Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.70 | 12.87 | 12.55 | 12.77 | 261,819 | +0.12(+0.98%) |
Oct 30, 2017 | 12.90 | 12.93 | 12.61 | 12.64 | 234,813 | -0.28(-2.14%) |
Oct 27, 2017 | 12.85 | 13.03 | 12.82 | 12.92 | 180,621 | +0.08(+0.60%) |
Oct 26, 2017 | 13.03 | 13.04 | 12.83 | 12.84 | 192,358 | -0.09(-0.68%) |
Oct 25, 2017 | 13.06 | 13.26 | 12.87 | 12.93 | 198,043 | -0.12(-0.90%) |
Oct 24, 2017 | 13.06 | 13.11 | 12.98 | 13.05 | 178,559 | +0.02(+0.18%) |
Oct 23, 2017 | 13.13 | 13.13 | 12.92 | 13.03 | 209,416 | -0.11(-0.85%) |
Oct 20, 2017 | 13.33 | 13.35 | 13.07 | 13.14 | 163,134 | -0.14(-1.07%) |
Oct 19, 2017 | 13.47 | 13.55 | 13.20 | 13.28 | 275,241 | -0.21(-1.55%) |
Oct 18, 2017 | 13.38 | 13.50 | 13.34 | 13.49 | 280,002 | +0.12(+0.90%) |
Oct 17, 2017 | 13.36 | 13.43 | 13.28 | 13.37 | 176,598 | -0.03(-0.20%) |
Oct 16, 2017 | 13.32 | 13.43 | 13.28 | 13.40 | 221,698 | +0.11(+0.79%) |
Oct 13, 2017 | 13.24 | 13.36 | 13.24 | 13.29 | 121,674 | +0.06(+0.49%) |
Oct 12, 2017 | 13.23 | 13.33 | 13.19 | 13.23 | 160,700 | -0.03(-0.22%) |
Oct 11, 2017 | 13.25 | 13.30 | 13.23 | 13.26 | 189,124 | +0.06(+0.44%) |
Oct 10, 2017 | 13.14 | 13.23 | 13.10 | 13.20 | 161,988 | +0.13(+0.99%) |
Oct 09, 2017 | 13.10 | 13.16 | 13.02 | 13.07 | 158,991 | +0.05(+0.40%) |
Oct 06, 2017 | 13.11 | 13.11 | 12.93 | 13.02 | 155,432 | -0.12(-0.94%) |
Oct 05, 2017 | 13.13 | 13.27 | 13.11 | 13.14 | 157,204 | +0.04(+0.31%) |
Oct 04, 2017 | 13.22 | 13.22 | 13.04 | 13.10 | 241,431 | -0.13(-0.97%) |
Oct 03, 2017 | 13.21 | 13.27 | 13.16 | 13.23 | 201,987 | +0.01(+0.09%) |
Oct 02, 2017 | 13.13 | 13.26 | 13.05 | 13.21 | 298,535 | +0.16(+1.21%) |
Sep 29, 2017 | 13.23 | 13.30 | 13.04 | 13.06 | 210,734 | -0.17(-1.29%) |
Sep 28, 2017 | 13.09 | 13.25 | 13.02 | 13.23 | 216,639 | +0.14(+1.08%) |
Sep 27, 2017 | 13.13 | 12.93 | 13.09 | 306,632 | -0.02(-0.13%) | |
Sep 26, 2017 | 12.96 | 13.14 | 12.90 | 13.10 | 194,663 | +0.13(+1.04%) |
Sep 25, 2017 | 12.77 | 12.98 | 12.77 | 12.97 | 278,505 | +0.19(+1.47%) |
Sep 22, 2017 | 12.89 | 12.94 | 12.72 | 12.78 | 206,411 | -0.07(-0.55%) |
Sep 21, 2017 | 12.83 | 13.04 | 12.80 | 12.85 | 256,957 | -0.04(-0.32%) |
Sep 20, 2017 | 12.73 | 13.00 | 12.73 | 12.89 | 500,468 | +0.16(+1.24%) |
Sep 19, 2017 | 12.68 | 12.74 | 12.61 | 12.73 | 242,240 | +0.09(+0.67%) |
Sep 18, 2017 | 12.68 | 12.76 | 12.62 | 12.65 | 309,173 | -0.02(-0.18%) |
Sep 15, 2017 | 12.77 | 12.77 | 12.55 | 12.67 | 802,726 | -0.04(-0.32%) |
Sep 14, 2017 | 12.47 | 12.72 | 12.47 | 12.71 | 340,517 | +0.20(+1.63%) |
Sep 13, 2017 | 12.61 | 12.48 | 12.51 | 177,935 | -0.05(-0.42%) | |
Sep 12, 2017 | 12.65 | 12.75 | 12.49 | 12.56 | 218,570 | -0.15(-1.15%) |
Sep 11, 2017 | 12.62 | 12.76 | 12.50 | 12.71 | 207,326 | +0.04(+0.28%) |
Sep 08, 2017 | 12.54 | 12.75 | 12.50 | 12.67 | 304,702 | +0.19(+1.49%) |
Sep 07, 2017 | 12.56 | 12.57 | 12.44 | 12.49 | 183,452 | -0.01(-0.09%) |
Sep 06, 2017 | 12.42 | 12.61 | 12.42 | 12.50 | 198,599 | +0.07(+0.56%) |
Sep 05, 2017 | 12.50 | 12.61 | 12.25 | 12.43 | 261,103 | -0.07(-0.56%) |
Sep 01, 2017 | 12.55 | 12.59 | 12.45 | 12.50 | 250,312 | +0.02(+0.19%) |
Aug 31, 2017 | 12.54 | 12.73 | 12.46 | 12.47 | 601,853 | -0.01(-0.05%) |
Aug 30, 2017 | 12.33 | 12.51 | 12.28 | 12.48 | 256,670 | +0.15(+1.23%) |
Aug 29, 2017 | 12.25 | 12.40 | 12.25 | 12.33 | 310,779 | +0.05(+0.43%) |
Aug 28, 2017 | 12.39 | 12.47 | 12.22 | 12.28 | 200,018 | -0.08(-0.61%) |
Aug 25, 2017 | 12.42 | 12.26 | 12.35 | 212,473 | +0.04(+0.33%) | |
Aug 24, 2017 | 12.32 | 12.48 | 12.31 | 12.31 | 178,722 | +0.04(+0.33%) |
Aug 23, 2017 | 12.14 | 12.32 | 12.10 | 12.27 | 180,465 | +0.02(+0.19%) |
Aug 22, 2017 | 12.23 | 12.35 | 12.19 | 12.25 | 122,871 | +0.01(+0.10%) |
Aug 21, 2017 | 12.08 | 12.31 | 12.08 | 12.23 | 164,454 | +0.13(+1.11%) |
Aug 18, 2017 | 12.33 | 12.35 | 12.09 | 12.10 | 224,341 | -0.29(-2.35%) |
Aug 17, 2017 | 12.29 | 12.53 | 12.29 | 12.39 | 308,068 | +0.15(+1.26%) |
Aug 16, 2017 | 12.17 | 12.32 | 12.17 | 12.24 | 294,754 | +0.07(+0.57%) |
Aug 15, 2017 | 12.10 | 12.17 | 11.98 | 12.17 | 266,407 | +0.06(+0.48%) |
Aug 14, 2017 | 11.91 | 12.17 | 11.91 | 12.11 | 223,387 | +0.25(+2.10%) |
Aug 11, 2017 | 12.01 | 12.03 | 11.85 | 11.86 | 336,395 | -0.14(-1.21%) |
Aug 10, 2017 | 12.05 | 12.09 | 11.95 | 12.01 | 210,278 | +0.01(+0.10%) |
Aug 09, 2017 | 12.09 | 12.16 | 11.95 | 11.99 | 260,918 | -0.10(-0.86%) |
Aug 08, 2017 | 12.15 | 12.15 | 11.98 | 12.10 | 241,767 | +0.04(+0.34%) |
Aug 07, 2017 | 11.98 | 12.12 | 11.92 | 12.06 | 359,285 | +0.08(+0.68%) |
Aug 04, 2017 | 11.92 | 12.05 | 11.87 | 11.98 | 265,995 | +0.03(+0.29%) |
Aug 03, 2017 | 11.66 | 11.97 | 11.62 | 11.94 | 491,065 | +0.25(+2.18%) |
Aug 02, 2017 | 11.94 | 11.95 | 11.60 | 11.69 | 443,107 | -0.28(-2.33%) |
Aug 01, 2017 | 12.12 | 12.19 | 11.64 | 11.97 | 841,785 | -0.37(-2.96%) |
Jul 31, 2017 | 12.46 | 12.49 | 12.14 | 12.33 | 350,195 | -0.08(-0.65%) |
Jul 28, 2017 | 12.28 | 12.43 | 12.23 | 12.41 | 269,107 | +0.11(+0.90%) |
Jul 27, 2017 | 12.34 | 12.36 | 12.21 | 12.30 | 331,090 | -0.04(-0.33%) |
Jul 26, 2017 | 12.14 | 12.39 | 12.10 | 12.34 | 466,712 | +0.22(+1.82%) |
Jul 25, 2017 | 11.85 | 12.20 | 11.77 | 12.12 | 1,442,166 | +0.38(+3.21%) |
Jul 24, 2017 | 11.81 | 11.86 | 11.73 | 11.75 | 286,088 | -0.06(-0.49%) |
Jul 21, 2017 | 11.83 | 11.84 | 11.76 | 11.80 | 658,629 | +0.06(+0.49%) |
Jul 20, 2017 | 11.92 | 11.75 | 11.75 | 1,613,589 | -0.84(-6.68%) | |
Jul 19, 2017 | 12.59 | 12.68 | 12.50 | 12.59 | 220,991 | -0.01(-0.12%) |
Jul 18, 2017 | 12.55 | 12.62 | 12.42 | 12.60 | 362,015 | +0.05(+0.37%) |
Jul 17, 2017 | 12.42 | 12.64 | 12.38 | 12.55 | 197,160 | +0.17(+1.40%) |
Jul 14, 2017 | 12.28 | 12.42 | 12.28 | 12.38 | 189,076 | +0.12(+0.94%) |
Jul 13, 2017 | 12.42 | 12.44 | 12.23 | 12.27 | 141,349 | -0.15(-1.21%) |
Jul 12, 2017 | 12.24 | 12.46 | 12.24 | 12.42 | 552,649 | +0.22(+1.79%) |
Jul 11, 2017 | 12.14 | 12.24 | 12.06 | 12.20 | 313,807 | +0.07(+0.62%) |
Jul 10, 2017 | 12.28 | 12.32 | 12.11 | 12.12 | 280,846 | -0.17(-1.41%) |
Jul 07, 2017 | 12.29 | 12.36 | 12.15 | 12.29 | 330,178 | +0.01(+0.09%) |
Jul 06, 2017 | 12.51 | 12.51 | 12.25 | 12.28 | 278,565 | -0.28(-2.20%) |
Jul 05, 2017 | 12.80 | 12.80 | 12.50 | 12.56 | 258,266 | -0.23(-1.80%) |
Jul 03, 2017 | 12.55 | 12.84 | 12.54 | 12.79 | 311,559 | +0.24(+1.88%) |
Jun 30, 2017 | 12.66 | 12.67 | 12.50 | 12.55 | 234,252 | -0.06(-0.46%) |
Jun 29, 2017 | 12.61 | 12.66 | 12.42 | 12.61 | 213,009 | -0.01(-0.09%) |
Jun 28, 2017 | 12.69 | 12.81 | 12.58 | 12.62 | 303,787 | -0.04(-0.32%) |
Jun 27, 2017 | 12.70 | 12.74 | 12.62 | 12.66 | 204,740 | -0.04(-0.32%) |
Jun 26, 2017 | 12.51 | 12.72 | 12.51 | 12.70 | 378,518 | +0.22(+1.80%) |
Jun 23, 2017 | 12.51 | 12.48 | 538,704 | +0.12(+0.98%) | ||
Jun 22, 2017 | 12.39 | 12.49 | 12.32 | 12.36 | 211,755 | -0.02(-0.19%) |
Jun 21, 2017 | 12.49 | 12.53 | 12.32 | 12.38 | 234,493 | -0.09(-0.69%) |
Jun 20, 2017 | 12.51 | 12.59 | 12.43 | 12.47 | 221,281 | -0.06(-0.51%) |
Jun 19, 2017 | 12.57 | 12.62 | 12.49 | 12.53 | 201,084 | -0.04(-0.34%) |
Jun 16, 2017 | 12.54 | 12.63 | 12.47 | 12.57 | 491,684 | -0.05(-0.36%) |
Jun 15, 2017 | 12.51 | 12.73 | 12.51 | 12.62 | 202,505 | +0.04(+0.32%) |
Jun 14, 2017 | 12.66 | 12.76 | 12.48 | 12.58 | 283,346 | -0.03(-0.23%) |
Jun 13, 2017 | 12.52 | 12.66 | 12.30 | 12.61 | 546,820 | +0.09(+0.69%) |
Jun 12, 2017 | 12.29 | 12.59 | 12.26 | 12.52 | 559,146 | +0.21(+1.72%) |
Jun 09, 2017 | 12.14 | 12.41 | 11.52 | 12.31 | 273,775 | +0.13(+1.08%) |
Jun 08, 2017 | 12.13 | 12.22 | 12.04 | 12.18 | 217,236 | +0.06(+0.47%) |
Jun 07, 2017 | 12.09 | 12.17 | 12.05 | 12.12 | 173,446 | +0.03(+0.24%) |
Jun 06, 2017 | 12.17 | 12.21 | 12.04 | 12.09 | 216,062 | -0.08(-0.66%) |
Jun 05, 2017 | 12.19 | 12.27 | 12.07 | 12.17 | 263,228 | -0.02(-0.14%) |
Jun 02, 2017 | 11.99 | 12.37 | 11.96 | 12.19 | 567,966 | +0.26(+2.16%) |
Jun 01, 2017 | 11.66 | 11.96 | 11.57 | 11.93 | 473,944 | +0.27(+2.31%) |
May 31, 2017 | 11.72 | 11.80 | 11.55 | 11.66 | 611,192 | -0.03(-0.25%) |
May 30, 2017 | 11.70 | 11.76 | 11.66 | 11.69 | 399,703 | -0.03(-0.24%) |
May 26, 2017 | 11.67 | 11.74 | 11.59 | 11.72 | 325,404 | +0.04(+0.34%) |
May 25, 2017 | 11.73 | 11.77 | 11.65 | 11.68 | 388,456 | -0.03(-0.29%) |
May 24, 2017 | 11.70 | 11.73 | 11.63 | 11.71 | 280,620 | +0.02(+0.20%) |
May 23, 2017 | 11.69 | 11.73 | 11.63 | 11.69 | 300,159 | +0.05(+0.44%) |
May 22, 2017 | 11.56 | 11.66 | 11.51 | 11.64 | 286,588 | +0.10(+0.89%) |
May 19, 2017 | 11.51 | 11.64 | 11.45 | 11.54 | 291,814 | +0.00(+0.00%) |
May 18, 2017 | 11.37 | 11.57 | 11.34 | 11.54 | 329,088 | +0.13(+1.10%) |
May 17, 2017 | 11.43 | 11.54 | 11.29 | 11.41 | 416,083 | +0.05(+0.43%) |
May 16, 2017 | 11.48 | 11.56 | 11.27 | 11.36 | 471,076 | -0.13(-1.09%) |
May 15, 2017 | 11.49 | 11.64 | 11.45 | 11.49 | 309,985 | -0.01(-0.05%) |
May 12, 2017 | 11.54 | 11.57 | 11.48 | 11.49 | 211,250 | -0.05(-0.39%) |
May 11, 2017 | 11.62 | 11.66 | 11.43 | 11.54 | 240,409 | -0.09(-0.81%) |
May 10, 2017 | 11.55 | 11.68 | 11.52 | 11.63 | 349,406 | +0.07(+0.62%) |
May 09, 2017 | 11.72 | 11.76 | 11.52 | 11.56 | 333,693 | -0.15(-1.26%) |
May 08, 2017 | 11.69 | 11.79 | 11.46 | 11.71 | 362,233 | -0.05(-0.44%) |
May 05, 2017 | 11.69 | 11.85 | 11.54 | 11.76 | 369,095 | +0.07(+0.58%) |
May 04, 2017 | 11.82 | 11.89 | 11.41 | 11.69 | 591,831 | -0.17(-1.39%) |
May 03, 2017 | 12.52 | 12.55 | 11.83 | 11.86 | 1,093,566 | -0.71(-5.66%) |
May 02, 2017 | 12.68 | 12.75 | 12.55 | 12.57 | 414,533 | -0.11(-0.85%) |
May 01, 2017 | 12.68 | 12.72 | 12.57 | 12.68 | 447,052 | -0.02(-0.13%) |
Apr 28, 2017 | 12.87 | 12.87 | 12.64 | 12.69 | 367,282 | -0.09(-0.67%) |
Apr 27, 2017 | 12.93 | 12.98 | 12.72 | 12.78 | 365,195 | -0.13(-1.01%) |
Apr 26, 2017 | 12.87 | 13.06 | 12.78 | 12.91 | 447,236 | +0.04(+0.31%) |
Apr 25, 2017 | 12.81 | 12.95 | 12.81 | 12.87 | 353,499 | +0.06(+0.44%) |
Apr 24, 2017 | 12.85 | 12.91 | 12.63 | 12.81 | 392,420 | -0.06(-0.44%) |
Apr 21, 2017 | 12.81 | 12.91 | 12.81 | 12.87 | 502,508 | +0.07(+0.53%) |
Apr 20, 2017 | 12.86 | 12.97 | 12.69 | 12.80 | 957,657 | -0.09(-0.66%) |
Apr 19, 2017 | 13.08 | 13.09 | 12.83 | 12.89 | 559,095 | -0.11(-0.85%) |
Apr 18, 2017 | 12.98 | 13.02 | 12.91 | 13.00 | 737,823 | +0.01(+0.04%) |
Apr 17, 2017 | 13.05 | 13.11 | 12.91 | 12.99 | 807,818 | +0.04(+0.31%) |
Apr 13, 2017 | 13.19 | 13.22 | 12.78 | 12.95 | 1,404,323 | +0.06(+0.48%) |
Apr 12, 2017 | 12.46 | 13.09 | 12.34 | 12.89 | 1,477,258 | +0.52(+4.21%) |
Apr 11, 2017 | 12.30 | 12.48 | 12.23 | 12.37 | 703,393 | +0.19(+1.58%) |
Apr 10, 2017 | 11.82 | 12.27 | 11.74 | 12.18 | 997,946 | +0.37(+3.12%) |
Apr 07, 2017 | 11.71 | 11.85 | 11.70 | 11.81 | 200,525 | +0.09(+0.77%) |
Apr 06, 2017 | 11.55 | 11.74 | 11.38 | 11.72 | 163,972 | +0.18(+1.57%) |
Apr 05, 2017 | 11.60 | 11.71 | 11.50 | 11.54 | 149,449 | -0.06(-0.49%) |
Apr 04, 2017 | 11.61 | 11.67 | 11.54 | 11.60 | 181,188 | +0.02(+0.15%) |
Apr 03, 2017 | 11.72 | 11.72 | 11.54 | 11.58 | 177,745 | -0.12(-1.06%) |
Mar 31, 2017 | 11.66 | 11.74 | 11.58 | 11.70 | 297,919 | +0.08(+0.68%) |
Mar 30, 2017 | 11.53 | 11.65 | 11.46 | 11.62 | 154,856 | +0.12(+1.08%) |
Mar 29, 2017 | 11.29 | 11.50 | 11.29 | 11.50 | 133,848 | +0.18(+1.60%) |
Mar 28, 2017 | 11.25 | 11.32 | 11.18 | 11.32 | 144,439 | +0.03(+0.30%) |
Mar 27, 2017 | 11.17 | 11.35 | 11.17 | 11.28 | 165,908 | +0.03(+0.25%) |
Mar 24, 2017 | 11.20 | 11.33 | 11.19 | 11.26 | 155,319 | +0.05(+0.45%) |
Mar 23, 2017 | 11.08 | 11.29 | 11.07 | 11.20 | 145,050 | +0.12(+1.12%) |
Mar 22, 2017 | 11.10 | 11.21 | 10.94 | 11.08 | 211,520 | -0.01(-0.05%) |
Mar 21, 2017 | 11.14 | 11.25 | 11.07 | 11.09 | 237,758 | -0.05(-0.46%) |
Mar 20, 2017 | 11.32 | 11.33 | 11.09 | 11.14 | 254,202 | -0.13(-1.13%) |
Mar 17, 2017 | 11.10 | 11.36 | 11.10 | 11.26 | 686,661 | +0.12(+1.11%) |
Mar 16, 2017 | 11.07 | 11.19 | 11.01 | 11.14 | 224,537 | +0.05(+0.46%) |
Mar 15, 2017 | 10.86 | 11.12 | 10.84 | 11.09 | 298,044 | +0.25(+2.34%) |
Mar 14, 2017 | 10.89 | 10.90 | 10.76 | 10.84 | 146,958 | -0.06(-0.57%) |
Mar 13, 2017 | 10.90 | 10.97 | 10.80 | 10.90 | 162,434 | +0.00(+0.00%) |
Mar 10, 2017 | 10.81 | 10.94 | 10.74 | 10.90 | 241,171 | +0.12(+1.15%) |
Mar 09, 2017 | 11.00 | 11.08 | 10.73 | 10.77 | 271,207 | -0.22(-2.00%) |
Mar 08, 2017 | 11.28 | 11.28 | 10.99 | 10.99 | 256,297 | -0.29(-2.54%) |
Mar 07, 2017 | 11.42 | 11.47 | 11.27 | 11.28 | 277,202 | -0.16(-1.43%) |
Mar 06, 2017 | 11.54 | 11.54 | 11.31 | 11.44 | 211,519 | -0.08(-0.68%) |
Mar 03, 2017 | 11.61 | 11.66 | 11.32 | 11.52 | 253,130 | -0.06(-0.49%) |
Mar 02, 2017 | 11.70 | 11.76 | 11.56 | 11.58 | 179,203 | -0.13(-1.11%) |
Mar 01, 2017 | 11.71 | 11.78 | 11.62 | 11.71 | 219,148 | +0.00(+0.00%) |
Feb 28, 2017 | 11.79 | 11.79 | 11.70 | 11.71 | 290,549 | -0.04(-0.34%) |
Feb 27, 2017 | 11.75 | 11.87 | 11.67 | 11.75 | 224,581 | +0.01(+0.05%) |
Feb 24, 2017 | 11.67 | 11.80 | 11.64 | 11.74 | 223,383 | +0.07(+0.63%) |
Feb 23, 2017 | 11.67 | 11.73 | 11.53 | 11.67 | 165,022 | +0.03(+0.24%) |
Feb 22, 2017 | 11.55 | 11.65 | 11.39 | 11.64 | 215,860 | +0.04(+0.39%) |
Feb 21, 2017 | 11.48 | 11.63 | 11.38 | 11.60 | 270,809 | +0.14(+1.18%) |
Feb 17, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.06(+0.54%) | |
Feb 16, 2017 | 11.22 | 11.42 | 11.12 | 11.40 | 243,174 | +0.15(+1.35%) |
Feb 15, 2017 | 11.27 | 11.08 | 11.25 | 219,660 | -0.10(-0.89%) | |
Feb 14, 2017 | 11.38 | 11.38 | 11.17 | 11.35 | 213,091 | -0.09(-0.81%) |
Feb 13, 2017 | 11.20 | 11.47 | 11.15 | 11.44 | 306,605 | +0.25(+2.25%) |
Feb 10, 2017 | 11.00 | 11.20 | 11.00 | 11.19 | 164,128 | +0.19(+1.73%) |
Feb 09, 2017 | 10.89 | 11.02 | 10.89 | 11.00 | 134,943 | +0.10(+0.87%) |
Feb 08, 2017 | 10.94 | 10.96 | 10.83 | 10.90 | 201,587 | -0.03(-0.31%) |
Feb 07, 2017 | 10.97 | 11.02 | 10.89 | 10.94 | 193,728 | -0.02(-0.15%) |
Feb 06, 2017 | 11.00 | 11.04 | 10.92 | 10.95 | 134,478 | -0.05(-0.46%) |
Feb 03, 2017 | 10.95 | 11.03 | 10.92 | 11.00 | 139,165 | +0.10(+0.92%) |
Feb 02, 2017 | 10.86 | 11.01 | 10.82 | 10.90 | 122,121 | +0.05(+0.46%) |
Feb 01, 2017 | 10.99 | 11.12 | 10.84 | 10.85 | 220,182 | -0.13(-1.17%) |
Jan 31, 2017 | 10.97 | 11.10 | 10.96 | 10.98 | 192,447 | +0.02(+0.20%) |
Jan 30, 2017 | 10.88 | 11.04 | 10.77 | 10.96 | 265,657 | +0.04(+0.36%) |
Jan 27, 2017 | 11.02 | 11.03 | 10.89 | 10.92 | 140,910 | -0.11(-0.96%) |
Jan 26, 2017 | 11.03 | 11.11 | 11.02 | 11.03 | 115,048 | -0.02(-0.15%) |
Jan 25, 2017 | 11.11 | 11.17 | 11.01 | 11.04 | 169,482 | -0.06(-0.55%) |
Jan 24, 2017 | 11.04 | 11.13 | 10.99 | 11.11 | 175,915 | +0.02(+0.15%) |
Jan 23, 2017 | 11.01 | 11.09 | 10.95 | 11.09 | 161,814 | +0.09(+0.86%) |
Jan 20, 2017 | 10.98 | 11.03 | 10.93 | 10.99 | 253,820 | +0.01(+0.10%) |
Jan 19, 2017 | 11.14 | 11.14 | 10.94 | 10.98 | 281,192 | -0.20(-1.75%) |
Jan 18, 2017 | 11.22 | 11.25 | 11.13 | 11.18 | 198,122 | -0.01(-0.13%) |
Jan 17, 2017 | 11.11 | 11.23 | 11.11 | 11.19 | 194,493 | +0.08(+0.70%) |
Jan 13, 2017 | 11.11 | 11.11 | 11.11 | 0 | +0.03(+0.25%) | |
Jan 12, 2017 | 11.14 | 11.19 | 10.96 | 11.09 | 205,367 | -0.04(-0.35%) |
Jan 11, 2017 | 11.04 | 11.19 | 11.04 | 11.13 | 239,804 | +0.06(+0.55%) |
Jan 10, 2017 | 11.08 | 11.13 | 11.01 | 11.06 | 189,095 | -0.01(-0.10%) |
Jan 09, 2017 | 11.25 | 11.30 | 11.08 | 11.08 | 271,662 | -0.17(-1.48%) |
Jan 06, 2017 | 11.35 | 11.39 | 11.19 | 11.24 | 208,522 | -0.12(-1.03%) |
Jan 05, 2017 | 11.37 | 11.43 | 11.20 | 11.36 | 309,181 | -0.07(-0.58%) |
Jan 04, 2017 | 11.23 | 11.49 | 11.22 | 11.43 | 354,363 | +0.18(+1.58%) |
Jan 03, 2017 | 11.30 | 11.33 | 11.08 | 11.25 | 407,165 | +0.08(+0.70%) |
Dec 30, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.19(+1.77%) | |
Dec 29, 2016 | 10.78 | 11.03 | 10.76 | 10.98 | 275,971 | +0.19(+1.80%) |
Dec 28, 2016 | 10.79 | 10.85 | 10.72 | 10.78 | 308,272 | +0.00(+0.00%) |
Dec 27, 2016 | 10.76 | 10.86 | 10.72 | 10.78 | 286,297 | +0.02(+0.16%) |
Dec 23, 2016 | 10.76 | 10.76 | 10.76 | 0 | +0.12(+1.10%) | |
Dec 22, 2016 | 10.67 | 10.75 | 10.58 | 10.65 | 199,514 | -0.02(-0.16%) |
Dec 21, 2016 | 10.75 | 10.89 | 10.66 | 10.66 | 260,228 | -0.13(-1.23%) |
Dec 20, 2016 | 10.70 | 10.82 | 10.70 | 10.80 | 321,957 | +0.08(+0.73%) |
Dec 19, 2016 | 10.59 | 10.79 | 10.57 | 10.72 | 359,756 | +0.19(+1.85%) |
Dec 16, 2016 | 10.45 | 10.64 | 10.45 | 10.53 | 1,348,521 | +0.11(+1.04%) |
Dec 15, 2016 | 10.46 | 10.51 | 10.34 | 10.42 | 599,709 | -0.04(-0.42%) |
Dec 14, 2016 | 10.67 | 10.70 | 10.42 | 10.46 | 326,136 | -0.22(-2.02%) |
Dec 13, 2016 | 10.73 | 10.73 | 10.63 | 10.68 | 399,133 | +0.01(+0.05%) |
Dec 12, 2016 | 10.63 | 10.74 | 10.62 | 10.67 | 469,108 | +0.02(+0.16%) |
Dec 09, 2016 | 10.55 | 10.67 | 10.54 | 10.65 | 393,441 | +0.09(+0.89%) |
Dec 08, 2016 | 10.54 | 10.64 | 10.43 | 10.56 | 378,100 | -0.01(-0.10%) |
Dec 07, 2016 | 10.48 | 10.64 | 10.48 | 10.57 | 403,326 | +0.12(+1.16%) |
Dec 06, 2016 | 10.37 | 10.47 | 10.35 | 10.45 | 362,246 | +0.09(+0.85%) |
Dec 05, 2016 | 10.32 | 10.38 | 10.21 | 10.36 | 486,069 | +0.08(+0.81%) |
Dec 02, 2016 | 10.03 | 10.39 | 10.03 | 10.28 | 426,615 | +0.27(+2.65%) |
Dec 01, 2016 | 10.17 | 10.40 | 9.948 | 10.01 | 549,227 | -0.14(-1.36%) |
Nov 30, 2016 | 10.73 | 10.73 | 10.10 | 10.15 | 3,397,280 | -0.59(-5.50%) |
Nov 29, 2016 | 10.72 | 10.91 | 10.65 | 10.74 | 559,691 | +0.02(+0.21%) |
Nov 28, 2016 | 10.65 | 10.76 | 10.57 | 10.72 | 610,171 | +0.04(+0.41%) |
Nov 25, 2016 | 10.54 | 10.69 | 10.53 | 10.68 | 338,729 | +0.13(+1.20%) |
Nov 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | -0.02(-0.16%) | |
Nov 22, 2016 | 10.47 | 10.62 | 10.38 | 10.57 | 689,363 | +0.16(+1.54%) |
Nov 21, 2016 | 10.38 | 10.63 | 10.33 | 10.41 | 405,618 | -0.01(-0.11%) |
Nov 18, 2016 | 10.46 | 10.53 | 10.34 | 10.42 | 362,394 | +0.03(+0.32%) |
Nov 17, 2016 | 10.41 | 10.62 | 10.35 | 10.38 | 607,682 | -0.04(-0.37%) |
Nov 16, 2016 | 10.21 | 10.43 | 10.19 | 10.42 | 591,484 | +0.18(+1.78%) |
Nov 15, 2016 | 9.926 | 10.40 | 9.926 | 10.24 | 872,890 | +0.31(+3.14%) |
Nov 14, 2016 | 9.780 | 9.950 | 9.621 | 9.928 | 419,821 | +0.21(+2.14%) |
Nov 11, 2016 | 9.462 | 9.879 | 9.462 | 9.720 | 454,431 | +0.29(+3.08%) |
Nov 10, 2016 | 9.643 | 9.643 | 9.282 | 9.430 | 378,389 | -0.16(-1.66%) |
Nov 09, 2016 | 9.205 | 9.638 | 9.166 | 9.589 | 383,280 | +0.15(+1.57%) |
Nov 08, 2016 | 9.440 | 9.506 | 9.430 | 9.440 | 145,594 | +0.01(+0.12%) |
Nov 07, 2016 | 9.320 | 9.484 | 9.320 | 9.430 | 253,033 | +0.18(+1.96%) |
Nov 04, 2016 | 9.084 | 9.303 | 9.079 | 9.249 | 305,996 | +0.20(+2.24%) |
Nov 03, 2016 | 9.062 | 9.117 | 9.007 | 9.046 | 263,333 | +0.00(+0.00%) |
Nov 02, 2016 | 9.018 | 9.183 | 9.007 | 9.046 | 340,618 | +0.04(+0.49%) |