Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.44 | 13.50 | 13.41 | 13.46 | 155,585 | +0.16(+1.20%) |
Jan 30, 2017 | 13.23 | 13.30 | 13.19 | 13.30 | 38,469 | -0.14(-1.08%) |
Jan 27, 2017 | 13.57 | 13.58 | 13.40 | 13.45 | 24,102 | -0.36(-2.57%) |
Jan 26, 2017 | 13.69 | 13.83 | 13.69 | 13.80 | 29,450 | +0.08(+0.58%) |
Jan 25, 2017 | 13.59 | 13.72 | 13.54 | 13.72 | 22,916 | +0.36(+2.68%) |
Jan 24, 2017 | 13.35 | 13.41 | 13.26 | 13.36 | 32,378 | +0.16(+1.19%) |
Jan 23, 2017 | 13.15 | 13.22 | 13.10 | 13.21 | 52,594 | -0.01(-0.08%) |
Jan 20, 2017 | 13.23 | 13.26 | 13.18 | 13.21 | 37,544 | +0.18(+1.34%) |
Jan 19, 2017 | 13.06 | 13.06 | 12.95 | 13.04 | 60,700 | -0.03(-0.23%) |
Jan 18, 2017 | 13.06 | 13.13 | 13.03 | 13.07 | 518,187 | +0.11(+0.81%) |
Jan 17, 2017 | 13.03 | 13.04 | 12.92 | 12.96 | 110,188 | +0.04(+0.35%) |
Jan 13, 2017 | 12.92 | 12.92 | 12.92 | 0 | +0.01(+0.09%) | |
Jan 12, 2017 | 12.93 | 12.95 | 12.85 | 12.91 | 519,157 | +0.12(+0.90%) |
Jan 11, 2017 | 12.66 | 12.80 | 12.65 | 12.79 | 357,470 | +0.12(+0.97%) |
Jan 10, 2017 | 12.70 | 12.76 | 12.67 | 12.67 | 251,129 | +0.13(+1.04%) |
Jan 09, 2017 | 12.49 | 12.56 | 12.49 | 12.54 | 312,314 | +0.02(+0.20%) |
Jan 06, 2017 | 12.41 | 12.57 | 12.41 | 12.52 | 12,247 | -0.03(-0.24%) |
Jan 05, 2017 | 12.46 | 12.57 | 12.46 | 12.54 | 84,358 | +0.11(+0.88%) |
Jan 04, 2017 | 12.41 | 12.45 | 12.38 | 12.44 | 57,600 | -0.04(-0.32%) |
Jan 03, 2017 | 12.39 | 12.47 | 12.39 | 12.47 | 164,995 | +0.21(+1.75%) |
Dec 30, 2016 | 12.26 | 12.26 | 12.26 | 0 | -0.12(-0.97%) | |
Dec 29, 2016 | 12.38 | 12.42 | 12.31 | 12.38 | 10,378 | +0.00(+0.00%) |
Dec 28, 2016 | 12.38 | 12.39 | 12.34 | 12.38 | 19,712 | -0.03(-0.28%) |
Dec 27, 2016 | 12.40 | 12.43 | 12.38 | 12.41 | 5,660 | +0.07(+0.57%) |
Dec 23, 2016 | 12.35 | 12.35 | 12.35 | 0 | +0.09(+0.73%) | |
Dec 22, 2016 | 12.27 | 12.33 | 12.22 | 12.26 | 18,259 | -0.10(-0.84%) |
Dec 21, 2016 | 12.29 | 12.42 | 12.29 | 12.36 | 4,585 | +0.35(+2.91%) |
Dec 20, 2016 | 12.04 | 12.05 | 12.01 | 12.01 | 34,535 | -0.11(-0.91%) |
Dec 19, 2016 | 12.13 | 12.18 | 12.11 | 12.12 | 4,984 | -0.19(-1.54%) |
Dec 16, 2016 | 12.31 | 12.38 | 12.30 | 12.31 | 41,248 | +0.15(+1.19%) |
Dec 15, 2016 | 12.07 | 12.17 | 12.07 | 12.16 | 6,912 | +0.06(+0.50%) |
Dec 14, 2016 | 12.32 | 12.32 | 12.11 | 12.11 | 3,563 | -0.29(-2.30%) |
Dec 13, 2016 | 12.41 | 12.44 | 12.33 | 12.39 | 5,855 | +0.04(+0.32%) |
Dec 12, 2016 | 12.41 | 12.41 | 12.33 | 12.35 | 10,824 | +0.12(+0.95%) |
Dec 09, 2016 | 12.17 | 12.24 | 12.17 | 12.23 | 3,755 | -0.18(-1.42%) |
Dec 08, 2016 | 12.30 | 12.43 | 12.30 | 12.41 | 10,819 | +0.11(+0.89%) |
Dec 07, 2016 | 12.16 | 12.30 | 12.12 | 12.30 | 12,553 | +0.14(+1.15%) |
Dec 06, 2016 | 12.04 | 12.17 | 12.04 | 12.16 | 25,216 | +0.13(+1.08%) |
Dec 05, 2016 | 12.02 | 12.06 | 11.95 | 12.03 | 13,059 | +0.20(+1.69%) |
Dec 02, 2016 | 11.78 | 11.92 | 11.78 | 11.83 | 4,367 | +0.04(+0.38%) |
Dec 01, 2016 | 11.81 | 11.85 | 11.73 | 11.79 | 30,389 | -0.03(-0.21%) |
Nov 30, 2016 | 11.79 | 11.81 | 11.75 | 11.81 | 4,606 | +0.04(+0.34%) |
Nov 29, 2016 | 11.74 | 11.81 | 11.71 | 11.77 | 4,739 | -0.17(-1.42%) |
Nov 28, 2016 | 12.01 | 12.02 | 11.94 | 11.94 | 12,520 | -0.22(-1.85%) |
Nov 25, 2016 | 12.00 | 12.21 | 12.00 | 12.16 | 7,484 | +0.26(+2.18%) |
Nov 23, 2016 | 11.90 | 11.90 | 11.90 | 0 | -0.06(-0.46%) | |
Nov 22, 2016 | 11.92 | 11.96 | 11.88 | 11.96 | 8,059 | +0.12(+1.01%) |
Nov 21, 2016 | 11.82 | 11.84 | 11.76 | 11.84 | 2,965 | +0.22(+1.89%) |
Nov 18, 2016 | 11.60 | 11.64 | 11.60 | 11.62 | 2,822 | +0.04(+0.35%) |
Nov 17, 2016 | 11.58 | 11.61 | 11.56 | 11.58 | 4,200 | +0.00(+0.00%) |
Nov 16, 2016 | 11.57 | 11.62 | 11.52 | 11.58 | 5,143 | -0.11(-0.94%) |
Nov 15, 2016 | 11.54 | 11.71 | 11.54 | 11.69 | 6,954 | +0.07(+0.60%) |
Nov 14, 2016 | 11.64 | 11.64 | 11.53 | 11.62 | 4,259 | -0.09(-0.77%) |
Nov 11, 2016 | 11.68 | 11.73 | 11.68 | 11.71 | 2,422 | -0.35(-2.90%) |
Nov 10, 2016 | 12.00 | 12.06 | 11.91 | 12.06 | 11,364 | +0.18(+1.52%) |
Nov 09, 2016 | 11.69 | 11.90 | 11.60 | 11.88 | 20,243 | +0.57(+5.06%) |
Nov 08, 2016 | 11.18 | 11.37 | 11.18 | 11.31 | 11,756 | +0.08(+0.68%) |
Nov 07, 2016 | 11.15 | 11.26 | 11.15 | 11.23 | 36,929 | +0.38(+3.52%) |
Nov 04, 2016 | 10.88 | 10.90 | 10.84 | 10.85 | 47,843 | -0.20(-1.81%) |
Nov 03, 2016 | 11.15 | 11.17 | 11.02 | 11.05 | 2,965 | -0.11(-0.99%) |
Nov 02, 2016 | 11.17 | 11.24 | 11.16 | 11.16 | 4,096 | -0.19(-1.67%) |
Nov 01, 2016 | 11.35 | 11.37 | 11.27 | 11.35 | 4,678 | +0.00(+0.04%) |
Oct 31, 2016 | 11.53 | 11.53 | 11.34 | 11.35 | 9,058 | -0.10(-0.92%) |
Oct 28, 2016 | 11.38 | 11.49 | 11.35 | 11.45 | 9,533 | +0.41(+3.71%) |
Oct 27, 2016 | 11.16 | 11.16 | 11.04 | 11.04 | 6,927 | -0.19(-1.69%) |
Oct 26, 2016 | 11.13 | 11.27 | 11.13 | 11.23 | 5,835 | +0.00(+0.00%) |
Oct 25, 2016 | 11.27 | 11.32 | 11.22 | 11.23 | 10,700 | +0.02(+0.18%) |
Oct 24, 2016 | 11.15 | 11.22 | 11.11 | 11.21 | 3,692 | -0.05(-0.49%) |
Oct 21, 2016 | 11.27 | 11.29 | 11.22 | 11.27 | 5,899 | +0.02(+0.13%) |
Oct 20, 2016 | 11.28 | 11.29 | 11.19 | 11.25 | 1,626 | +0.15(+1.35%) |
Oct 19, 2016 | 11.00 | 11.10 | 11.00 | 11.10 | 10,813 | +0.07(+0.63%) |
Oct 18, 2016 | 11.05 | 11.09 | 11.03 | 11.03 | 4,888 | +0.14(+1.30%) |
Oct 17, 2016 | 10.88 | 10.89 | 10.87 | 10.89 | 2,302 | +0.05(+0.44%) |
Oct 14, 2016 | 10.89 | 10.89 | 10.81 | 10.84 | 7,010 | -0.13(-1.19%) |
Oct 13, 2016 | 10.85 | 10.98 | 10.85 | 10.97 | 3,495 | -0.03(-0.27%) |
Oct 12, 2016 | 11.04 | 11.04 | 11.00 | 11.00 | 2,848 | +0.02(+0.18%) |
Oct 11, 2016 | 11.13 | 11.14 | 10.97 | 10.98 | 5,297 | -0.34(-3.00%) |
Oct 10, 2016 | 11.31 | 11.32 | 11.31 | 11.32 | 1,298 | +0.00(+0.00%) |
Oct 07, 2016 | 11.24 | 11.32 | 11.20 | 11.32 | 5,779 | +0.03(+0.22%) |
Oct 06, 2016 | 11.25 | 11.31 | 11.25 | 11.29 | 10,927 | +0.20(+1.80%) |
Oct 05, 2016 | 11.07 | 11.11 | 11.07 | 11.10 | 4,625 | +0.09(+0.77%) |
Oct 04, 2016 | 11.00 | 11.08 | 11.00 | 11.01 | 3,642 | +0.01(+0.09%) |
Oct 03, 2016 | 11.02 | 11.02 | 10.99 | 11.00 | 11,628 | +0.02(+0.18%) |
Sep 30, 2016 | 10.93 | 11.06 | 10.93 | 10.98 | 37,744 | +0.15(+1.37%) |
Sep 29, 2016 | 10.88 | 10.97 | 10.77 | 10.83 | 76,795 | -0.05(-0.44%) |
Sep 28, 2016 | 10.77 | 10.92 | 10.74 | 10.88 | 22,128 | +0.16(+1.49%) |
Sep 27, 2016 | 10.52 | 10.73 | 10.52 | 10.72 | 7,367 | +0.08(+0.70%) |
Sep 26, 2016 | 10.58 | 10.68 | 10.58 | 10.64 | 3,233 | -0.13(-1.25%) |
Sep 23, 2016 | 10.71 | 10.79 | 10.71 | 10.78 | 6,155 | -0.13(-1.19%) |
Sep 22, 2016 | 10.86 | 10.94 | 10.86 | 10.91 | 10,352 | +0.14(+1.30%) |
Sep 21, 2016 | 10.60 | 10.77 | 10.60 | 10.77 | 1,515 | +0.17(+1.60%) |
Sep 20, 2016 | 10.62 | 10.62 | 10.56 | 10.60 | 6,190 | -0.10(-0.93%) |
Sep 19, 2016 | 10.72 | 10.75 | 10.66 | 10.70 | 4,731 | +0.15(+1.42%) |
Sep 16, 2016 | 10.46 | 10.56 | 10.46 | 10.55 | 4,675 | -0.31(-2.85%) |
Sep 15, 2016 | 10.74 | 10.86 | 10.74 | 10.86 | 8,322 | +0.25(+2.36%) |
Sep 14, 2016 | 10.66 | 10.66 | 10.60 | 10.61 | 5,617 | +0.15(+1.43%) |
Sep 13, 2016 | 10.59 | 10.60 | 10.46 | 10.46 | 2,707 | -0.30(-2.79%) |
Sep 12, 2016 | 10.62 | 10.78 | 10.62 | 10.76 | 10,638 | +0.16(+1.51%) |
Sep 09, 2016 | 10.72 | 10.72 | 10.60 | 10.60 | 3,669 | -0.35(-3.20%) |
Sep 08, 2016 | 11.01 | 11.02 | 10.92 | 10.95 | 8,397 | -0.18(-1.62%) |
Sep 07, 2016 | 11.13 | 11.16 | 11.08 | 11.13 | 1,068,684 | +0.11(+0.96%) |
Sep 06, 2016 | 10.97 | 11.04 | 10.96 | 11.02 | 19,397 | +0.11(+1.04%) |
Sep 02, 2016 | 10.91 | 10.91 | 10.91 | 0 | +0.03(+0.28%) | |
Sep 01, 2016 | 10.91 | 10.96 | 10.83 | 10.88 | 5,000 | +0.02(+0.18%) |
Aug 31, 2016 | 10.90 | 10.90 | 10.81 | 10.86 | 12,211 | -0.16(-1.45%) |
Aug 30, 2016 | 11.11 | 11.11 | 11.02 | 11.02 | 9,946 | -0.16(-1.43%) |
Aug 29, 2016 | 11.06 | 11.21 | 11.06 | 11.18 | 11,038 | +0.09(+0.81%) |
Aug 26, 2016 | 11.19 | 11.30 | 11.00 | 11.09 | 9,802 | -0.01(-0.09%) |
Aug 25, 2016 | 11.06 | 11.11 | 11.04 | 11.10 | 31,439 | -0.07(-0.64%) |
Aug 24, 2016 | 11.25 | 11.25 | 11.16 | 11.17 | 8,650 | -0.14(-1.20%) |
Aug 23, 2016 | 11.25 | 11.36 | 11.25 | 11.31 | 8,127 | +0.12(+1.05%) |
Aug 22, 2016 | 11.14 | 11.20 | 11.13 | 11.19 | 8,788 | +0.00(+0.00%) |
Aug 19, 2016 | 11.12 | 11.19 | 11.11 | 11.19 | 4,144 | -0.18(-1.58%) |
Aug 18, 2016 | 11.35 | 11.41 | 11.33 | 11.37 | 6,381 | +0.15(+1.34%) |
Aug 17, 2016 | 11.05 | 11.22 | 11.05 | 11.22 | 6,477 | -0.06(-0.53%) |
Aug 16, 2016 | 11.31 | 11.31 | 11.19 | 11.28 | 3,281 | -0.01(-0.09%) |
Aug 15, 2016 | 11.23 | 11.31 | 11.23 | 11.29 | 4,148 | +0.09(+0.80%) |
Aug 12, 2016 | 11.20 | 11.23 | 11.15 | 11.20 | 6,446 | -0.04(-0.31%) |
Aug 11, 2016 | 11.23 | 11.29 | 11.23 | 11.23 | 19,563 | +0.07(+0.67%) |
Aug 10, 2016 | 11.09 | 11.18 | 11.09 | 11.16 | 377,167 | +0.05(+0.45%) |
Aug 09, 2016 | 11.00 | 11.11 | 11.00 | 11.11 | 492,915 | +0.31(+2.87%) |
Aug 08, 2016 | 10.73 | 10.81 | 10.68 | 10.80 | 591,864 | +0.16(+1.50%) |
Aug 05, 2016 | 10.66 | 10.66 | 10.59 | 10.64 | 1,360,983 | +0.00(+0.00%) |
Aug 04, 2016 | 10.56 | 10.64 | 10.56 | 10.64 | 3,612 | +0.19(+1.82%) |
Aug 03, 2016 | 10.38 | 10.47 | 10.39 | 10.45 | 3,399 | -0.11(-1.04%) |
Aug 02, 2016 | 10.52 | 10.56 | 10.49 | 10.56 | 7,800 | +0.02(+0.19%) |
Aug 01, 2016 | 10.51 | 10.54 | 10.51 | 10.54 | 648 | -0.14(-1.31%) |
Jul 29, 2016 | 10.72 | 10.72 | 10.68 | 10.68 | 1,061 | -0.07(-0.65%) |
Jul 28, 2016 | 10.70 | 10.75 | 10.70 | 10.75 | 1,210 | -0.01(-0.09%) |
Jul 27, 2016 | 10.67 | 10.79 | 10.67 | 10.76 | 4,650 | +0.16(+1.51%) |
Jul 26, 2016 | 10.61 | 10.61 | 10.54 | 10.60 | 32,749 | -0.02(-0.19%) |
Jul 25, 2016 | 10.61 | 10.65 | 10.56 | 10.62 | 6,426 | +0.01(+0.09%) |
Jul 22, 2016 | 10.60 | 10.61 | 10.60 | 10.61 | 1,441 | +0.05(+0.47%) |
Jul 21, 2016 | 10.60 | 10.60 | 10.55 | 10.56 | 5,084 | -0.11(-1.03%) |
Jul 20, 2016 | 10.72 | 10.72 | 10.65 | 10.67 | 5,805 | +0.14(+1.33%) |
Jul 19, 2016 | 10.51 | 10.53 | 10.48 | 10.53 | 10,161 | +0.25(+2.43%) |
Jul 18, 2016 | 10.19 | 10.37 | 10.14 | 10.28 | 6,012 | -0.04(-0.39%) |
Jul 15, 2016 | 10.31 | 10.32 | 10.31 | 10.32 | 650 | +0.05(+0.49%) |
Jul 14, 2016 | 10.34 | 10.35 | 10.27 | 10.27 | 4,284 | +0.09(+0.88%) |
Jul 13, 2016 | 10.21 | 10.23 | 10.17 | 10.18 | 8,850 | +0.09(+0.89%) |
Jul 12, 2016 | 10.15 | 10.15 | 10.07 | 10.09 | 12,848 | +0.09(+0.90%) |
Jul 11, 2016 | 9.950 | 10.01 | 9.930 | 10.00 | 14,604 | +0.22(+2.25%) |
Jul 08, 2016 | 9.680 | 9.680 | 9.780 | 23,424 | +0.10(+1.03%) | |
Jul 07, 2016 | 9.640 | 9.680 | 9.610 | 9.680 | 2,254 | +0.00(+0.05%) |
Jul 05, 2016 | 9.630 | 9.720 | 9.630 | 9.675 | 2,744 | -0.48(-4.77%) |
Jul 01, 2016 | 10.16 | 10.16 | 10.16 | 0 | +0.13(+1.30%) | |
Jun 30, 2016 | 9.855 | 10.03 | 9.855 | 10.03 | 6,688 | +0.28(+2.87%) |
Jun 29, 2016 | 9.660 | 9.750 | 9.660 | 9.750 | 1,422 | +0.26(+2.69%) |
Jun 28, 2016 | 9.390 | 9.495 | 9.370 | 9.495 | 11,659 | +0.25(+2.76%) |
Jun 27, 2016 | 9.535 | 9.570 | 9.110 | 9.240 | 40,971 | -0.62(-6.24%) |
Jun 24, 2016 | 9.800 | 10.39 | 9.500 | 9.855 | 11,193 | -0.91(-8.50%) |
Jun 23, 2016 | 10.72 | 10.77 | 10.70 | 10.77 | 3,008 | +0.32(+3.06%) |
Jun 22, 2016 | 10.46 | 10.51 | 10.42 | 10.45 | 4,594 | +0.04(+0.38%) |
Jun 21, 2016 | 10.32 | 10.42 | 10.32 | 10.41 | 1,449 | +0.16(+1.56%) |
Jun 20, 2016 | 10.06 | 10.37 | 10.04 | 10.25 | 34,307 | +0.64(+6.66%) |
Jun 17, 2016 | 9.630 | 9.650 | 9.560 | 9.610 | 20,789 | +0.15(+1.59%) |
Jun 16, 2016 | 9.250 | 9.490 | 9.250 | 9.460 | 10,687 | -0.14(-1.46%) |
Jun 15, 2016 | 9.640 | 9.675 | 9.600 | 9.600 | 5,249 | +0.12(+1.27%) |
Jun 14, 2016 | 9.500 | 9.515 | 9.480 | 9.480 | 6,768 | -0.23(-2.37%) |
Jun 13, 2016 | 9.700 | 9.770 | 9.700 | 9.710 | 1,861 | +0.02(+0.21%) |
Jun 10, 2016 | 9.830 | 9.830 | 9.690 | 9.690 | 1,226 | -0.53(-5.19%) |
Jun 09, 2016 | 10.22 | 10.22 | 10.22 | 10.22 | 397 | -0.06(-0.58%) |
Jun 08, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 368 | +0.15(+1.48%) |
Jun 07, 2016 | 10.10 | 10.19 | 10.10 | 10.13 | 1,463 | +0.11(+1.10%) |
Jun 06, 2016 | 9.980 | 10.04 | 9.970 | 10.02 | 85,734 | +0.07(+0.70%) |
Jun 03, 2016 | 9.900 | 9.950 | 9.900 | 9.950 | 13,257 | +0.13(+1.32%) |
Jun 02, 2016 | 9.800 | 9.834 | 9.800 | 9.820 | 39,044 | +0.02(+0.15%) |
Jun 01, 2016 | 9.716 | 9.810 | 9.716 | 9.805 | 1,468 | +0.03(+0.31%) |
May 31, 2016 | 9.914 | 9.914 | 9.770 | 9.775 | 1,466 | -0.16(-1.62%) |
May 27, 2016 | 9.936 | 9.936 | 9.936 | 0 | -0.13(-1.33%) | |
May 26, 2016 | 10.02 | 10.07 | 10.02 | 10.07 | 528 | +0.06(+0.60%) |
May 25, 2016 | 9.989 | 10.02 | 9.960 | 10.01 | 3,703 | -0.04(-0.40%) |
May 24, 2016 | 9.966 | 10.05 | 9.966 | 10.05 | 3,852 | -0.10(-0.99%) |
May 23, 2016 | 10.03 | 10.15 | 10.02 | 10.15 | 3,215 | +0.11(+1.05%) |
May 20, 2016 | 10.05 | 10.07 | 10.03 | 10.04 | 1,276 | +0.22(+2.29%) |
May 19, 2016 | 9.830 | 9.840 | 9.770 | 9.820 | 1,984 | -0.10(-1.01%) |
May 18, 2016 | 9.850 | 9.980 | 9.840 | 9.920 | 8,286 | -0.06(-0.60%) |
May 17, 2016 | 10.02 | 10.02 | 9.910 | 9.980 | 4,222 | +0.06(+0.60%) |
May 16, 2016 | 9.846 | 9.920 | 9.819 | 9.920 | 4,006 | +0.26(+2.69%) |
May 13, 2016 | 9.714 | 9.800 | 9.660 | 9.660 | 1,180 | -0.13(-1.33%) |
May 12, 2016 | 9.710 | 9.790 | 9.670 | 9.790 | 2,089 | -0.04(-0.41%) |
May 11, 2016 | 9.792 | 9.840 | 9.750 | 9.830 | 7,593 | +0.10(+1.03%) |
May 10, 2016 | 9.770 | 9.774 | 9.726 | 9.730 | 2,039 | +0.00(+0.00%) |
May 09, 2016 | 9.770 | 9.770 | 9.730 | 9.730 | 1,323 | -0.06(-0.61%) |
May 06, 2016 | 9.803 | 9.840 | 9.744 | 9.790 | 3,937 | +0.04(+0.39%) |
May 05, 2016 | 9.840 | 9.840 | 9.752 | 9.752 | 1,516 | -0.05(-0.53%) |
May 04, 2016 | 9.800 | 9.860 | 9.790 | 9.804 | 6,343 | -0.22(-2.20%) |
May 03, 2016 | 9.990 | 10.04 | 9.951 | 10.03 | 1,402 | -0.12(-1.13%) |
May 02, 2016 | 10.13 | 10.24 | 10.13 | 10.14 | 1,248 | -0.09(-0.90%) |
Apr 29, 2016 | 10.23 | 10.27 | 10.22 | 10.23 | 6,813 | -0.11(-1.04%) |
Apr 28, 2016 | 10.39 | 10.40 | 10.34 | 10.34 | 2,468 | -0.31(-2.91%) |
Apr 27, 2016 | 10.60 | 10.69 | 10.58 | 10.65 | 9,389 | -0.01(-0.09%) |
Apr 26, 2016 | 10.61 | 10.72 | 10.61 | 10.66 | 3,230 | +0.00(+0.00%) |
Apr 25, 2016 | 10.71 | 10.74 | 10.65 | 10.66 | 2,041 | -0.06(-0.56%) |
Apr 22, 2016 | 10.66 | 10.72 | 10.66 | 10.72 | 4,137 | -0.17(-1.56%) |
Apr 21, 2016 | 10.86 | 10.89 | 10.80 | 10.89 | 4,147 | +0.00(+0.00%) |
Apr 20, 2016 | 10.89 | 10.89 | 10.85 | 10.89 | 968 | +0.15(+1.40%) |
Apr 19, 2016 | 10.76 | 10.85 | 10.74 | 10.74 | 1,838 | +0.22(+2.09%) |
Apr 18, 2016 | 10.34 | 10.52 | 10.34 | 10.52 | 17,756 | +0.02(+0.19%) |
Apr 15, 2016 | 10.50 | 10.54 | 10.50 | 10.50 | 1,697 | -0.15(-1.41%) |
Apr 14, 2016 | 10.68 | 10.71 | 10.65 | 10.65 | 16,334 | -0.07(-0.70%) |
Apr 13, 2016 | 10.63 | 10.73 | 10.63 | 10.72 | 1,613 | +0.12(+1.18%) |
Apr 12, 2016 | 10.56 | 10.60 | 10.56 | 10.60 | 1,949 | +0.11(+1.05%) |
Apr 11, 2016 | 10.55 | 10.56 | 10.49 | 10.49 | 4,323 | +0.04(+0.38%) |
Apr 08, 2016 | 10.50 | 10.50 | 10.42 | 10.45 | 893 | +0.21(+2.05%) |
Apr 07, 2016 | 10.28 | 10.28 | 10.24 | 10.24 | 2,250 | +0.01(+0.10%) |
Apr 06, 2016 | 10.18 | 10.28 | 10.18 | 10.23 | 1,904 | +0.05(+0.49%) |
Apr 05, 2016 | 10.11 | 10.18 | 10.10 | 10.18 | 252,950 | -0.14(-1.36%) |
Apr 04, 2016 | 10.34 | 10.37 | 10.32 | 10.32 | 1,035 | +0.05(+0.49%) |
Apr 01, 2016 | 10.13 | 10.31 | 10.13 | 10.27 | 1,911 | -0.13(-1.25%) |
Mar 31, 2016 | 10.39 | 10.40 | 10.36 | 10.40 | 2,646 | -0.08(-0.76%) |
Mar 30, 2016 | 10.32 | 10.48 | 10.32 | 10.48 | 2,509 | +0.27(+2.64%) |
Mar 29, 2016 | 10.03 | 10.21 | 9.970 | 10.21 | 11,079 | +0.14(+1.39%) |
Mar 28, 2016 | 9.970 | 10.14 | 9.970 | 10.07 | 10,833 | +0.03(+0.30%) |
Mar 24, 2016 | 10.04 | 10.04 | 10.04 | 0 | -0.03(-0.30%) | |
Mar 23, 2016 | 10.14 | 10.14 | 10.03 | 10.07 | 5,476 | -0.23(-2.23%) |
Mar 22, 2016 | 9.990 | 10.30 | 9.990 | 10.30 | 8,421 | +0.19(+1.88%) |
Mar 21, 2016 | 10.10 | 10.13 | 10.06 | 10.11 | 7,753 | -0.07(-0.69%) |
Mar 18, 2016 | 10.18 | 10.22 | 10.15 | 10.18 | 9,009 | +0.04(+0.39%) |
Mar 17, 2016 | 9.860 | 10.14 | 9.860 | 10.14 | 3,984 | +0.44(+4.56%) |
Mar 16, 2016 | 9.480 | 9.698 | 9.480 | 9.698 | 1,825 | +0.06(+0.60%) |
Mar 15, 2016 | 9.650 | 9.650 | 9.620 | 9.640 | 2,333 | -0.28(-2.82%) |
Mar 14, 2016 | 9.780 | 9.950 | 9.780 | 9.920 | 9,896 | +0.02(+0.20%) |
Mar 11, 2016 | 9.764 | 9.900 | 9.764 | 9.900 | 2,574 | +0.43(+4.54%) |
Mar 10, 2016 | 9.462 | 9.570 | 9.434 | 9.470 | 12,823 | -0.11(-1.15%) |
Mar 09, 2016 | 9.604 | 9.621 | 9.580 | 9.580 | 2,208 | -0.02(-0.21%) |
Mar 08, 2016 | 9.720 | 9.720 | 9.590 | 9.600 | 6,166 | -0.21(-2.14%) |
Mar 07, 2016 | 9.750 | 9.810 | 9.750 | 9.810 | 7,083 | +0.18(+1.89%) |
Mar 04, 2016 | 9.640 | 9.610 | 9.628 | 2,822 | +0.03(+0.29%) | |
Mar 03, 2016 | 9.456 | 9.600 | 9.456 | 9.600 | 8,428 | +0.49(+5.38%) |
Mar 02, 2016 | 9.120 | 9.120 | 8.960 | 9.110 | 17,440 | -0.07(-0.71%) |
Mar 01, 2016 | 8.984 | 9.190 | 8.984 | 9.175 | 15,429 | +0.10(+1.05%) |
Feb 29, 2016 | 9.078 | 9.120 | 9.050 | 9.080 | 11,323 | -0.04(-0.44%) |
Feb 26, 2016 | 9.070 | 9.120 | 9.030 | 9.120 | 2,399 | +0.05(+0.55%) |
Feb 25, 2016 | 8.990 | 9.070 | 8.950 | 9.070 | 7,054 | +0.12(+1.37%) |
Feb 24, 2016 | 8.900 | 8.947 | 8.900 | 8.947 | 11,963 | -0.24(-2.64%) |
Feb 23, 2016 | 9.270 | 9.300 | 9.190 | 9.190 | 9,194 | -0.29(-3.06%) |
Feb 22, 2016 | 9.374 | 9.480 | 9.370 | 9.480 | 12,125 | +0.19(+2.05%) |
Feb 19, 2016 | 9.310 | 9.310 | 9.220 | 9.290 | 15,437 | -0.10(-1.06%) |
Feb 18, 2016 | 9.348 | 9.390 | 9.348 | 9.390 | 5,613 | -0.05(-0.53%) |
Feb 17, 2016 | 9.250 | 9.453 | 9.250 | 9.440 | 28,335 | +0.33(+3.68%) |
Feb 16, 2016 | 9.056 | 9.120 | 9.040 | 9.105 | 13,281 | +0.44(+5.07%) |
Feb 12, 2016 | 8.666 | 8.666 | 8.666 | 0 | +0.35(+4.16%) | |
Feb 11, 2016 | 8.280 | 8.400 | 8.200 | 8.320 | 67,654 | -0.16(-1.89%) |
Feb 10, 2016 | 8.470 | 8.530 | 8.470 | 8.480 | 11,602 | -0.06(-0.73%) |
Feb 09, 2016 | 8.460 | 8.610 | 8.440 | 8.542 | 33,792 | -0.03(-0.33%) |
Feb 08, 2016 | 8.550 | 8.570 | 8.460 | 8.570 | 33,538 | -0.38(-4.25%) |
Feb 05, 2016 | 8.970 | 8.970 | 8.850 | 8.950 | 5,106 | +0.10(+1.13%) |
Feb 04, 2016 | 8.470 | 8.850 | 8.470 | 8.850 | 14,625 | +0.65(+7.93%) |
Feb 03, 2016 | 8.100 | 8.200 | 8.010 | 8.200 | 17,829 | +0.21(+2.63%) |
Feb 02, 2016 | 8.000 | 8.042 | 7.850 | 7.990 | 58,705 | -0.26(-3.15%) |