Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.21 | 13.26 | 13.16 | 13.23 | 125,951 | +0.12(+0.92%) |
May 30, 2017 | 13.12 | 13.14 | 13.10 | 13.10 | 5,835 | +0.00(+0.00%) |
May 26, 2017 | 13.10 | 13.11 | 13.06 | 13.10 | 20,563 | +0.04(+0.28%) |
May 25, 2017 | 13.07 | 13.09 | 13.04 | 13.07 | 11,677 | +0.10(+0.79%) |
May 24, 2017 | 12.98 | 12.98 | 12.94 | 12.97 | 8,760 | +0.00(+0.00%) |
May 23, 2017 | 13.06 | 13.06 | 12.94 | 12.97 | 3,773 | -0.07(-0.57%) |
May 22, 2017 | 13.00 | 13.05 | 13.00 | 13.04 | 8,514 | +0.13(+1.01%) |
May 19, 2017 | 12.83 | 12.96 | 12.83 | 12.91 | 7,671 | +0.16(+1.24%) |
May 18, 2017 | 12.68 | 12.81 | 12.66 | 12.75 | 36,320 | -0.01(-0.07%) |
May 17, 2017 | 12.89 | 12.89 | 12.76 | 12.76 | 10,324 | -0.16(-1.23%) |
May 16, 2017 | 12.86 | 12.97 | 12.86 | 12.92 | 12,769 | +0.06(+0.43%) |
May 15, 2017 | 12.88 | 12.88 | 12.76 | 12.86 | 22,648 | -0.00(-0.01%) |
May 12, 2017 | 12.75 | 12.87 | 12.75 | 12.86 | 1,720 | +0.14(+1.11%) |
May 11, 2017 | 12.76 | 12.84 | 12.65 | 12.72 | 280,209 | -0.13(-1.01%) |
May 10, 2017 | 12.75 | 12.85 | 12.75 | 12.85 | 34,269 | +0.03(+0.21%) |
May 09, 2017 | 12.72 | 12.87 | 12.72 | 12.83 | 11,808 | +0.19(+1.47%) |
May 08, 2017 | 12.58 | 12.64 | 12.58 | 12.64 | 7,247 | +0.09(+0.68%) |
May 05, 2017 | 12.47 | 12.57 | 12.47 | 12.55 | 4,286 | -0.05(-0.38%) |
May 04, 2017 | 12.61 | 12.68 | 12.57 | 12.60 | 30,887 | -0.09(-0.70%) |
May 03, 2017 | 12.71 | 12.75 | 12.65 | 12.69 | 439,616 | -0.09(-0.69%) |
May 02, 2017 | 12.72 | 12.79 | 12.70 | 12.78 | 9,045 | +0.04(+0.29%) |
May 01, 2017 | 12.75 | 12.75 | 12.54 | 12.74 | 6,847 | +0.20(+1.56%) |
Apr 28, 2017 | 12.56 | 12.56 | 12.49 | 12.55 | 2,204 | -0.01(-0.06%) |
Apr 27, 2017 | 12.56 | 12.56 | 12.54 | 12.55 | 2,543 | -0.08(-0.67%) |
Apr 26, 2017 | 12.57 | 12.64 | 12.52 | 12.64 | 7,917 | +0.05(+0.37%) |
Apr 25, 2017 | 12.55 | 12.61 | 12.53 | 12.59 | 39,879 | +0.12(+0.97%) |
Apr 24, 2017 | 12.47 | 12.47 | 12.42 | 12.47 | 15,450 | +0.05(+0.37%) |
Apr 21, 2017 | 12.38 | 12.43 | 12.38 | 12.43 | 44,185 | -0.01(-0.07%) |
Apr 20, 2017 | 12.41 | 12.43 | 12.41 | 12.43 | 14,151 | +0.18(+1.44%) |
Apr 19, 2017 | 12.34 | 12.36 | 12.25 | 12.26 | 14,858 | -0.03(-0.23%) |
Apr 18, 2017 | 12.24 | 12.31 | 12.22 | 12.29 | 3,145 | -0.07(-0.53%) |
Apr 17, 2017 | 12.31 | 12.35 | 12.30 | 12.35 | 4,834 | +0.07(+0.53%) |
Apr 13, 2017 | 12.31 | 12.47 | 12.28 | 12.29 | 14,153 | -0.02(-0.15%) |
Apr 12, 2017 | 12.24 | 12.30 | 12.20 | 12.30 | 52,172 | +0.07(+0.53%) |
Apr 11, 2017 | 12.32 | 12.32 | 12.19 | 12.24 | 5,771 | -0.07(-0.61%) |
Apr 10, 2017 | 12.26 | 12.33 | 12.26 | 12.31 | 16,900 | -0.07(-0.60%) |
Apr 07, 2017 | 12.38 | 12.43 | 12.30 | 12.39 | 67,769 | -0.03(-0.22%) |
Apr 06, 2017 | 12.49 | 12.49 | 12.40 | 12.42 | 24,398 | -0.05(-0.37%) |
Apr 05, 2017 | 12.55 | 12.55 | 12.46 | 12.46 | 31,503 | -0.03(-0.25%) |
Apr 04, 2017 | 12.49 | 12.51 | 12.45 | 12.49 | 2,157 | +0.03(+0.25%) |
Apr 03, 2017 | 12.46 | 12.52 | 12.40 | 12.46 | 274,890 | +0.11(+0.90%) |
Mar 31, 2017 | 12.38 | 12.44 | 12.35 | 12.35 | 4,819 | -0.08(-0.67%) |
Mar 30, 2017 | 12.43 | 12.45 | 12.42 | 12.43 | 2,586 | -0.07(-0.59%) |
Mar 29, 2017 | 12.41 | 12.52 | 12.41 | 12.51 | 4,372 | -0.06(-0.49%) |
Mar 28, 2017 | 12.45 | 12.61 | 12.45 | 12.57 | 16,339 | +0.12(+0.95%) |
Mar 27, 2017 | 12.31 | 12.56 | 12.31 | 12.45 | 19,023 | -0.11(-0.89%) |
Mar 24, 2017 | 12.54 | 12.56 | 12.54 | 12.56 | 8,658 | +0.11(+0.90%) |
Mar 23, 2017 | 12.43 | 12.48 | 12.40 | 12.45 | 2,931 | +0.08(+0.68%) |
Mar 22, 2017 | 12.26 | 12.39 | 12.14 | 12.37 | 20,967 | +0.02(+0.15%) |
Mar 21, 2017 | 12.54 | 12.54 | 12.29 | 12.35 | 14,346 | -0.19(-1.49%) |
Mar 20, 2017 | 12.51 | 12.58 | 12.45 | 12.54 | 42,938 | +0.10(+0.79%) |
Mar 17, 2017 | 12.40 | 12.46 | 12.37 | 12.44 | 25,778 | -0.12(-0.93%) |
Mar 16, 2017 | 12.44 | 12.56 | 12.44 | 12.56 | 5,636 | +0.10(+0.82%) |
Mar 15, 2017 | 12.30 | 12.45 | 12.25 | 12.45 | 4,294 | +0.21(+1.70%) |
Mar 14, 2017 | 12.25 | 12.25 | 12.23 | 12.25 | 3,735 | +0.01(+0.05%) |
Mar 13, 2017 | 12.18 | 12.29 | 12.18 | 12.24 | 19,024 | +0.12(+1.00%) |
Mar 10, 2017 | 12.11 | 12.12 | 12.07 | 12.12 | 10,879 | +0.12(+1.01%) |
Mar 09, 2017 | 12.02 | 12.03 | 11.95 | 12.00 | 17,150 | -0.10(-0.85%) |
Mar 08, 2017 | 12.10 | 12.13 | 12.09 | 12.10 | 3,500 | +0.08(+0.70%) |
Mar 07, 2017 | 11.98 | 12.02 | 11.98 | 12.01 | 3,639 | +0.05(+0.38%) |
Mar 06, 2017 | 11.97 | 11.99 | 11.94 | 11.97 | 8,586 | -0.07(-0.54%) |
Mar 03, 2017 | 12.03 | 12.03 | 11.98 | 12.03 | 7,454 | +0.05(+0.40%) |
Mar 02, 2017 | 12.00 | 12.04 | 11.96 | 11.99 | 20,210 | -0.16(-1.28%) |
Mar 01, 2017 | 12.02 | 12.17 | 12.02 | 12.14 | 23,403 | +0.24(+2.00%) |
Feb 28, 2017 | 11.91 | 11.93 | 11.89 | 11.90 | 11,660 | -0.03(-0.23%) |
Feb 27, 2017 | 11.89 | 11.94 | 11.88 | 11.93 | 18,496 | +0.02(+0.16%) |
Feb 24, 2017 | 11.87 | 11.91 | 11.80 | 11.91 | 12,566 | -0.12(-1.01%) |
Feb 23, 2017 | 12.03 | 12.04 | 12.00 | 12.03 | 16,008 | -0.02(-0.15%) |
Feb 22, 2017 | 12.02 | 12.06 | 11.98 | 12.05 | 30,563 | +0.06(+0.47%) |
Feb 21, 2017 | 11.89 | 12.00 | 11.89 | 12.00 | 31,922 | +0.20(+1.66%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.82 | 11.86 | 11.78 | 11.80 | 4,705 | -0.12(-1.01%) |
Feb 15, 2017 | 11.85 | 11.92 | 11.85 | 11.92 | 8,688 | +0.02(+0.16%) |
Feb 14, 2017 | 11.87 | 11.93 | 11.83 | 11.90 | 17,100 | +0.05(+0.39%) |
Feb 13, 2017 | 11.82 | 11.88 | 11.52 | 11.86 | 24,824 | +0.09(+0.79%) |
Feb 10, 2017 | 11.69 | 11.76 | 11.69 | 11.76 | 22,608 | +0.07(+0.56%) |
Feb 09, 2017 | 11.61 | 11.71 | 11.61 | 11.70 | 33,027 | +0.11(+0.96%) |
Feb 08, 2017 | 11.56 | 11.59 | 11.56 | 11.59 | 7,979 | +0.14(+1.22%) |
Feb 07, 2017 | 11.49 | 11.49 | 11.44 | 11.45 | 6,055 | -0.02(-0.16%) |
Feb 06, 2017 | 11.43 | 11.48 | 11.43 | 11.47 | 8,736 | +0.22(+1.93%) |
Feb 02, 2017 | 11.25 | 93 | -0.01(-0.11%) | |||
Feb 01, 2017 | 11.35 | 11.42 | 11.23 | 11.26 | 16,897 | -0.05(-0.41%) |
Jan 31, 2017 | 11.28 | 11.32 | 11.25 | 11.31 | 4,173 | +0.04(+0.35%) |
Jan 30, 2017 | 11.28 | 11.30 | 11.22 | 11.27 | 7,834 | -0.05(-0.43%) |
Jan 27, 2017 | 11.37 | 11.38 | 11.31 | 11.32 | 5,983 | -0.05(-0.41%) |
Jan 26, 2017 | 11.37 | 11.38 | 11.35 | 11.36 | 6,230 | +0.02(+0.16%) |
Jan 25, 2017 | 11.34 | 11.35 | 11.31 | 11.35 | 11,465 | +0.12(+1.08%) |
Jan 24, 2017 | 11.18 | 11.22 | 11.16 | 11.22 | 5,018 | +0.01(+0.08%) |
Jan 23, 2017 | 11.15 | 11.22 | 11.15 | 11.22 | 9,207 | +0.04(+0.33%) |
Jan 20, 2017 | 11.22 | 11.22 | 11.16 | 11.18 | 20,017 | -0.10(-0.91%) |
Jan 19, 2017 | 11.14 | 11.32 | 11.13 | 11.28 | 316,404 | +0.20(+1.76%) |
Jan 18, 2017 | 11.12 | 11.12 | 11.08 | 11.09 | 6,543 | +0.04(+0.34%) |
Jan 17, 2017 | 11.02 | 11.07 | 11.02 | 11.05 | 10,030 | +0.07(+0.59%) |
Jan 13, 2017 | 10.98 | 10.98 | 10.98 | 0 | +0.05(+0.43%) | |
Jan 12, 2017 | 10.93 | 10.95 | 10.89 | 10.94 | 13,436 | -0.08(-0.76%) |
Jan 11, 2017 | 10.99 | 11.03 | 10.95 | 11.02 | 48,953 | -0.03(-0.25%) |
Jan 10, 2017 | 10.93 | 11.07 | 10.93 | 11.05 | 12,434 | +0.29(+2.68%) |
Jan 09, 2017 | 10.75 | 10.78 | 10.74 | 10.76 | 75,033 | +0.07(+0.70%) |
Jan 06, 2017 | 10.74 | 10.74 | 10.67 | 10.68 | 5,555 | -0.13(-1.20%) |
Jan 05, 2017 | 10.74 | 10.82 | 10.74 | 10.82 | 6,524 | +0.16(+1.48%) |
Jan 04, 2017 | 10.57 | 10.69 | 10.57 | 10.66 | 5,968 | +0.09(+0.88%) |
Jan 03, 2017 | 10.55 | 10.59 | 10.53 | 10.56 | 10,180 | +0.14(+1.34%) |
Dec 30, 2016 | 10.42 | 10.42 | 10.42 | 0 | +0.04(+0.36%) | |
Dec 29, 2016 | 10.40 | 10.42 | 10.37 | 10.39 | 27,878 | +0.07(+0.63%) |
Dec 28, 2016 | 10.37 | 10.37 | 10.32 | 10.32 | 3,894 | +0.04(+0.36%) |
Dec 27, 2016 | 10.23 | 10.33 | 10.23 | 10.29 | 21,903 | +0.02(+0.23%) |
Dec 23, 2016 | 10.26 | 10.26 | 10.26 | 0 | -0.04(-0.37%) | |
Dec 22, 2016 | 10.31 | 10.35 | 10.29 | 10.30 | 28,310 | -0.11(-1.06%) |
Dec 21, 2016 | 10.44 | 10.45 | 10.40 | 10.41 | 57,025 | +0.01(+0.13%) |
Dec 20, 2016 | 10.44 | 10.44 | 10.38 | 10.40 | 33,349 | -0.04(-0.35%) |
Dec 19, 2016 | 10.53 | 10.53 | 10.42 | 10.43 | 54,760 | -0.05(-0.44%) |
Dec 16, 2016 | 10.54 | 10.54 | 10.47 | 10.48 | 3,405 | -0.08(-0.78%) |
Dec 15, 2016 | 10.63 | 10.63 | 10.55 | 10.56 | 15,770 | -0.11(-1.03%) |
Dec 14, 2016 | 10.83 | 10.83 | 10.67 | 10.67 | 29,246 | -0.18(-1.69%) |
Dec 13, 2016 | 10.80 | 10.87 | 10.80 | 10.85 | 8,713 | +0.17(+1.63%) |
Dec 12, 2016 | 10.74 | 10.77 | 10.68 | 10.68 | 10,465 | -0.32(-2.92%) |
Dec 09, 2016 | 11.01 | 11.03 | 10.98 | 11.00 | 6,289 | -0.13(-1.15%) |
Dec 08, 2016 | 11.16 | 11.20 | 11.10 | 11.13 | 178,453 | -0.01(-0.10%) |
Dec 07, 2016 | 11.06 | 11.16 | 11.06 | 11.14 | 37,862 | +0.15(+1.35%) |
Dec 06, 2016 | 10.98 | 11.00 | 10.95 | 10.99 | 31,091 | +0.07(+0.67%) |
Dec 05, 2016 | 10.84 | 10.96 | 10.84 | 10.92 | 13,416 | +0.05(+0.42%) |
Dec 02, 2016 | 10.84 | 10.95 | 10.79 | 10.87 | 10,561 | -0.11(-1.00%) |
Dec 01, 2016 | 11.06 | 11.06 | 10.96 | 10.98 | 11,206 | -0.15(-1.32%) |
Nov 30, 2016 | 11.14 | 11.18 | 11.11 | 11.13 | 80,230 | +0.05(+0.50%) |
Nov 29, 2016 | 11.06 | 11.13 | 11.02 | 11.07 | 33,477 | +0.07(+0.67%) |
Nov 28, 2016 | 11.01 | 11.06 | 10.98 | 11.00 | 37,675 | +0.05(+0.42%) |
Nov 25, 2016 | 10.96 | 10.98 | 10.95 | 10.95 | 6,032 | +0.16(+1.53%) |
Nov 23, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.05(-0.51%) | |
Nov 22, 2016 | 10.95 | 10.98 | 10.84 | 10.84 | 1,906 | -0.02(-0.17%) |
Nov 21, 2016 | 10.87 | 10.88 | 10.84 | 10.86 | 7,292 | +0.05(+0.51%) |
Nov 18, 2016 | 10.83 | 10.83 | 10.81 | 10.81 | 442 | +0.06(+0.60%) |
Nov 17, 2016 | 10.73 | 10.84 | 10.73 | 10.74 | 23,435 | +0.11(+0.99%) |
Nov 16, 2016 | 10.59 | 10.67 | 10.59 | 10.64 | 22,131 | -0.01(-0.13%) |
Nov 15, 2016 | 10.58 | 10.67 | 10.58 | 10.65 | 4,947 | +0.09(+0.87%) |
Nov 14, 2016 | 10.59 | 10.59 | 10.50 | 10.56 | 6,316 | -0.11(-1.00%) |
Nov 11, 2016 | 10.60 | 10.67 | 10.51 | 10.67 | 56,056 | -0.02(-0.21%) |
Nov 10, 2016 | 10.92 | 10.92 | 10.67 | 10.69 | 31,275 | -0.25(-2.26%) |
Nov 09, 2016 | 10.88 | 11.00 | 10.88 | 10.94 | 7,456 | -0.17(-1.57%) |
Nov 08, 2016 | 11.01 | 11.11 | 10.99 | 11.11 | 4,994 | +0.10(+0.93%) |
Nov 07, 2016 | 10.96 | 11.02 | 10.90 | 11.01 | 6,336 | +0.33(+3.07%) |
Nov 04, 2016 | 10.71 | 10.73 | 10.67 | 10.68 | 6,526 | -0.09(-0.85%) |
Nov 03, 2016 | 10.84 | 10.84 | 10.77 | 10.77 | 6,587 | -0.05(-0.42%) |
Nov 02, 2016 | 10.92 | 10.92 | 10.77 | 10.82 | 4,427 | -0.12(-1.09%) |
Nov 01, 2016 | 10.92 | 10.94 | 10.87 | 10.94 | 4,602 | +0.00(+0.00%) |
Oct 31, 2016 | 10.95 | 10.95 | 10.91 | 10.94 | 15,106 | -0.12(-1.08%) |
Oct 28, 2016 | 11.01 | 11.06 | 10.99 | 11.06 | 5,693 | -0.02(-0.14%) |
Oct 27, 2016 | 11.14 | 11.14 | 11.07 | 11.07 | 1,083 | -0.11(-1.02%) |
Oct 26, 2016 | 11.18 | 11.22 | 11.18 | 11.19 | 2,158 | -0.17(-1.49%) |
Oct 25, 2016 | 11.36 | 11.40 | 11.35 | 11.35 | 11,044 | +0.02(+0.13%) |
Oct 24, 2016 | 11.39 | 11.44 | 11.32 | 11.34 | 15,591 | +0.06(+0.52%) |
Oct 21, 2016 | 11.28 | 11.29 | 11.27 | 11.28 | 2,094 | -0.00(-0.03%) |
Oct 20, 2016 | 11.27 | 11.30 | 11.25 | 11.28 | 7,940 | -0.09(-0.76%) |
Oct 19, 2016 | 11.33 | 11.37 | 11.29 | 11.37 | 34,169 | +0.10(+0.85%) |
Oct 18, 2016 | 11.32 | 11.32 | 11.27 | 11.28 | 17,295 | +0.20(+1.82%) |
Oct 17, 2016 | 11.16 | 11.16 | 11.06 | 11.07 | 55,461 | -0.07(-0.66%) |
Oct 14, 2016 | 11.20 | 11.22 | 11.14 | 11.15 | 9,131 | +0.03(+0.28%) |
Oct 13, 2016 | 11.10 | 11.14 | 11.05 | 11.12 | 8,890 | -0.15(-1.34%) |
Oct 12, 2016 | 11.30 | 11.30 | 11.25 | 11.27 | 8,169 | -0.03(-0.28%) |
Oct 11, 2016 | 11.41 | 11.41 | 11.26 | 11.30 | 16,363 | -0.21(-1.79%) |
Oct 10, 2016 | 11.39 | 11.56 | 11.39 | 11.50 | 15,899 | +0.14(+1.21%) |
Oct 07, 2016 | 11.39 | 11.39 | 11.28 | 11.37 | 5,886 | -0.05(-0.48%) |
Oct 06, 2016 | 11.39 | 11.42 | 11.36 | 11.42 | 50,503 | +0.02(+0.15%) |
Oct 05, 2016 | 11.34 | 11.41 | 11.33 | 11.40 | 4,570 | +0.18(+1.56%) |
Oct 04, 2016 | 11.31 | 11.33 | 11.23 | 11.23 | 5,356 | +0.05(+0.41%) |
Oct 03, 2016 | 11.13 | 11.18 | 11.13 | 11.18 | 1,022 | +0.03(+0.29%) |
Sep 30, 2016 | 11.09 | 11.16 | 11.09 | 11.15 | 19,834 | +0.02(+0.20%) |
Sep 29, 2016 | 11.24 | 11.24 | 11.13 | 11.13 | 2,973 | -0.08(-0.74%) |
Sep 28, 2016 | 11.18 | 11.24 | 11.13 | 11.21 | 55,827 | +0.03(+0.31%) |
Sep 27, 2016 | 11.16 | 11.18 | 11.16 | 11.18 | 1,723 | +0.19(+1.68%) |
Sep 26, 2016 | 11.07 | 11.07 | 10.97 | 10.99 | 16,400 | -0.24(-2.16%) |
Sep 23, 2016 | 11.23 | 11.24 | 11.21 | 11.23 | 2,115 | -0.06(-0.53%) |
Sep 22, 2016 | 11.33 | 11.33 | 11.28 | 11.29 | 19,507 | +0.01(+0.06%) |
Sep 21, 2016 | 11.14 | 11.29 | 11.13 | 11.29 | 10,135 | +0.16(+1.43%) |
Sep 20, 2016 | 11.17 | 11.17 | 11.10 | 11.13 | 6,103 | +0.04(+0.33%) |
Sep 19, 2016 | 11.22 | 11.22 | 11.09 | 11.09 | 19,197 | -0.09(-0.82%) |
Sep 16, 2016 | 11.16 | 11.18 | 11.16 | 11.18 | 1,389 | -0.06(-0.57%) |
Sep 15, 2016 | 11.11 | 11.26 | 11.11 | 11.25 | 12,248 | +0.21(+1.87%) |
Sep 14, 2016 | 11.08 | 11.08 | 11.04 | 11.04 | 19,928 | +0.04(+0.38%) |
Sep 13, 2016 | 11.03 | 11.03 | 11.00 | 11.00 | 3,516 | -0.23(-2.04%) |
Sep 12, 2016 | 11.03 | 11.23 | 11.03 | 11.23 | 9,504 | +0.05(+0.41%) |
Sep 09, 2016 | 11.28 | 11.28 | 11.17 | 11.18 | 19,231 | -0.23(-2.01%) |
Sep 08, 2016 | 11.38 | 11.41 | 11.34 | 11.41 | 6,093 | +0.14(+1.22%) |
Sep 07, 2016 | 11.29 | 11.29 | 11.26 | 11.28 | 8,902 | +0.00(+0.00%) |
Sep 06, 2016 | 11.25 | 11.30 | 11.25 | 11.28 | 21,346 | +0.25(+2.24%) |
Sep 02, 2016 | 11.02 | 11.03 | 11.03 | 11.03 | 21,817 | +0.08(+0.75%) |
Sep 01, 2016 | 10.91 | 10.95 | 10.88 | 10.95 | 6,884 | +0.21(+1.96%) |
Aug 31, 2016 | 10.72 | 10.74 | 10.71 | 10.73 | 1,725 | -0.12(-1.10%) |
Aug 30, 2016 | 10.86 | 10.89 | 10.83 | 10.85 | 4,851 | +0.06(+0.60%) |
Aug 29, 2016 | 10.78 | 10.82 | 10.77 | 10.79 | 4,808 | +0.03(+0.32%) |
Aug 26, 2016 | 10.84 | 10.84 | 10.72 | 10.76 | 9,718 | +0.02(+0.19%) |
Aug 25, 2016 | 10.73 | 10.77 | 10.73 | 10.73 | 45,492 | +0.09(+0.86%) |
Aug 24, 2016 | 10.73 | 10.73 | 10.64 | 10.64 | 6,997 | -0.08(-0.77%) |
Aug 23, 2016 | 10.80 | 10.80 | 10.73 | 10.73 | 8,790 | +0.03(+0.26%) |
Aug 22, 2016 | 10.72 | 10.72 | 10.70 | 10.70 | 2,964 | -0.05(-0.51%) |
Aug 19, 2016 | 10.77 | 10.77 | 10.74 | 10.75 | 6,520 | -0.12(-1.10%) |
Aug 18, 2016 | 10.87 | 10.88 | 10.85 | 10.87 | 1,350 | -0.10(-0.92%) |
Aug 17, 2016 | 10.95 | 10.97 | 10.91 | 10.97 | 12,480 | -0.03(-0.25%) |
Aug 16, 2016 | 11.01 | 11.04 | 10.96 | 11.00 | 11,947 | -0.06(-0.56%) |
Aug 15, 2016 | 11.03 | 11.06 | 11.00 | 11.06 | 33,399 | +0.15(+1.41%) |
Aug 12, 2016 | 10.84 | 10.94 | 10.84 | 10.91 | 64,418 | +0.06(+0.59%) |
Aug 11, 2016 | 10.84 | 10.84 | 10.78 | 10.84 | 4,995 | +0.16(+1.48%) |
Aug 10, 2016 | 10.72 | 10.72 | 10.65 | 10.69 | 5,519 | +0.04(+0.40%) |
Aug 09, 2016 | 10.61 | 10.71 | 10.53 | 10.64 | 26,864 | +0.10(+0.98%) |
Aug 08, 2016 | 10.53 | 10.55 | 10.50 | 10.54 | 5,969 | +0.05(+0.47%) |
Aug 05, 2016 | 10.44 | 10.57 | 10.44 | 10.49 | 37,918 | +0.18(+1.78%) |
Aug 04, 2016 | 10.32 | 10.35 | 10.31 | 10.31 | 4,158 | -0.02(-0.15%) |
Aug 03, 2016 | 10.28 | 10.32 | 10.28 | 10.32 | 8,656 | +0.02(+0.18%) |
Aug 02, 2016 | 10.40 | 10.43 | 10.27 | 10.30 | 65,738 | -0.11(-1.06%) |
Aug 01, 2016 | 10.44 | 10.46 | 10.40 | 10.41 | 9,958 | +0.03(+0.26%) |
Jul 29, 2016 | 10.37 | 10.40 | 10.32 | 10.39 | 31,863 | -0.08(-0.79%) |
Jul 28, 2016 | 10.46 | 10.47 | 10.45 | 10.47 | 1,924 | +0.05(+0.44%) |
Jul 27, 2016 | 10.42 | 10.42 | 10.32 | 10.42 | 17,442 | -0.08(-0.73%) |
Jul 26, 2016 | 10.41 | 10.50 | 10.41 | 10.50 | 37,209 | +0.26(+2.54%) |
Jul 25, 2016 | 10.27 | 10.27 | 10.24 | 10.24 | 5,998 | -0.08(-0.79%) |
Jul 22, 2016 | 10.30 | 10.33 | 10.27 | 10.32 | 50,086 | -0.04(-0.37%) |
Jul 21, 2016 | 10.32 | 10.40 | 10.32 | 10.36 | 242,756 | +0.02(+0.18%) |
Jul 20, 2016 | 10.31 | 10.39 | 10.31 | 10.34 | 20,192 | +0.12(+1.17%) |
Jul 19, 2016 | 10.27 | 10.27 | 10.20 | 10.22 | 25,170 | -0.07(-0.71%) |
Jul 18, 2016 | 10.19 | 10.32 | 10.18 | 10.29 | 29,017 | +0.09(+0.90%) |
Jul 15, 2016 | 10.22 | 10.22 | 10.19 | 10.20 | 1,516 | +0.02(+0.18%) |
Jul 14, 2016 | 10.14 | 10.28 | 10.14 | 10.18 | 44,922 | +0.03(+0.27%) |
Jul 13, 2016 | 10.18 | 10.18 | 10.10 | 10.16 | 48,428 | -0.08(-0.81%) |
Jul 12, 2016 | 10.19 | 10.26 | 10.19 | 10.24 | 45,613 | +0.19(+1.92%) |
Jul 11, 2016 | 9.983 | 10.06 | 9.955 | 10.05 | 30,509 | +0.20(+2.05%) |
Jul 08, 2016 | 9.836 | 9.864 | 9.699 | 9.845 | 6,690 | +0.15(+1.51%) |
Jul 07, 2016 | 9.735 | 9.772 | 9.672 | 9.699 | 19,046 | -0.01(-0.09%) |
Jul 06, 2016 | 9.644 | 9.708 | 9.552 | 9.708 | 24,784 | -0.07(-0.75%) |
Jul 05, 2016 | 9.717 | 9.799 | 9.717 | 9.781 | 57,336 | -0.17(-1.75%) |
Jul 01, 2016 | 9.891 | 9.955 | 9.955 | 9.955 | 9,381 | +0.08(+0.84%) |
Jun 30, 2016 | 9.836 | 9.919 | 9.818 | 9.873 | 15,728 | +0.12(+1.22%) |
Jun 29, 2016 | 9.708 | 9.772 | 9.689 | 9.754 | 81,637 | +0.14(+1.43%) |
Jun 28, 2016 | 9.570 | 9.616 | 9.515 | 9.616 | 20,952 | +0.28(+3.05%) |
Jun 27, 2016 | 9.451 | 9.451 | 9.267 | 9.332 | 67,051 | -0.16(-1.64%) |
Jun 24, 2016 | 9.442 | 9.658 | 9.424 | 9.488 | 61,694 | -0.42(-4.26%) |
Jun 23, 2016 | 9.909 | 9.919 | 9.873 | 9.909 | 54,800 | +0.15(+1.50%) |
Jun 22, 2016 | 9.809 | 9.836 | 9.763 | 9.763 | 4,576 | +0.02(+0.19%) |
Jun 21, 2016 | 9.717 | 9.754 | 9.717 | 9.744 | 6,647 | +0.06(+0.66%) |
Jun 20, 2016 | 9.717 | 9.937 | 9.680 | 9.680 | 54,624 | +0.08(+0.86%) |
Jun 17, 2016 | 9.607 | 9.616 | 9.552 | 9.598 | 66,084 | -0.02(-0.19%) |
Jun 16, 2016 | 9.543 | 9.634 | 9.460 | 9.616 | 44,358 | -0.05(-0.57%) |
Jun 15, 2016 | 9.682 | 9.735 | 9.671 | 9.671 | 17,391 | +0.14(+1.44%) |
Jun 14, 2016 | 9.534 | 9.597 | 9.515 | 9.534 | 2,950 | -0.03(-0.29%) |
Jun 13, 2016 | 9.579 | 9.662 | 9.550 | 9.561 | 44,120 | -0.24(-2.43%) |
Jun 10, 2016 | 9.845 | 9.845 | 9.763 | 9.799 | 54,849 | -0.22(-2.20%) |
Jun 09, 2016 | 10.00 | 10.07 | 9.974 | 10.02 | 25,954 | -0.07(-0.65%) |
Jun 08, 2016 | 10.12 | 10.15 | 10.08 | 10.08 | 3,629 | -0.08(-0.80%) |
Jun 07, 2016 | 10.15 | 10.20 | 10.14 | 10.17 | 6,616 | +0.07(+0.73%) |
Jun 06, 2016 | 10.04 | 10.12 | 10.02 | 10.09 | 7,547 | +0.12(+1.19%) |
Jun 03, 2016 | 9.966 | 9.974 | 9.955 | 9.974 | 868 | -0.03(-0.27%) |
Jun 02, 2016 | 9.961 | 10.01 | 9.937 | 10.00 | 31,303 | +0.12(+1.21%) |