2017 | 13.35 | 13.43 | 12.83 | 12.87 | 122,134 | -0.43(-3.26%) |
Jan 05, 2017 | 13.78 | 13.87 | 13.22 | 13.30 | 67,800 | -0.52(-3.76%) |
Jan 04, 2017 | 13.56 | 13.91 | 13.43 | 13.82 | 116,054 | +0.35(+2.57%) |
Jan 03, 2017 | 13.52 | 13.69 | 13.30 | 13.48 | 78,827 | +0.22(+1.63%) |
Dec 30, 2016 | 13.26 | 13.26 | 13.26 | 0 | -0.09(-0.65%) | |
Dec 29, 2016 | 13.43 | 13.52 | 13.13 | 13.35 | 54,927 | -0.04(-0.32%) |
Dec 28, 2016 | 13.61 | 13.61 | 13.17 | 13.39 | 53,980 | -0.17(-1.28%) |
Dec 27, 2016 | 13.48 | 13.69 | 13.48 | 13.56 | 43,313 | +0.04(+0.32%) |
Dec 23, 2016 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 13.56 | 13.74 | 13.47 | 13.52 | 71,776 | +0.00(+0.00%) |
Dec 21, 2016 | 13.61 | 13.69 | 13.35 | 13.52 | 49,878 | -0.22(-1.58%) |
Dec 20, 2016 | 13.26 | 13.74 | 13.26 | 13.74 | 76,141 | +0.43(+3.26%) |
Dec 19, 2016 | 13.26 | 13.39 | 12.96 | 13.30 | 178,643 | +0.09(+0.66%) |
Dec 16, 2016 | 13.22 | 13.43 | 13.04 | 13.22 | 568,970 | +0.13(+0.99%) |
Dec 15, 2016 | 13.30 | 13.67 | 13.04 | 13.09 | 211,247 | -0.26(-1.95%) |
Dec 14, 2016 | 13.17 | 13.52 | 13.13 | 13.35 | 105,694 | +0.09(+0.65%) |
Dec 13, 2016 | 13.43 | 13.65 | 13.13 | 13.26 | 188,704 | -0.17(-1.29%) |
Dec 12, 2016 | 13.87 | 13.87 | 13.25 | 13.43 | 111,863 | -0.43(-3.12%) |
Dec 09, 2016 | 14.04 | 14.17 | 13.82 | 13.87 | 131,708 | -0.09(-0.62%) |
Dec 08, 2016 | 13.78 | 14.13 | 13.48 | 13.95 | 161,358 | +0.30(+2.22%) |
Dec 07, 2016 | 13.52 | 14.26 | 13.39 | 13.65 | 137,563 | +0.13(+0.96%) |
Dec 06, 2016 | 13.39 | 13.61 | 13.17 | 13.52 | 129,767 | +0.26(+1.96%) |
Dec 05, 2016 | 13.22 | 13.52 | 13.22 | 13.26 | 138,747 | +0.04(+0.33%) |
Dec 02, 2016 | 13.09 | 13.43 | 13.00 | 13.22 | 90,608 | +0.13(+0.99%) |
Dec 01, 2016 | 13.26 | 13.61 | 12.83 | 13.09 | 115,368 | -0.09(-0.66%) |
Nov 30, 2016 | 13.09 | 13.65 | 13.09 | 13.17 | 189,301 | -0.48(-3.49%) |
Nov 29, 2016 | 13.52 | 14.08 | 13.39 | 13.65 | 169,566 | +0.22(+1.61%) |
Nov 28, 2016 | 13.61 | 13.74 | 13.43 | 13.43 | 97,293 | -0.26(-1.90%) |
Nov 25, 2016 | 13.52 | 13.84 | 13.39 | 13.69 | 55,228 | +0.26(+1.94%) |
Nov 23, 2016 | 13.43 | 13.43 | 13.43 | 0 | +0.15(+1.14%) | |
Nov 22, 2016 | 13.24 | 13.45 | 13.07 | 13.28 | 80,827 | +0.17(+1.32%) |
Nov 21, 2016 | 12.94 | 13.54 | 12.76 | 13.11 | 197,672 | -0.04(-0.33%) |
Nov 18, 2016 | 13.19 | 13.50 | 12.85 | 13.15 | 197,636 | +0.04(+0.33%) |
Nov 17, 2016 | 13.24 | 13.58 | 13.02 | 13.11 | 136,443 | -0.09(-0.65%) |
Nov 16, 2016 | 12.20 | 13.32 | 12.20 | 13.19 | 158,405 | +0.99(+8.13%) |
Nov 15, 2016 | 12.16 | 12.50 | 12.16 | 12.20 | 114,102 | -0.22(-1.74%) |
Nov 14, 2016 | 12.59 | 12.59 | 12.33 | 12.42 | 120,005 | -0.13(-1.03%) |
Nov 11, 2016 | 12.42 | 12.63 | 12.42 | 12.55 | 208,222 | +0.17(+1.39%) |
Nov 10, 2016 | 11.99 | 12.53 | 11.69 | 12.38 | 177,842 | +0.56(+4.74%) |
Nov 09, 2016 | 10.74 | 12.03 | 10.74 | 11.81 | 126,643 | +0.91(+8.30%) |
Nov 08, 2016 | 11.38 | 11.38 | 10.87 | 10.91 | 50,601 | -0.43(-3.80%) |
Nov 07, 2016 | 11.73 | 11.90 | 11.25 | 11.34 | 66,686 | +0.04(+0.38%) |
Nov 04, 2016 | 11.12 | 11.64 | 11.12 | 11.30 | 43,288 | +0.26(+2.34%) |
Nov 03, 2016 | 10.87 | 11.12 | 10.78 | 11.04 | 152,016 | +0.22(+1.99%) |
Nov 02, 2016 | 11.00 | 11.12 | 10.74 | 10.82 | 42,269 | -0.17(-1.57%) |
Nov 01, 2016 | 11.43 | 11.43 | 10.95 | 11.00 | 47,364 | -0.39(-3.41%) |
Oct 31, 2016 | 11.47 | 11.56 | 11.38 | 11.38 | 41,079 | -0.04(-0.38%) |
Oct 28, 2016 | 11.43 | 11.56 | 11.30 | 11.43 | 33,814 | +0.04(+0.38%) |
Oct 27, 2016 | 11.56 | 11.73 | 11.38 | 11.38 | 52,682 | -0.13(-1.12%) |
Oct 26, 2016 | 11.73 | 11.99 | 11.47 | 11.51 | 35,698 | -0.35(-2.91%) |
Oct 25, 2016 | 12.03 | 12.07 | 11.86 | 11.86 | 32,056 | -0.17(-1.43%) |
Oct 24, 2016 | 12.16 | 12.16 | 11.94 | 12.03 | 28,519 | +0.04(+0.36%) |
Oct 21, 2016 | 11.90 | 12.16 | 11.64 | 11.99 | 30,868 | -0.09(-0.71%) |
Oct 20, 2016 | 12.16 | 12.33 | 12.03 | 12.07 | 32,303 | -0.04(-0.36%) |
Oct 19, 2016 | 12.29 | 12.29 | 12.12 | 12.12 | 47,759 | -0.22(-1.75%) |
Oct 18, 2016 | 11.86 | 12.42 | 11.81 | 12.33 | 75,967 | +1.12(+10.00%) |
Oct 17, 2016 | 10.91 | 11.25 | 10.91 | 11.21 | 41,124 | +0.18(+1.64%) |
Oct 14, 2016 | 11.12 | 11.19 | 11.01 | 11.03 | 42,367 | +0.03(+0.24%) |
Oct 13, 2016 | 11.17 | 11.17 | 10.95 | 11.00 | 30,067 | -0.23(-2.07%) |
Oct 12, 2016 | 11.15 | 11.46 | 11.15 | 11.24 | 55,787 | +0.09(+0.77%) |
Oct 11, 2016 | 11.61 | 11.61 | 11.04 | 11.15 | 146,946 | -0.56(-4.79%) |
Oct 10, 2016 | 11.65 | 11.75 | 11.64 | 11.71 | 45,894 | +0.09(+0.74%) |
Oct 07, 2016 | 11.99 | 11.99 | 11.57 | 11.62 | 51,390 | -0.28(-2.39%) |
Oct 06, 2016 | 11.13 | 12.37 | 11.13 | 11.91 | 323,987 | +0.78(+6.97%) |
Oct 05, 2016 | 11.06 | 11.15 | 11.02 | 11.13 | 63,023 | +0.08(+0.70%) |
Oct 04, 2016 | 11.11 | 11.11 | 10.92 | 11.06 | 34,251 | -0.05(-0.47%) |
Oct 03, 2016 | 11.11 | 11.19 | 11.08 | 11.11 | 35,472 | -0.05(-0.46%) |
Sep 30, 2016 | 11.01 | 11.25 | 10.94 | 11.16 | 82,954 | +0.22(+2.05%) |
Sep 29, 2016 | 10.99 | 11.02 | 10.91 | 10.94 | 73,780 | -0.05(-0.47%) |
Sep 28, 2016 | 11.09 | 11.09 | 10.98 | 10.99 | 57,008 | -0.09(-0.86%) |
Sep 27, 2016 | 11.06 | 11.11 | 11.06 | 11.08 | 29,324 | -0.02(-0.16%) |
Sep 26, 2016 | 11.14 | 11.19 | 11.09 | 11.10 | 19,500 | -0.09(-0.85%) |
Sep 23, 2016 | 11.17 | 11.24 | 11.17 | 11.19 | 40,006 | -0.02(-0.15%) |
Sep 22, 2016 | 11.31 | 11.31 | 11.17 | 11.21 | 44,816 | +0.00(+0.00%) |
Sep 21, 2016 | 11.25 | 11.35 | 11.13 | 11.21 | 43,828 | -0.02(-0.15%) |
Sep 20, 2016 | 11.37 | 11.44 | 11.14 | 11.23 | 20,503 | -0.16(-1.36%) |
Sep 19, 2016 | 11.45 | 11.58 | 11.37 | 11.38 | 30,951 | -0.03(-0.30%) |
Sep 16, 2016 | 11.48 | 11.51 | 11.21 | 11.42 | 95,249 | -0.12(-1.05%) |
Sep 15, 2016 | 11.50 | 11.60 | 11.44 | 11.54 | 23,476 | +0.07(+0.60%) |
Sep 14, 2016 | 11.48 | 11.65 | 11.33 | 11.47 | 29,461 | -0.02(-0.15%) |
Sep 13, 2016 | 11.59 | 11.59 | 11.37 | 11.49 | 43,867 | -0.23(-1.99%) |
Sep 12, 2016 | 11.29 | 11.74 | 11.29 | 11.72 | 32,189 | +0.28(+2.49%) |
Sep 09, 2016 | 11.75 | 11.86 | 11.41 | 11.44 | 53,919 | -0.44(-3.70%) |
Sep 08, 2016 | 11.90 | 11.94 | 11.71 | 11.88 | 31,135 | -0.10(-0.86%) |
Sep 07, 2016 | 12.07 | 12.16 | 11.88 | 11.98 | 39,407 | -0.06(-0.50%) |
Sep 06, 2016 | 11.93 | 12.15 | 11.88 | 12.04 | 37,852 | +0.04(+0.36%) |
Sep 02, 2016 | 11.63 | 12.00 | 12.00 | 12.00 | 41,048 | +0.41(+3.57%) |
Sep 01, 2016 | 11.74 | 11.81 | 11.42 | 11.58 | 79,990 | -0.24(-2.04%) |
Aug 31, 2016 | 11.93 | 12.10 | 11.79 | 11.82 | 67,911 | -0.16(-1.30%) |
Aug 30, 2016 | 11.95 | 12.03 | 11.90 | 11.98 | 28,600 | +0.00(+0.00%) |
Aug 29, 2016 | 11.96 | 12.10 | 11.90 | 11.98 | 31,964 | -0.03(-0.22%) |
Aug 26, 2016 | 12.20 | 12.31 | 11.92 | 12.00 | 42,363 | -0.21(-1.69%) |
Aug 25, 2016 | 12.06 | 12.29 | 12.06 | 12.21 | 59,168 | +0.05(+0.43%) |
Aug 24, 2016 | 12.36 | 12.36 | 12.06 | 12.16 | 31,199 | -0.08(-0.63%) |
Aug 23, 2016 | 12.19 | 12.48 | 12.19 | 12.24 | 46,846 | +0.07(+0.57%) |
Aug 22, 2016 | 11.94 | 12.19 | 11.86 | 12.17 | 30,842 | +0.16(+1.29%) |
Aug 19, 2016 | 11.99 | 12.06 | 11.88 | 12.01 | 49,403 | -0.01(-0.07%) |
Aug 18, 2016 | 12.14 | 12.14 | 11.96 | 12.02 | 29,610 | +0.00(+0.00%) |
Aug 17, 2016 | 12.10 | 12.10 | 11.94 | 12.02 | 30,795 | -0.15(-1.20%) |
Aug 16, 2016 | 12.31 | 12.31 | 12.06 | 12.17 | 50,465 | -0.15(-1.19%) |
Aug 15, 2016 | 11.94 | 12.37 | 11.77 | 12.31 | 65,676 | +0.31(+2.59%) |
Aug 12, 2016 | 12.06 | 12.06 | 11.87 | 12.00 | 76,791 | -0.06(-0.50%) |
Aug 11, 2016 | 12.01 | 12.07 | 11.86 | 12.06 | 60,380 | +0.14(+1.19%) |
Aug 10, 2016 | 11.62 | 12.13 | 11.61 | 11.92 | 99,724 | +0.27(+2.28%) |
Aug 09, 2016 | 11.81 | 11.85 | 11.64 | 11.66 | 32,301 | -0.10(-0.88%) |
Aug 08, 2016 | 12.01 | 12.03 | 11.72 | 11.76 | 39,070 | -0.31(-2.56%) |
Aug 05, 2016 | 11.83 | 12.09 | 11.75 | 12.07 | 51,614 | +0.26(+2.18%) |
Aug 04, 2016 | 11.89 | 12.02 | 11.63 | 11.81 | 37,594 | -0.08(-0.65%) |
Aug 03, 2016 | 11.75 | 11.95 | 11.75 | 11.89 | 51,698 | +0.15(+1.32%) |
Aug 02, 2016 | 11.93 | 11.93 | 11.61 | 11.73 | 71,464 | -0.21(-1.80%) |
Aug 01, 2016 | 12.48 | 12.59 | 11.87 | 11.95 | 141,481 | -0.58(-4.65%) |
Jul 29, 2016 | 12.57 | 12.69 | 12.12 | 12.53 | 227,439 | -0.03(-0.27%) |
Jul 28, 2016 | 12.63 | 12.70 | 12.57 | 12.57 | 55,522 | -0.14(-1.08%) |
Jul 27, 2016 | 12.01 | 12.81 | 12.01 | 12.70 | 164,713 | +0.72(+6.01%) |
Jul 26, 2016 | 12.13 | 12.24 | 11.95 | 11.98 | 128,099 | -0.07(-0.57%) |
Jul 25, 2016 | 11.73 | 12.11 | 11.69 | 12.05 | 94,410 | +0.29(+2.48%) |
Jul 22, 2016 | 11.76 | 11.89 | 11.73 | 11.76 | 87,028 | -0.08(-0.65%) |
Jul 21, 2016 | 11.94 | 12.09 | 11.80 | 11.84 | 60,030 | -0.20(-1.64%) |
Jul 20, 2016 | 11.94 | 12.21 | 11.60 | 12.03 | 47,247 | +0.15(+1.30%) |
Jul 19, 2016 | 11.94 | 11.95 | 11.77 | 11.88 | 46,405 | -0.02(-0.14%) |
Jul 18, 2016 | 11.98 | 12.04 | 11.67 | 11.90 | 53,054 | -0.15(-1.21%) |
Jul 15, 2016 | 12.11 | 12.11 | 11.70 | 12.04 | 40,591 | +0.02(+0.14%) |
Jul 14, 2016 | 12.09 | 12.14 | 12.02 | 12.03 | 33,952 | +0.03(+0.22%) |
Jul 13, 2016 | 12.11 | 12.11 | 11.67 | 12.00 | 59,547 | +0.01(+0.07%) |
Jul 12, 2016 | 12.15 | 12.20 | 11.66 | 11.99 | 113,869 | -0.09(-0.71%) |
Jul 11, 2016 | 11.94 | 12.12 | 11.90 | 12.08 | 58,428 | +0.16(+1.37%) |
Jul 08, 2016 | 11.65 | 11.96 | 11.55 | 11.91 | 130,784 | +0.37(+3.20%) |
Jul 07, 2016 | 11.41 | 11.58 | 11.38 | 11.55 | 58,580 | +0.15(+1.28%) |
Jul 06, 2016 | 11.33 | 11.55 | 11.29 | 11.40 | 80,725 | +0.01(+0.08%) |
Jul 05, 2016 | 11.52 | 11.67 | 11.28 | 11.39 | 153,903 | -0.35(-3.00%) |
Jul 01, 2016 | 11.64 | 11.74 | 11.74 | 11.74 | 106,209 | +0.10(+0.88%) |
Jun 30, 2016 | 11.24 | 11.67 | 11.10 | 11.64 | 265,126 | +0.45(+3.98%) |
Jun 29, 2016 | 11.27 | 11.27 | 10.87 | 11.19 | 130,127 | +0.09(+0.77%) |
Jun 28, 2016 | 11.22 | 11.43 | 11.06 | 11.11 | 106,506 | -0.07(-0.61%) |
Jun 27, 2016 | 11.37 | 11.37 | 11.08 | 11.18 | 99,298 | -0.30(-2.62%) |
Jun 24, 2016 | 11.42 | 11.72 | 11.12 | 11.48 | 211,429 | -0.40(-3.39%) |
Jun 23, 2016 | 11.82 | 11.95 | 11.69 | 11.88 | 117,549 | +0.21(+1.84%) |
Jun 22, 2016 | 11.80 | 11.88 | 11.61 | 11.67 | 138,101 | -0.03(-0.29%) |
Jun 21, 2016 | 11.62 | 11.79 | 11.42 | 11.70 | 138,284 | +0.09(+0.74%) |
Jun 20, 2016 | 11.61 | 11.72 | 11.32 | 11.61 | 71,401 | +0.12(+1.04%) |
Jun 17, 2016 | 11.79 | 11.85 | 11.30 | 11.49 | 136,419 | -0.27(-2.26%) |
Jun 16, 2016 | 11.62 | 11.79 | 11.51 | 11.76 | 93,978 | +0.03(+0.22%) |
Jun 15, 2016 | 11.52 | 11.87 | 11.48 | 11.73 | 188,638 | +0.21(+1.79%) |
Jun 14, 2016 | 11.60 | 11.60 | 11.15 | 11.53 | 126,725 | +0.09(+0.83%) |
Jun 13, 2016 | 11.15 | 11.67 | 11.15 | 11.43 | 107,515 | +0.29(+2.62%) |
Jun 10, 2016 | 11.01 | 11.20 | 10.66 | 11.14 | 113,780 | +0.00(+0.00%) |
Jun 09, 2016 | 11.09 | 11.25 | 10.99 | 11.14 | 100,828 | -0.09(-0.76%) |
Jun 08, 2016 | 11.18 | 11.41 | 11.00 | 11.23 | 63,285 | +0.02(+0.15%) |
Jun 07, 2016 | 11.29 | 11.33 | 11.12 | 11.21 | 101,545 | -0.06(-0.53%) |
Jun 06, 2016 | 11.23 | 11.31 | 11.03 | 11.27 | 58,429 | +0.04(+0.38%) |
Jun 03, 2016 | 11.24 | 11.24 | 11.04 | 11.23 | 68,634 | -0.03(-0.23%) |
Jun 02, 2016 | 11.02 | 11.31 | 11.02 | 11.25 | 154,855 | +0.20(+1.78%) |
Jun 01, 2016 | 10.85 | 11.16 | 10.67 | 11.06 | 126,887 | +0.16(+1.50%) |
May 31, 2016 | 10.71 | 10.91 | 10.57 | 10.89 | 145,023 | +0.23(+2.17%) |
May 27, 2016 | 10.65 | 10.66 | 10.66 | 10.66 | 41,854 | +0.03(+0.32%) |
May 26, 2016 | 10.68 | 10.70 | 10.46 | 10.63 | 42,633 | -0.03(-0.32%) |
May 25, 2016 | 10.48 | 10.78 | 10.46 | 10.66 | 69,087 | +0.20(+1.89%) |
May 24, 2016 | 10.13 | 10.54 | 10.05 | 10.46 | 83,192 | +0.50(+4.99%) |
May 23, 2016 | 10.09 | 10.15 | 9.967 | 9.967 | 23,817 | -0.11(-1.06%) |
May 20, 2016 | 9.835 | 10.16 | 9.699 | 10.07 | 106,919 | +0.27(+2.78%) |
May 19, 2016 | 9.904 | 9.921 | 9.588 | 9.801 | 72,891 | -0.06(-0.61%) |
May 18, 2016 | 9.801 | 10.04 | 9.759 | 9.861 | 65,483 | +0.07(+0.70%) |
May 17, 2016 | 10.22 | 10.34 | 9.665 | 9.793 | 84,092 | -0.40(-3.93%) |
May 16, 2016 | 10.32 | 10.47 | 10.08 | 10.19 | 87,399 | -0.06(-0.58%) |
May 13, 2016 | 10.50 | 10.50 | 10.17 | 10.25 | 67,371 | +0.00(+0.00%) |
May 12, 2016 | 10.31 | 10.42 | 10.15 | 10.25 | 81,123 | -0.06(-0.58%) |
May 11, 2016 | 10.26 | 10.41 | 10.18 | 10.31 | 39,491 | +0.06(+0.58%) |
May 10, 2016 | 10.19 | 10.41 | 10.18 | 10.25 | 25,412 | +0.14(+1.35%) |
May 09, 2016 | 10.24 | 10.28 | 10.09 | 10.12 | 83,624 | -0.09(-0.92%) |
May 06, 2016 | 9.921 | 10.23 | 9.853 | 10.21 | 104,056 | +0.11(+1.10%) |
May 05, 2016 | 10.06 | 10.21 | 9.972 | 10.10 | 48,439 | +0.04(+0.42%) |
May 04, 2016 | 10.49 | 10.54 | 10.01 | 10.06 | 69,365 | -0.36(-3.44%) |
May 03, 2016 | 10.61 | 10.76 | 10.33 | 10.41 | 81,668 | -0.16(-1.53%) |