Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.26 | 14.26 | 14.13 | 14.16 | 181,442 | -0.08(-0.56%) |
Jan 30, 2017 | 14.30 | 14.30 | 14.20 | 14.24 | 65,904 | -0.07(-0.47%) |
Jan 27, 2017 | 14.38 | 14.39 | 14.28 | 14.31 | 28,917 | -0.07(-0.47%) |
Jan 26, 2017 | 14.36 | 14.40 | 14.33 | 14.38 | 87,880 | +0.02(+0.13%) |
Jan 25, 2017 | 14.36 | 14.40 | 14.35 | 14.36 | 65,235 | +0.01(+0.04%) |
Jan 24, 2017 | 14.38 | 14.39 | 14.26 | 14.35 | 41,293 | +0.07(+0.52%) |
Jan 23, 2017 | 14.24 | 14.33 | 14.24 | 14.28 | 38,320 | +0.00(+0.00%) |
Jan 20, 2017 | 14.28 | 14.34 | 14.28 | 14.28 | 47,116 | -0.02(-0.17%) |
Jan 19, 2017 | 14.28 | 14.34 | 14.25 | 14.30 | 83,750 | -0.02(-0.13%) |
Jan 18, 2017 | 14.31 | 14.32 | 14.26 | 14.32 | 83,825 | +0.06(+0.43%) |
Jan 17, 2017 | 14.29 | 14.35 | 14.26 | 14.26 | 90,620 | -0.01(-0.04%) |
Jan 13, 2017 | 14.27 | 14.27 | 14.27 | 0 | +0.01(+0.09%) | |
Jan 12, 2017 | 14.21 | 14.30 | 14.16 | 14.25 | 110,323 | +0.07(+0.48%) |
Jan 11, 2017 | 14.19 | 14.20 | 14.13 | 14.19 | 34,042 | -0.01(-0.09%) |
Jan 10, 2017 | 14.13 | 14.24 | 14.11 | 14.20 | 115,934 | +0.07(+0.48%) |
Jan 09, 2017 | 14.08 | 14.19 | 14.06 | 14.13 | 96,981 | +0.07(+0.48%) |
Jan 06, 2017 | 14.19 | 14.19 | 14.03 | 14.06 | 80,729 | -0.02(-0.17%) |
Jan 05, 2017 | 14.23 | 14.33 | 14.04 | 14.09 | 138,847 | -0.23(-1.58%) |
Jan 04, 2017 | 14.08 | 14.32 | 14.08 | 14.32 | 36,211 | +0.28(+1.96%) |
Jan 03, 2017 | 13.95 | 14.08 | 13.93 | 14.04 | 83,754 | +0.10(+0.70%) |
Dec 30, 2016 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.77 | 14.08 | 13.77 | 13.94 | 166,106 | +0.09(+0.62%) |
Dec 28, 2016 | 13.79 | 13.87 | 13.75 | 13.86 | 83,203 | +0.13(+0.98%) |
Dec 27, 2016 | 13.84 | 13.85 | 13.69 | 13.72 | 76,249 | -0.09(-0.62%) |
Dec 23, 2016 | 13.81 | 13.81 | 13.81 | 0 | -0.07(-0.49%) | |
Dec 22, 2016 | 13.94 | 13.94 | 13.74 | 13.87 | 138,649 | -0.06(-0.44%) |
Dec 21, 2016 | 13.86 | 13.98 | 13.80 | 13.94 | 204,123 | -0.06(-0.44%) |
Dec 20, 2016 | 13.93 | 14.07 | 13.90 | 14.00 | 163,620 | +0.08(+0.57%) |
Dec 19, 2016 | 13.91 | 14.02 | 13.87 | 13.92 | 103,377 | -0.04(-0.30%) |
Dec 16, 2016 | 13.81 | 13.96 | 13.81 | 13.96 | 122,560 | +0.08(+0.57%) |
Dec 15, 2016 | 13.69 | 13.94 | 13.69 | 13.88 | 160,747 | +0.18(+1.33%) |
Dec 14, 2016 | 13.76 | 13.86 | 13.70 | 13.70 | 93,627 | -0.05(-0.40%) |
Dec 13, 2016 | 13.72 | 13.81 | 13.69 | 13.75 | 56,487 | +0.05(+0.40%) |
Dec 12, 2016 | 13.75 | 13.77 | 13.68 | 13.70 | 75,593 | -0.04(-0.31%) |
Dec 09, 2016 | 13.63 | 13.77 | 13.58 | 13.74 | 114,065 | +0.14(+1.03%) |
Dec 08, 2016 | 13.49 | 13.65 | 13.49 | 13.60 | 169,337 | +0.06(+0.45%) |
Dec 07, 2016 | 13.51 | 13.61 | 13.48 | 13.54 | 204,444 | +0.04(+0.27%) |
Dec 06, 2016 | 13.55 | 13.57 | 13.40 | 13.51 | 106,268 | +0.01(+0.05%) |
Dec 05, 2016 | 13.37 | 13.52 | 13.34 | 13.50 | 126,735 | +0.07(+0.50%) |
Dec 02, 2016 | 13.26 | 13.43 | 13.22 | 13.43 | 121,912 | +0.20(+1.51%) |
Dec 01, 2016 | 13.26 | 13.26 | 13.15 | 13.23 | 131,949 | +0.06(+0.46%) |
Nov 30, 2016 | 13.27 | 13.27 | 13.15 | 13.17 | 184,906 | +0.02(+0.18%) |
Nov 29, 2016 | 13.09 | 13.22 | 13.09 | 13.15 | 133,598 | +0.06(+0.46%) |
Nov 28, 2016 | 13.23 | 13.23 | 13.08 | 13.09 | 116,650 | -0.12(-0.87%) |
Nov 25, 2016 | 13.24 | 13.26 | 13.00 | 13.20 | 79,527 | +0.10(+0.74%) |
Nov 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.04(-0.28%) | |
Nov 22, 2016 | 13.15 | 13.19 | 13.13 | 13.14 | 55,691 | +0.07(+0.51%) |
Nov 21, 2016 | 13.16 | 13.30 | 12.98 | 13.07 | 320,103 | -0.13(-0.97%) |
Nov 18, 2016 | 13.20 | 13.24 | 13.09 | 13.20 | 136,659 | +0.02(+0.18%) |
Nov 17, 2016 | 13.14 | 13.20 | 13.05 | 13.18 | 193,601 | +0.08(+0.64%) |
Nov 16, 2016 | 13.14 | 13.15 | 12.96 | 13.09 | 147,709 | +0.02(+0.14%) |
Nov 15, 2016 | 12.91 | 13.15 | 12.86 | 13.08 | 135,462 | +0.20(+1.54%) |
Nov 14, 2016 | 12.63 | 12.93 | 12.61 | 12.88 | 263,322 | +0.32(+2.54%) |
Nov 11, 2016 | 12.32 | 12.61 | 12.32 | 12.56 | 227,828 | +0.29(+2.35%) |
Nov 10, 2016 | 12.48 | 12.52 | 12.22 | 12.27 | 265,612 | -0.20(-1.64%) |
Nov 09, 2016 | 12.39 | 12.68 | 12.38 | 12.47 | 284,526 | -0.21(-1.66%) |
Nov 08, 2016 | 12.50 | 12.90 | 12.48 | 12.68 | 320,783 | +0.05(+0.43%) |
Nov 07, 2016 | 12.56 | 12.74 | 12.53 | 12.63 | 323,254 | +0.22(+1.79%) |
Nov 04, 2016 | 12.36 | 12.51 | 12.36 | 12.41 | 136,350 | -0.01(-0.05%) |
Nov 03, 2016 | 12.71 | 12.74 | 12.38 | 12.41 | 438,663 | -0.34(-2.64%) |
Nov 02, 2016 | 12.99 | 13.01 | 12.66 | 12.75 | 145,100 | -0.19(-1.49%) |
Nov 01, 2016 | 12.93 | 13.06 | 12.90 | 12.94 | 165,850 | +0.10(+0.80%) |
Oct 31, 2016 | 13.07 | 13.09 | 12.83 | 12.84 | 121,787 | -0.19(-1.48%) |
Oct 28, 2016 | 13.08 | 13.12 | 12.98 | 13.03 | 144,132 | +0.01(+0.09%) |
Oct 27, 2016 | 13.18 | 13.18 | 13.02 | 13.02 | 101,092 | -0.13(-1.01%) |
Oct 26, 2016 | 13.16 | 13.20 | 13.06 | 13.15 | 109,027 | -0.02(-0.18%) |
Oct 25, 2016 | 13.17 | 13.20 | 13.11 | 13.18 | 106,063 | -0.04(-0.32%) |
Oct 24, 2016 | 13.23 | 13.27 | 13.19 | 13.22 | 74,180 | +0.02(+0.18%) |
Oct 21, 2016 | 13.14 | 13.21 | 13.14 | 13.20 | 79,876 | +0.10(+0.73%) |
Oct 20, 2016 | 13.19 | 13.19 | 13.02 | 13.10 | 93,448 | -0.01(-0.09%) |
Oct 19, 2016 | 13.09 | 13.26 | 13.03 | 13.11 | 213,704 | +0.10(+0.73%) |
Oct 18, 2016 | 12.97 | 13.14 | 12.96 | 13.02 | 120,703 | +0.05(+0.42%) |
Oct 17, 2016 | 13.02 | 13.06 | 12.95 | 12.96 | 164,087 | -0.07(-0.56%) |
Oct 14, 2016 | 13.12 | 13.12 | 13.03 | 13.03 | 101,857 | -0.09(-0.68%) |
Oct 13, 2016 | 13.07 | 13.15 | 13.02 | 13.12 | 125,684 | +0.02(+0.18%) |
Oct 12, 2016 | 13.08 | 13.12 | 13.05 | 13.10 | 75,049 | +0.05(+0.36%) |
Oct 11, 2016 | 13.13 | 13.13 | 13.00 | 13.05 | 114,499 | -0.11(-0.81%) |
Oct 10, 2016 | 13.18 | 13.18 | 13.10 | 13.16 | 61,319 | +0.05(+0.36%) |
Oct 07, 2016 | 13.18 | 13.18 | 13.03 | 13.11 | 132,902 | -0.10(-0.77%) |
Oct 06, 2016 | 13.11 | 13.25 | 13.11 | 13.21 | 144,259 | +0.09(+0.68%) |
Oct 05, 2016 | 13.13 | 13.18 | 13.03 | 13.12 | 112,090 | -0.01(-0.05%) |
Oct 04, 2016 | 13.15 | 13.18 | 13.10 | 13.13 | 124,820 | -0.04(-0.32%) |
Oct 03, 2016 | 13.22 | 13.22 | 13.14 | 13.17 | 84,896 | -0.05(-0.41%) |
Sep 30, 2016 | 13.17 | 13.27 | 13.10 | 13.22 | 171,744 | +0.17(+1.32%) |
Sep 29, 2016 | 13.14 | 13.18 | 13.00 | 13.05 | 103,827 | -0.12(-0.90%) |
Sep 28, 2016 | 13.18 | 13.23 | 13.11 | 13.17 | 62,921 | +0.01(+0.09%) |
Sep 27, 2016 | 13.11 | 13.22 | 13.11 | 13.16 | 82,458 | +0.12(+0.91%) |
Sep 26, 2016 | 13.24 | 13.24 | 13.01 | 13.04 | 157,693 | -0.20(-1.53%) |
Sep 23, 2016 | 13.17 | 13.27 | 13.15 | 13.24 | 161,298 | +0.05(+0.36%) |
Sep 22, 2016 | 13.21 | 13.30 | 13.17 | 13.19 | 127,057 | +0.01(+0.09%) |
Sep 21, 2016 | 13.07 | 13.21 | 13.03 | 13.18 | 118,288 | +0.15(+1.19%) |
Sep 20, 2016 | 12.98 | 13.09 | 12.90 | 13.03 | 127,668 | +0.14(+1.10%) |
Sep 19, 2016 | 12.80 | 13.00 | 12.80 | 12.89 | 117,943 | +0.16(+1.25%) |
Sep 16, 2016 | 12.66 | 12.85 | 12.66 | 12.73 | 91,198 | -0.02(-0.14%) |
Sep 15, 2016 | 12.76 | 12.91 | 12.73 | 12.75 | 107,604 | -0.04(-0.28%) |
Sep 14, 2016 | 12.70 | 12.83 | 12.66 | 12.78 | 207,751 | +0.08(+0.60%) |
Sep 13, 2016 | 12.92 | 12.96 | 12.62 | 12.70 | 262,425 | -0.26(-2.04%) |
Sep 12, 2016 | 12.66 | 13.02 | 12.55 | 12.97 | 234,507 | +0.15(+1.19%) |
Sep 09, 2016 | 13.06 | 13.08 | 12.75 | 12.82 | 200,019 | -0.24(-1.80%) |
Sep 08, 2016 | 13.09 | 13.12 | 13.02 | 13.05 | 175,905 | +0.02(+0.18%) |
Sep 07, 2016 | 13.04 | 13.13 | 13.01 | 13.03 | 111,640 | +0.04(+0.27%) |
Sep 06, 2016 | 13.01 | 13.08 | 12.95 | 12.99 | 167,442 | +0.04(+0.32%) |
Sep 02, 2016 | 13.03 | 12.95 | 12.95 | 12.95 | 606,165 | -0.01(-0.04%) |
Sep 01, 2016 | 13.13 | 13.19 | 12.95 | 12.96 | 121,975 | -0.11(-0.81%) |
Aug 31, 2016 | 13.13 | 13.15 | 13.02 | 13.06 | 156,119 | -0.01(-0.09%) |
Aug 30, 2016 | 13.11 | 13.21 | 13.00 | 13.08 | 163,345 | -0.02(-0.14%) |
Aug 29, 2016 | 13.05 | 13.19 | 12.98 | 13.09 | 245,771 | +0.05(+0.36%) |
Aug 26, 2016 | 13.05 | 13.28 | 12.99 | 13.05 | 82,895 | -0.04(-0.31%) |
Aug 25, 2016 | 13.15 | 13.26 | 13.08 | 13.09 | 73,266 | -0.12(-0.94%) |
Aug 24, 2016 | 13.27 | 13.29 | 13.12 | 13.21 | 77,097 | -0.04(-0.27%) |
Aug 23, 2016 | 13.16 | 13.29 | 13.16 | 13.25 | 92,749 | +0.05(+0.36%) |
Aug 22, 2016 | 13.23 | 13.23 | 13.11 | 13.20 | 107,316 | +0.04(+0.27%) |
Aug 19, 2016 | 13.16 | 13.16 | 13.08 | 13.16 | 172,515 | +0.02(+0.13%) |
Aug 18, 2016 | 13.05 | 13.16 | 13.00 | 13.15 | 185,873 | +0.06(+0.44%) |
Aug 17, 2016 | 13.12 | 13.12 | 12.90 | 13.09 | 145,712 | -0.02(-0.18%) |
Aug 16, 2016 | 13.15 | 13.15 | 13.07 | 13.11 | 132,277 | +0.01(+0.09%) |
Aug 15, 2016 | 12.95 | 13.18 | 12.93 | 13.10 | 196,892 | +0.30(+2.32%) |
Aug 12, 2016 | 12.74 | 12.81 | 12.73 | 12.80 | 119,371 | +0.01(+0.09%) |
Aug 11, 2016 | 12.64 | 12.79 | 12.63 | 12.79 | 122,760 | +0.12(+0.97%) |
Aug 10, 2016 | 12.74 | 12.81 | 12.64 | 12.67 | 134,185 | -0.03(-0.23%) |
Aug 09, 2016 | 12.65 | 12.79 | 12.65 | 12.70 | 265,415 | +0.08(+0.65%) |
Aug 08, 2016 | 12.69 | 12.69 | 12.54 | 12.62 | 139,455 | -0.02(-0.14%) |
Aug 05, 2016 | 12.63 | 12.76 | 12.55 | 12.63 | 117,557 | +0.05(+0.42%) |
Aug 04, 2016 | 12.49 | 12.64 | 12.43 | 12.58 | 83,006 | +0.09(+0.75%) |
Aug 03, 2016 | 12.41 | 12.50 | 12.32 | 12.49 | 120,654 | +0.06(+0.46%) |
Aug 02, 2016 | 12.58 | 12.64 | 12.42 | 12.43 | 180,224 | -0.16(-1.24%) |
Aug 01, 2016 | 12.61 | 12.67 | 12.52 | 12.59 | 155,272 | -0.02(-0.14%) |
Jul 29, 2016 | 12.58 | 12.62 | 12.54 | 12.60 | 85,160 | +0.05(+0.37%) |
Jul 28, 2016 | 12.51 | 12.62 | 12.51 | 12.56 | 87,291 | -0.01(-0.05%) |
Jul 27, 2016 | 12.58 | 12.65 | 12.52 | 12.56 | 136,200 | -0.01(-0.05%) |
Jul 26, 2016 | 12.58 | 12.66 | 12.53 | 12.57 | 108,662 | -0.02(-0.18%) |
Jul 25, 2016 | 12.65 | 12.69 | 12.55 | 12.59 | 69,459 | -0.02(-0.18%) |
Jul 22, 2016 | 12.59 | 12.66 | 12.58 | 12.62 | 75,761 | +0.03(+0.28%) |
Jul 21, 2016 | 12.66 | 12.66 | 12.55 | 12.58 | 83,222 | -0.09(-0.73%) |
Jul 20, 2016 | 12.63 | 12.72 | 12.60 | 12.67 | 62,228 | +0.10(+0.83%) |
Jul 19, 2016 | 12.64 | 12.64 | 12.52 | 12.57 | 223,429 | -0.04(-0.32%) |
Jul 18, 2016 | 12.53 | 12.70 | 12.49 | 12.61 | 197,253 | +0.08(+0.64%) |
Jul 15, 2016 | 12.52 | 12.59 | 12.48 | 12.53 | 202,710 | -0.03(-0.23%) |
Jul 14, 2016 | 12.60 | 12.64 | 12.56 | 12.56 | 128,767 | +0.03(+0.23%) |
Jul 13, 2016 | 12.52 | 12.58 | 12.45 | 12.53 | 163,172 | -0.02(-0.14%) |
Jul 12, 2016 | 12.50 | 12.58 | 12.43 | 12.55 | 157,622 | +0.08(+0.65%) |
Jul 11, 2016 | 12.44 | 12.52 | 12.34 | 12.47 | 118,222 | +0.03(+0.23%) |
Jul 08, 2016 | 12.28 | 12.24 | 12.24 | 12.44 | 103,958 | +0.20(+1.60%) |
Jul 07, 2016 | 12.18 | 12.26 | 12.16 | 12.24 | 70,445 | +0.03(+0.28%) |
Jul 06, 2016 | 12.15 | 12.30 | 12.12 | 12.21 | 92,925 | +0.02(+0.14%) |
Jul 05, 2016 | 12.24 | 12.24 | 12.15 | 12.19 | 155,171 | -0.06(-0.52%) |
Jul 01, 2016 | 12.32 | 12.25 | 12.25 | 12.25 | 116,184 | -0.02(-0.14%) |
Jun 30, 2016 | 12.14 | 12.29 | 12.06 | 12.27 | 180,774 | +0.13(+1.09%) |
Jun 29, 2016 | 12.04 | 12.19 | 11.99 | 12.14 | 215,063 | +0.16(+1.30%) |
Jun 28, 2016 | 12.03 | 12.27 | 11.90 | 11.98 | 138,787 | +0.17(+1.46%) |
Jun 27, 2016 | 12.16 | 12.23 | 11.76 | 11.81 | 210,468 | -0.35(-2.84%) |
Jun 24, 2016 | 12.09 | 12.32 | 12.03 | 12.16 | 274,522 | -0.30(-2.40%) |
Jun 23, 2016 | 12.55 | 12.55 | 12.40 | 12.45 | 131,024 | +0.07(+0.56%) |
Jun 22, 2016 | 12.63 | 12.67 | 12.34 | 12.39 | 198,891 | -0.17(-1.38%) |
Jun 21, 2016 | 12.67 | 12.67 | 12.54 | 12.56 | 179,060 | -0.06(-0.50%) |
Jun 20, 2016 | 12.48 | 12.65 | 12.48 | 12.62 | 177,242 | +0.17(+1.33%) |
Jun 17, 2016 | 12.44 | 12.51 | 12.30 | 12.46 | 79,301 | +0.07(+0.55%) |
Jun 16, 2016 | 12.14 | 12.53 | 12.08 | 12.39 | 130,568 | +0.15(+1.26%) |
Jun 15, 2016 | 12.36 | 12.38 | 12.19 | 12.23 | 179,772 | -0.14(-1.15%) |
Jun 14, 2016 | 12.47 | 12.53 | 12.36 | 12.38 | 92,933 | -0.10(-0.78%) |
Jun 13, 2016 | 12.56 | 12.56 | 12.44 | 12.47 | 151,401 | -0.12(-0.95%) |
Jun 10, 2016 | 12.51 | 12.68 | 12.50 | 12.59 | 159,207 | +0.07(+0.59%) |
Jun 09, 2016 | 12.33 | 12.55 | 12.33 | 12.52 | 131,669 | +0.16(+1.29%) |
Jun 08, 2016 | 12.34 | 12.48 | 12.33 | 12.36 | 145,184 | +0.00(+0.00%) |
Jun 07, 2016 | 12.42 | 12.46 | 12.27 | 12.36 | 152,831 | +0.01(+0.09%) |
Jun 06, 2016 | 12.29 | 12.44 | 12.22 | 12.35 | 195,213 | +0.13(+1.07%) |
Jun 03, 2016 | 12.04 | 12.22 | 11.93 | 12.22 | 128,507 | +0.11(+0.94%) |
Jun 02, 2016 | 12.00 | 12.12 | 11.92 | 12.10 | 550,991 | +0.11(+0.90%) |
Jun 01, 2016 | 11.82 | 12.02 | 11.82 | 12.00 | 225,930 | +0.18(+1.49%) |
May 31, 2016 | 11.88 | 12.04 | 11.81 | 11.82 | 233,293 | -0.09(-0.76%) |
May 27, 2016 | 11.64 | 11.91 | 11.91 | 11.91 | 115,876 | +0.21(+1.80%) |
May 26, 2016 | 11.66 | 11.76 | 11.65 | 11.70 | 153,438 | +0.07(+0.64%) |
May 25, 2016 | 11.65 | 11.78 | 11.57 | 11.62 | 361,808 | -0.04(-0.34%) |
May 24, 2016 | 11.61 | 11.72 | 11.61 | 11.66 | 190,118 | +0.05(+0.44%) |
May 23, 2016 | 11.56 | 11.64 | 11.54 | 11.61 | 114,623 | +0.09(+0.74%) |
May 20, 2016 | 11.37 | 11.60 | 11.37 | 11.53 | 125,542 | +0.20(+1.79%) |
May 19, 2016 | 11.41 | 11.46 | 11.27 | 11.33 | 306,104 | -0.14(-1.25%) |
May 18, 2016 | 11.40 | 11.56 | 11.40 | 11.47 | 291,653 | +0.29(+2.62%) |
May 17, 2016 | 11.23 | 11.28 | 11.17 | 11.18 | 196,829 | -0.05(-0.45%) |
May 16, 2016 | 11.17 | 11.32 | 11.17 | 11.23 | 150,947 | +0.06(+0.50%) |
May 13, 2016 | 11.19 | 11.20 | 11.10 | 11.17 | 143,090 | +0.00(+0.00%) |
May 12, 2016 | 11.11 | 11.20 | 11.05 | 11.17 | 153,893 | +0.11(+0.97%) |
May 11, 2016 | 11.02 | 11.10 | 11.00 | 11.06 | 174,847 | -0.02(-0.15%) |
May 10, 2016 | 11.03 | 11.11 | 10.99 | 11.08 | 207,122 | +0.04(+0.41%) |
May 09, 2016 | 11.04 | 11.05 | 10.96 | 11.04 | 234,453 | -0.02(-0.15%) |
May 06, 2016 | 11.05 | 11.09 | 11.01 | 11.05 | 77,549 | -0.01(-0.10%) |
May 05, 2016 | 11.05 | 11.12 | 11.05 | 11.06 | 153,593 | +0.02(+0.15%) |
May 04, 2016 | 11.06 | 11.08 | 10.99 | 11.05 | 125,665 | -0.02(-0.20%) |
May 03, 2016 | 11.07 | 11.13 | 10.93 | 11.07 | 128,338 | +0.01(+0.05%) |
May 02, 2016 | 11.01 | 11.15 | 10.96 | 11.06 | 153,467 | +0.04(+0.41%) |
Apr 29, 2016 | 10.95 | 11.02 | 10.91 | 11.02 | 162,653 | +0.14(+1.24%) |
Apr 28, 2016 | 10.91 | 10.94 | 10.87 | 10.88 | 104,021 | -0.02(-0.16%) |
Apr 27, 2016 | 10.77 | 10.90 | 10.77 | 10.90 | 132,514 | +0.10(+0.89%) |
Apr 26, 2016 | 10.77 | 10.83 | 10.77 | 10.81 | 75,031 | +0.04(+0.42%) |
Apr 25, 2016 | 10.84 | 10.86 | 10.72 | 10.76 | 103,968 | -0.08(-0.73%) |
Apr 22, 2016 | 10.74 | 10.86 | 10.74 | 10.84 | 136,997 | +0.10(+0.94%) |
Apr 21, 2016 | 10.78 | 10.83 | 10.73 | 10.74 | 155,107 | -0.04(-0.37%) |
Apr 20, 2016 | 10.78 | 10.83 | 10.72 | 10.78 | 242,920 | +0.02(+0.21%) |
Apr 19, 2016 | 10.64 | 10.76 | 10.64 | 10.75 | 284,337 | +0.11(+1.04%) |
Apr 18, 2016 | 10.58 | 10.65 | 10.57 | 10.64 | 618,676 | +0.05(+0.47%) |
Apr 15, 2016 | 10.56 | 10.64 | 10.55 | 10.59 | 387,007 | -0.06(-0.52%) |
Apr 14, 2016 | 10.60 | 10.67 | 10.59 | 10.65 | 148,133 | +0.02(+0.21%) |
Apr 13, 2016 | 10.36 | 10.74 | 10.36 | 10.63 | 220,573 | +0.41(+4.03%) |
Apr 12, 2016 | 10.12 | 10.26 | 10.10 | 10.22 | 174,480 | +0.10(+0.99%) |
Apr 11, 2016 | 10.01 | 10.14 | 10.01 | 10.12 | 125,290 | +0.11(+1.05%) |
Apr 08, 2016 | 10.05 | 10.07 | 9.972 | 10.01 | 81,126 | +0.08(+0.84%) |
Apr 07, 2016 | 9.954 | 9.982 | 9.860 | 9.927 | 154,705 | -0.10(-1.00%) |
Apr 06, 2016 | 9.921 | 10.03 | 9.882 | 10.03 | 160,675 | +0.13(+1.35%) |
Apr 05, 2016 | 9.977 | 9.999 | 9.893 | 9.893 | 153,266 | -0.10(-1.00%) |
Apr 04, 2016 | 10.02 | 10.05 | 9.982 | 9.993 | 112,066 | -0.03(-0.28%) |
Apr 01, 2016 | 9.977 | 10.09 | 9.977 | 10.02 | 53,431 | -0.01(-0.11%) |
Mar 31, 2016 | 9.993 | 10.10 | 9.939 | 10.03 | 94,487 | +0.04(+0.44%) |
Mar 30, 2016 | 9.899 | 10.02 | 9.832 | 9.988 | 163,644 | +0.12(+1.18%) |
Mar 29, 2016 | 9.826 | 9.915 | 9.782 | 9.871 | 119,622 | +0.03(+0.34%) |
Mar 28, 2016 | 9.915 | 9.929 | 9.815 | 9.838 | 90,900 | -0.09(-0.95%) |
Mar 24, 2016 | 9.927 | 9.932 | 9.932 | 9.932 | 136,740 | +0.01(+0.06%) |
Mar 23, 2016 | 10.12 | 10.14 | 9.882 | 9.927 | 144,741 | -0.22(-2.19%) |
Mar 22, 2016 | 10.13 | 10.17 | 10.10 | 10.15 | 111,877 | +0.02(+0.22%) |
Mar 21, 2016 | 10.09 | 10.15 | 10.09 | 10.13 | 145,940 | +0.00(+0.00%) |
Mar 18, 2016 | 10.09 | 10.15 | 10.09 | 10.13 | 141,910 | +0.00(+0.02%) |
Mar 17, 2016 | 10.14 | 10.25 | 10.09 | 10.12 | 103,508 | -0.08(-0.82%) |
Mar 16, 2016 | 10.30 | 10.36 | 9.940 | 10.21 | 308,307 | -0.23(-2.21%) |
Mar 15, 2016 | 10.17 | 10.52 | 10.14 | 10.44 | 151,601 | +0.18(+1.71%) |
Mar 14, 2016 | 10.47 | 10.50 | 10.24 | 10.26 | 173,414 | -0.24(-2.25%) |
Mar 11, 2016 | 10.36 | 10.59 | 10.36 | 10.50 | 110,707 | +0.14(+1.38%) |
Mar 10, 2016 | 10.34 | 10.46 | 10.19 | 10.36 | 181,004 | +0.02(+0.21%) |
Mar 09, 2016 | 10.21 | 10.47 | 10.21 | 10.34 | 251,381 | +0.15(+1.51%) |
Mar 08, 2016 | 10.16 | 10.19 | 10.11 | 10.18 | 196,814 | +0.07(+0.65%) |
Mar 07, 2016 | 10.04 | 10.17 | 10.04 | 10.12 | 112,462 | +0.07(+0.71%) |
Mar 04, 2016 | 9.957 | 10.16 | 9.940 | 10.04 | 228,247 | +0.10(+1.05%) |
Mar 03, 2016 | 9.819 | 9.989 | 9.781 | 9.940 | 217,111 | +0.12(+1.23%) |
Mar 02, 2016 | 9.699 | 9.863 | 9.699 | 9.819 | 162,327 | +0.08(+0.85%) |
Mar 01, 2016 | 9.682 | 9.874 | 9.655 | 9.737 | 170,136 | +0.13(+1.31%) |
Feb 29, 2016 | 9.688 | 9.715 | 9.611 | 9.611 | 94,594 | -0.02(-0.17%) |
Feb 26, 2016 | 9.627 | 9.688 | 9.627 | 9.627 | 45,886 | +0.01(+0.06%) |
Feb 25, 2016 | 9.463 | 9.627 | 9.419 | 9.622 | 99,717 | +0.08(+0.86%) |
Feb 24, 2016 | 9.424 | 9.551 | 9.337 | 9.540 | 157,228 | +0.00(+0.00%) |
Feb 23, 2016 | 9.688 | 9.688 | 9.540 | 9.540 | 123,907 | -0.15(-1.53%) |
Feb 22, 2016 | 9.671 | 9.748 | 9.638 | 9.688 | 128,296 | +0.04(+0.46%) |
Feb 19, 2016 | 9.501 | 9.649 | 9.501 | 9.644 | 91,650 | +0.12(+1.27%) |
Feb 18, 2016 | 9.682 | 9.682 | 9.485 | 9.523 | 228,613 | -0.13(-1.31%) |
Feb 17, 2016 | 9.557 | 9.676 | 9.541 | 9.649 | 208,635 | +0.11(+1.13%) |
Feb 16, 2016 | 9.579 | 9.590 | 9.438 | 9.541 | 210,634 | +0.04(+0.40%) |
Feb 12, 2016 | 9.482 | 9.503 | 9.503 | 9.503 | 131,562 | +0.04(+0.40%) |
Feb 11, 2016 | 9.390 | 9.471 | 9.314 | 9.465 | 183,101 | -0.11(-1.13%) |
Feb 10, 2016 | 9.568 | 9.856 | 9.563 | 9.574 | 87,662 | -0.02(-0.23%) |
Feb 09, 2016 | 9.314 | 9.595 | 9.281 | 9.595 | 133,486 | +0.15(+1.60%) |
Feb 08, 2016 | 9.639 | 9.687 | 9.335 | 9.444 | 152,926 | -0.31(-3.22%) |
Feb 05, 2016 | 9.839 | 9.860 | 9.725 | 9.758 | 172,346 | -0.05(-0.50%) |
Feb 04, 2016 | 9.703 | 9.823 | 9.703 | 9.806 | 110,346 | +0.06(+0.61%) |
Feb 03, 2016 | 9.660 | 9.785 | 9.579 | 9.747 | 139,330 | +0.14(+1.46%) |
Feb 02, 2016 | 9.644 | 9.687 | 9.590 | 9.606 | 128,938 | -0.22(-2.20%) |