Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.98 | 15.12 | 14.95 | 15.08 | 1,269,648 | +0.08(+0.54%) |
Mar 30, 2017 | 14.82 | 15.01 | 14.82 | 15.00 | 1,167,555 | +0.12(+0.82%) |
Mar 29, 2017 | 14.73 | 14.89 | 14.67 | 14.88 | 813,579 | +0.14(+0.96%) |
Mar 28, 2017 | 14.57 | 14.76 | 14.57 | 14.74 | 696,233 | +0.14(+0.97%) |
Mar 27, 2017 | 14.52 | 14.61 | 14.42 | 14.59 | 514,897 | -0.05(-0.36%) |
Mar 24, 2017 | 14.67 | 14.74 | 14.59 | 14.65 | 1,238,331 | +0.02(+0.11%) |
Mar 23, 2017 | 14.64 | 14.75 | 14.57 | 14.63 | 973,192 | -0.00(-0.03%) |
Mar 22, 2017 | 14.61 | 14.70 | 14.55 | 14.63 | 1,014,306 | +0.01(+0.06%) |
Mar 21, 2017 | 14.93 | 14.94 | 14.61 | 14.63 | 1,347,139 | -0.25(-1.69%) |
Mar 20, 2017 | 15.02 | 15.02 | 14.86 | 14.88 | 1,063,500 | -0.11(-0.73%) |
Mar 17, 2017 | 14.96 | 15.07 | 14.94 | 14.99 | 3,338,983 | +0.02(+0.11%) |
Mar 16, 2017 | 14.99 | 15.03 | 14.94 | 14.97 | 860,724 | -0.01(-0.05%) |
Mar 15, 2017 | 14.89 | 15.05 | 14.88 | 14.98 | 1,969,058 | +0.13(+0.90%) |
Mar 14, 2017 | 14.78 | 14.87 | 14.74 | 14.85 | 631,871 | +0.04(+0.25%) |
Mar 13, 2017 | 14.78 | 14.85 | 14.74 | 14.81 | 811,732 | -0.00(-0.03%) |
Mar 10, 2017 | 14.72 | 14.90 | 14.71 | 14.81 | 1,113,026 | +0.18(+1.22%) |
Mar 09, 2017 | 14.69 | 14.71 | 14.57 | 14.63 | 1,037,557 | -0.04(-0.30%) |
Mar 08, 2017 | 14.72 | 14.72 | 14.65 | 14.68 | 1,132,713 | -0.01(-0.08%) |
Mar 07, 2017 | 14.67 | 14.80 | 14.66 | 14.69 | 1,139,328 | -0.06(-0.41%) |
Mar 06, 2017 | 14.75 | 14.82 | 14.72 | 14.75 | 977,287 | -0.08(-0.52%) |
Mar 03, 2017 | 14.80 | 14.87 | 14.77 | 14.83 | 988,272 | +0.04(+0.30%) |
Mar 02, 2017 | 14.97 | 14.97 | 14.77 | 14.78 | 1,076,517 | -0.22(-1.44%) |
Mar 01, 2017 | 15.02 | 15.07 | 14.95 | 15.00 | 2,165,228 | +0.15(+1.01%) |
Feb 28, 2017 | 15.00 | 15.04 | 14.84 | 14.85 | 2,285,063 | -0.16(-1.06%) |
Feb 27, 2017 | 15.01 | 15.07 | 14.98 | 15.01 | 1,340,171 | +0.02(+0.14%) |
Feb 24, 2017 | 14.96 | 15.00 | 14.92 | 14.99 | 943,670 | -0.00(-0.03%) |
Feb 23, 2017 | 15.03 | 15.06 | 14.94 | 14.99 | 828,930 | +0.02(+0.14%) |
Feb 22, 2017 | 15.00 | 15.01 | 14.91 | 14.97 | 857,265 | +0.00(+0.00%) |
Feb 21, 2017 | 15.00 | 15.05 | 14.91 | 14.97 | 1,047,905 | -0.03(-0.19%) |
Feb 17, 2017 | 15.00 | 15.00 | 15.00 | 0 | -0.01(-0.05%) | |
Feb 16, 2017 | 14.91 | 15.01 | 14.89 | 15.01 | 676,079 | +0.10(+0.65%) |
Feb 15, 2017 | 14.84 | 14.93 | 14.81 | 14.91 | 689,812 | +0.06(+0.41%) |
Feb 14, 2017 | 14.85 | 14.90 | 14.78 | 14.85 | 1,129,990 | -0.07(-0.49%) |
Feb 13, 2017 | 15.01 | 15.15 | 14.87 | 14.92 | 1,798,200 | +0.02(+0.16%) |
Feb 10, 2017 | 14.83 | 14.92 | 14.72 | 14.90 | 1,152,438 | +0.18(+1.21%) |
Feb 09, 2017 | 14.51 | 14.77 | 14.54 | 14.72 | 1,045,557 | +0.21(+1.43%) |
Feb 08, 2017 | 14.61 | 14.62 | 14.43 | 14.51 | 1,388,203 | -0.05(-0.32%) |
Feb 07, 2017 | 14.44 | 14.56 | 14.42 | 14.56 | 1,050,647 | +0.17(+1.15%) |
Feb 06, 2017 | 14.42 | 14.45 | 14.33 | 14.39 | 733,347 | -0.01(-0.06%) |
Feb 03, 2017 | 14.24 | 14.42 | 14.20 | 14.40 | 900,211 | +0.22(+1.57%) |
Feb 02, 2017 | 14.16 | 14.19 | 14.07 | 14.18 | 870,631 | +0.02(+0.11%) |
Feb 01, 2017 | 14.37 | 14.41 | 14.09 | 14.16 | 981,554 | -0.11(-0.79%) |
Jan 31, 2017 | 14.27 | 14.33 | 14.18 | 14.28 | 919,477 | +0.03(+0.23%) |
Jan 30, 2017 | 14.39 | 14.44 | 14.10 | 14.24 | 969,876 | -0.14(-0.99%) |
Jan 27, 2017 | 14.41 | 14.44 | 14.21 | 14.38 | 1,303,727 | +0.01(+0.08%) |
Jan 26, 2017 | 14.26 | 14.44 | 14.18 | 14.37 | 1,563,541 | +0.23(+1.63%) |
Jan 25, 2017 | 14.16 | 14.29 | 13.82 | 14.14 | 4,070,894 | +0.43(+3.10%) |
Jan 24, 2017 | 13.59 | 13.78 | 13.50 | 13.72 | 1,006,418 | +0.22(+1.62%) |
Jan 23, 2017 | 13.82 | 13.83 | 13.38 | 13.50 | 1,461,711 | -0.28(-2.06%) |
Jan 20, 2017 | 13.51 | 13.85 | 13.51 | 13.78 | 1,957,973 | +0.27(+1.98%) |
Jan 19, 2017 | 13.58 | 13.63 | 13.45 | 13.51 | 774,961 | -0.04(-0.27%) |
Jan 18, 2017 | 13.47 | 13.61 | 13.46 | 13.55 | 549,797 | +0.10(+0.72%) |
Jan 17, 2017 | 13.45 | 13.63 | 13.36 | 13.45 | 816,641 | -0.08(-0.57%) |
Jan 13, 2017 | 13.53 | 13.53 | 13.53 | 0 | +0.21(+1.55%) | |
Jan 12, 2017 | 13.44 | 13.45 | 13.29 | 13.32 | 1,054,236 | -0.13(-0.93%) |
Jan 11, 2017 | 13.36 | 13.46 | 13.34 | 13.45 | 787,995 | +0.04(+0.33%) |
Jan 10, 2017 | 13.49 | 13.55 | 13.38 | 13.41 | 837,314 | -0.01(-0.06%) |
Jan 09, 2017 | 13.47 | 13.53 | 13.37 | 13.41 | 1,016,943 | -0.13(-0.93%) |
Jan 06, 2017 | 13.58 | 13.65 | 13.50 | 13.54 | 1,018,029 | -0.07(-0.54%) |
Jan 05, 2017 | 13.64 | 13.67 | 13.53 | 13.61 | 2,674,693 | -0.07(-0.50%) |
Jan 04, 2017 | 13.62 | 13.74 | 13.55 | 13.68 | 1,319,327 | +0.12(+0.90%) |
Jan 03, 2017 | 13.77 | 13.77 | 13.50 | 13.56 | 1,224,872 | -0.12(-0.86%) |
Dec 30, 2016 | 13.68 | 13.68 | 13.68 | 0 | -0.06(-0.47%) | |
Dec 29, 2016 | 13.73 | 13.78 | 13.70 | 13.74 | 576,003 | +0.07(+0.53%) |
Dec 28, 2016 | 13.69 | 13.76 | 13.63 | 13.67 | 706,554 | -0.01(-0.09%) |
Dec 27, 2016 | 13.61 | 13.73 | 13.61 | 13.68 | 480,268 | +0.05(+0.36%) |
Dec 23, 2016 | 13.63 | 13.63 | 13.63 | 0 | +0.12(+0.90%) | |
Dec 22, 2016 | 13.58 | 13.58 | 13.42 | 13.51 | 499,647 | -0.05(-0.39%) |
Dec 21, 2016 | 13.57 | 13.65 | 13.56 | 13.56 | 714,882 | -0.04(-0.30%) |
Dec 20, 2016 | 13.60 | 13.73 | 13.52 | 13.60 | 930,070 | +0.08(+0.60%) |
Dec 19, 2016 | 13.45 | 13.53 | 13.40 | 13.52 | 993,666 | +0.09(+0.63%) |
Dec 16, 2016 | 13.45 | 13.54 | 13.43 | 13.44 | 2,380,050 | -0.03(-0.21%) |
Dec 15, 2016 | 13.47 | 13.54 | 13.41 | 13.47 | 801,048 | +0.03(+0.21%) |
Dec 14, 2016 | 13.50 | 13.58 | 13.39 | 13.44 | 860,398 | -0.07(-0.51%) |
Dec 13, 2016 | 13.55 | 13.64 | 13.49 | 13.51 | 1,282,841 | -0.06(-0.45%) |
Dec 12, 2016 | 13.70 | 13.70 | 13.49 | 13.57 | 1,783,578 | -0.17(-1.27%) |
Dec 09, 2016 | 13.80 | 13.86 | 13.72 | 13.74 | 1,143,512 | -0.06(-0.44%) |
Dec 08, 2016 | 13.60 | 13.82 | 13.50 | 13.80 | 1,124,600 | +0.23(+1.67%) |
Dec 07, 2016 | 13.42 | 13.60 | 13.32 | 13.58 | 1,097,542 | +0.16(+1.21%) |
Dec 06, 2016 | 13.32 | 13.45 | 13.23 | 13.41 | 945,935 | +0.12(+0.91%) |
Dec 05, 2016 | 13.28 | 13.31 | 13.21 | 13.29 | 646,653 | +0.12(+0.89%) |
Dec 02, 2016 | 13.12 | 13.19 | 13.07 | 13.17 | 726,770 | +0.07(+0.52%) |
Dec 01, 2016 | 13.05 | 13.17 | 12.97 | 13.11 | 1,122,192 | +0.10(+0.75%) |
Nov 30, 2016 | 13.14 | 13.16 | 13.00 | 13.01 | 1,162,503 | -0.11(-0.83%) |
Nov 29, 2016 | 13.20 | 13.25 | 13.07 | 13.12 | 941,076 | -0.09(-0.67%) |
Nov 28, 2016 | 13.16 | 13.25 | 13.10 | 13.21 | 1,528,990 | +0.02(+0.12%) |
Nov 25, 2016 | 13.14 | 13.23 | 13.11 | 13.19 | 258,839 | +0.11(+0.80%) |
Nov 23, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.05(-0.40%) | |
Nov 22, 2016 | 12.97 | 13.14 | 12.90 | 13.14 | 2,301,889 | +0.20(+1.53%) |
Nov 21, 2016 | 13.09 | 13.13 | 12.87 | 12.94 | 891,408 | -0.07(-0.53%) |
Nov 18, 2016 | 12.79 | 13.03 | 12.71 | 13.01 | 1,196,976 | +0.23(+1.84%) |
Nov 17, 2016 | 12.75 | 12.91 | 12.72 | 12.77 | 889,628 | +0.06(+0.45%) |
Nov 16, 2016 | 12.66 | 12.72 | 12.56 | 12.72 | 1,231,718 | +0.08(+0.61%) |
Nov 15, 2016 | 12.53 | 12.71 | 12.50 | 12.64 | 793,740 | +0.11(+0.84%) |
Nov 14, 2016 | 12.50 | 12.58 | 12.42 | 12.53 | 1,246,437 | -0.00(-0.03%) |
Nov 11, 2016 | 12.65 | 12.65 | 12.50 | 12.54 | 1,099,688 | -0.08(-0.67%) |
Nov 10, 2016 | 12.77 | 12.77 | 12.46 | 12.62 | 1,189,673 | -0.03(-0.26%) |
Nov 09, 2016 | 12.37 | 12.68 | 12.30 | 12.66 | 847,303 | +0.17(+1.36%) |
Nov 08, 2016 | 12.31 | 12.54 | 12.31 | 12.49 | 749,007 | +0.13(+1.08%) |
Nov 07, 2016 | 12.35 | 12.41 | 12.30 | 12.35 | 785,896 | +0.14(+1.15%) |
Nov 04, 2016 | 12.27 | 12.36 | 12.20 | 12.21 | 572,584 | -0.06(-0.49%) |
Nov 03, 2016 | 12.31 | 12.35 | 12.24 | 12.27 | 687,823 | -0.05(-0.42%) |
Nov 02, 2016 | 12.29 | 12.49 | 12.29 | 12.32 | 968,959 | +0.04(+0.33%) |
Nov 01, 2016 | 12.42 | 12.43 | 12.26 | 12.28 | 1,235,593 | -0.11(-0.91%) |
Oct 31, 2016 | 12.36 | 12.45 | 12.32 | 12.40 | 1,475,258 | +0.06(+0.49%) |
Oct 28, 2016 | 12.42 | 12.42 | 12.26 | 12.34 | 829,942 | -0.02(-0.13%) |
Oct 27, 2016 | 12.08 | 12.39 | 12.08 | 12.35 | 1,617,183 | +0.31(+2.54%) |
Oct 26, 2016 | 11.36 | 12.05 | 11.36 | 12.05 | 2,561,863 | +0.73(+6.43%) |
Oct 25, 2016 | 11.37 | 11.39 | 11.28 | 11.32 | 1,617,300 | -0.05(-0.42%) |
Oct 24, 2016 | 11.44 | 11.47 | 11.27 | 11.37 | 1,701,585 | +0.04(+0.39%) |
Oct 21, 2016 | 11.31 | 11.35 | 11.26 | 11.32 | 374,614 | -0.02(-0.18%) |
Oct 20, 2016 | 11.36 | 11.41 | 11.28 | 11.34 | 797,968 | -0.01(-0.11%) |
Oct 19, 2016 | 11.40 | 11.45 | 11.32 | 11.36 | 1,256,295 | -0.01(-0.11%) |
Oct 18, 2016 | 11.44 | 11.47 | 11.36 | 11.37 | 448,720 | +0.03(+0.25%) |
Oct 17, 2016 | 11.32 | 11.39 | 11.31 | 11.34 | 477,397 | -0.00(-0.04%) |
Oct 14, 2016 | 11.41 | 11.46 | 11.33 | 11.34 | 614,607 | -0.03(-0.25%) |
Oct 13, 2016 | 11.29 | 11.40 | 11.27 | 11.37 | 474,021 | +0.02(+0.21%) |
Oct 12, 2016 | 11.31 | 11.36 | 11.30 | 11.35 | 455,636 | +0.04(+0.32%) |
Oct 11, 2016 | 11.45 | 11.47 | 11.31 | 11.31 | 1,498,247 | -0.13(-1.16%) |
Oct 10, 2016 | 11.47 | 11.56 | 11.44 | 11.44 | 656,172 | +0.03(+0.25%) |
Oct 07, 2016 | 11.49 | 11.50 | 11.41 | 11.42 | 870,526 | -0.10(-0.87%) |
Oct 06, 2016 | 11.56 | 11.58 | 11.47 | 11.52 | 513,881 | -0.05(-0.45%) |
Oct 05, 2016 | 11.65 | 11.70 | 11.55 | 11.57 | 1,042,297 | -0.08(-0.73%) |
Oct 04, 2016 | 11.76 | 11.80 | 11.64 | 11.65 | 1,374,844 | -0.10(-0.82%) |
Oct 03, 2016 | 11.75 | 11.84 | 11.72 | 11.75 | 1,050,785 | -0.03(-0.24%) |
Sep 30, 2016 | 11.67 | 11.81 | 11.60 | 11.78 | 1,345,172 | +0.16(+1.39%) |
Sep 29, 2016 | 11.64 | 11.70 | 11.57 | 11.62 | 1,625,954 | -0.03(-0.24%) |
Sep 28, 2016 | 11.63 | 11.65 | 11.53 | 11.64 | 671,477 | +0.06(+0.56%) |
Sep 27, 2016 | 11.54 | 11.59 | 11.48 | 11.58 | 867,408 | +0.03(+0.24%) |
Sep 26, 2016 | 11.64 | 11.66 | 11.54 | 11.55 | 575,604 | -0.16(-1.34%) |
Sep 23, 2016 | 11.78 | 11.82 | 11.67 | 11.71 | 745,240 | -0.11(-0.95%) |
Sep 22, 2016 | 11.71 | 11.84 | 11.66 | 11.82 | 1,032,621 | +0.19(+1.59%) |
Sep 21, 2016 | 11.64 | 11.72 | 11.55 | 11.64 | 797,297 | +0.00(+0.03%) |
Sep 20, 2016 | 11.71 | 11.78 | 11.58 | 11.63 | 4,166,062 | -0.03(-0.24%) |
Sep 19, 2016 | 11.64 | 11.76 | 11.62 | 11.66 | 1,253,255 | +0.01(+0.07%) |
Sep 16, 2016 | 11.64 | 11.70 | 11.57 | 11.65 | 2,113,128 | -0.03(-0.28%) |
Sep 15, 2016 | 11.56 | 11.69 | 11.55 | 11.68 | 781,105 | +0.12(+1.01%) |
Sep 14, 2016 | 11.40 | 11.59 | 11.38 | 11.57 | 834,773 | +0.15(+1.34%) |
Sep 13, 2016 | 11.54 | 11.58 | 11.40 | 11.42 | 749,389 | -0.24(-2.04%) |
Sep 12, 2016 | 11.46 | 11.66 | 11.45 | 11.65 | 1,007,715 | +0.12(+1.08%) |
Sep 09, 2016 | 11.64 | 11.65 | 11.52 | 11.53 | 1,277,266 | -0.15(-1.27%) |
Sep 08, 2016 | 11.85 | 11.85 | 11.66 | 11.68 | 632,191 | -0.20(-1.66%) |
Sep 07, 2016 | 11.77 | 11.87 | 11.75 | 11.87 | 1,277,778 | +0.13(+1.13%) |
Sep 06, 2016 | 11.73 | 11.76 | 11.62 | 11.74 | 847,850 | +0.04(+0.34%) |
Sep 02, 2016 | 11.61 | 11.70 | 11.70 | 11.70 | 941,743 | +0.12(+1.01%) |
Sep 01, 2016 | 11.47 | 11.62 | 11.47 | 11.58 | 1,137,073 | +0.12(+1.05%) |
Aug 31, 2016 | 11.31 | 11.48 | 11.28 | 11.46 | 1,037,007 | +0.14(+1.21%) |
Aug 30, 2016 | 11.31 | 11.33 | 11.27 | 11.33 | 417,092 | +0.00(+0.04%) |
Aug 29, 2016 | 11.33 | 11.39 | 11.30 | 11.32 | 693,996 | +0.03(+0.28%) |
Aug 26, 2016 | 11.33 | 11.43 | 11.27 | 11.29 | 791,872 | -0.00(-0.04%) |
Aug 25, 2016 | 11.33 | 11.36 | 11.27 | 11.29 | 751,868 | +0.01(+0.07%) |
Aug 24, 2016 | 11.32 | 11.35 | 11.27 | 11.29 | 719,568 | -0.02(-0.18%) |
Aug 23, 2016 | 11.32 | 11.44 | 11.30 | 11.31 | 740,397 | +0.02(+0.14%) |
Aug 22, 2016 | 11.29 | 11.32 | 11.24 | 11.29 | 822,544 | -0.01(-0.11%) |
Aug 19, 2016 | 11.27 | 11.36 | 11.25 | 11.30 | 1,553,101 | +0.00(+0.04%) |
Aug 18, 2016 | 11.31 | 11.38 | 11.27 | 11.30 | 803,547 | +0.02(+0.14%) |
Aug 17, 2016 | 11.27 | 11.32 | 11.24 | 11.28 | 1,072,598 | +0.02(+0.18%) |
Aug 16, 2016 | 11.26 | 11.32 | 11.20 | 11.26 | 1,010,664 | -0.02(-0.14%) |
Aug 15, 2016 | 11.27 | 11.34 | 11.27 | 11.28 | 697,390 | +0.00(+0.04%) |
Aug 12, 2016 | 11.27 | 11.30 | 11.19 | 11.27 | 814,571 | -0.01(-0.07%) |
Aug 11, 2016 | 11.38 | 11.42 | 11.27 | 11.28 | 721,219 | -0.04(-0.39%) |
Aug 10, 2016 | 11.24 | 11.35 | 11.19 | 11.33 | 965,468 | +0.10(+0.90%) |
Aug 09, 2016 | 11.05 | 11.24 | 11.01 | 11.23 | 2,377,617 | +0.21(+1.90%) |
Aug 08, 2016 | 11.10 | 11.17 | 10.98 | 11.02 | 2,001,051 | -0.07(-0.65%) |
Aug 05, 2016 | 11.12 | 11.14 | 11.07 | 11.09 | 1,090,551 | +0.02(+0.22%) |
Aug 04, 2016 | 11.23 | 11.27 | 11.05 | 11.07 | 1,268,594 | -0.17(-1.53%) |
Aug 03, 2016 | 11.26 | 11.27 | 11.17 | 11.24 | 815,372 | -0.01(-0.07%) |
Aug 02, 2016 | 11.27 | 11.32 | 11.20 | 11.25 | 930,792 | -0.05(-0.46%) |
Aug 01, 2016 | 11.29 | 11.34 | 11.22 | 11.30 | 1,237,143 | +0.00(+0.04%) |
Jul 29, 2016 | 11.14 | 11.35 | 11.11 | 11.29 | 1,806,612 | +0.14(+1.29%) |
Jul 28, 2016 | 11.19 | 11.25 | 11.07 | 11.15 | 1,639,043 | -0.08(-0.68%) |
Jul 27, 2016 | 11.10 | 11.42 | 11.02 | 11.23 | 2,197,426 | -0.46(-3.94%) |
Jul 26, 2016 | 11.70 | 11.77 | 11.65 | 11.69 | 551,184 | -0.02(-0.17%) |
Jul 25, 2016 | 11.75 | 11.79 | 11.67 | 11.71 | 692,157 | -0.05(-0.44%) |
Jul 22, 2016 | 11.68 | 11.81 | 11.67 | 11.76 | 380,069 | +0.06(+0.48%) |
Jul 21, 2016 | 11.74 | 11.78 | 11.70 | 11.70 | 594,464 | -0.02(-0.17%) |
Jul 20, 2016 | 11.63 | 11.76 | 11.63 | 11.72 | 574,873 | +0.12(+1.04%) |
Jul 19, 2016 | 11.59 | 11.63 | 11.55 | 11.60 | 385,199 | -0.02(-0.14%) |
Jul 18, 2016 | 11.66 | 11.73 | 11.59 | 11.62 | 669,281 | -0.04(-0.34%) |
Jul 15, 2016 | 11.74 | 11.74 | 11.61 | 11.66 | 750,284 | -0.06(-0.48%) |
Jul 14, 2016 | 11.84 | 11.86 | 11.68 | 11.71 | 791,618 | -0.07(-0.58%) |
Jul 13, 2016 | 11.81 | 11.88 | 11.76 | 11.78 | 597,314 | -0.02(-0.17%) |
Jul 12, 2016 | 11.87 | 11.91 | 11.78 | 11.80 | 696,937 | +0.02(+0.14%) |
Jul 11, 2016 | 11.77 | 11.81 | 11.73 | 11.79 | 463,814 | +0.04(+0.38%) |
Jul 08, 2016 | 11.75 | 11.80 | 11.63 | 11.74 | 673,917 | +0.12(+1.00%) |
Jul 07, 2016 | 11.67 | 11.71 | 11.57 | 11.63 | 540,235 | -0.03(-0.24%) |
Jul 06, 2016 | 11.66 | 11.72 | 11.61 | 11.65 | 784,764 | -0.07(-0.62%) |
Jul 05, 2016 | 11.67 | 11.77 | 11.61 | 11.73 | 825,480 | +0.02(+0.14%) |
Jul 01, 2016 | 11.71 | 11.71 | 11.71 | 11.71 | 1,207,648 | -0.02(-0.17%) |
Jun 30, 2016 | 11.37 | 11.73 | 11.34 | 11.73 | 2,121,222 | +0.37(+3.28%) |
Jun 29, 2016 | 11.14 | 11.39 | 11.06 | 11.36 | 1,191,884 | +0.31(+2.79%) |
Jun 28, 2016 | 10.97 | 11.09 | 10.90 | 11.05 | 1,026,391 | +0.13(+1.21%) |
Jun 27, 2016 | 10.90 | 10.94 | 10.74 | 10.92 | 1,312,127 | -0.11(-1.02%) |
Jun 24, 2016 | 10.93 | 11.12 | 10.83 | 11.03 | 1,373,036 | -0.27(-2.41%) |
Jun 23, 2016 | 11.34 | 11.41 | 11.26 | 11.30 | 796,741 | +0.06(+0.50%) |
Jun 22, 2016 | 11.25 | 11.31 | 11.22 | 11.25 | 717,645 | -0.01(-0.07%) |
Jun 21, 2016 | 11.24 | 11.30 | 11.18 | 11.25 | 658,135 | +0.04(+0.32%) |
Jun 20, 2016 | 11.23 | 11.34 | 11.20 | 11.22 | 773,920 | +0.08(+0.72%) |
Jun 17, 2016 | 11.31 | 11.36 | 11.10 | 11.14 | 1,153,815 | -0.16(-1.45%) |
Jun 16, 2016 | 11.23 | 11.32 | 11.17 | 11.30 | 395,325 | +0.02(+0.14%) |
Jun 15, 2016 | 11.35 | 11.37 | 11.27 | 11.29 | 439,763 | -0.02(-0.21%) |
Jun 14, 2016 | 11.32 | 11.37 | 11.28 | 11.31 | 689,230 | -0.07(-0.63%) |
Jun 13, 2016 | 11.41 | 11.47 | 11.36 | 11.38 | 564,900 | -0.08(-0.70%) |
Jun 10, 2016 | 11.49 | 11.50 | 11.39 | 11.46 | 482,972 | -0.08(-0.69%) |
Jun 09, 2016 | 11.45 | 11.57 | 11.43 | 11.54 | 430,895 | +0.01(+0.10%) |
Jun 08, 2016 | 11.51 | 11.56 | 11.45 | 11.53 | 714,950 | -0.00(-0.03%) |
Jun 07, 2016 | 11.55 | 11.61 | 11.51 | 11.53 | 735,917 | -0.02(-0.21%) |
Jun 06, 2016 | 11.51 | 11.58 | 11.43 | 11.56 | 1,086,180 | +0.06(+0.56%) |
Jun 03, 2016 | 11.49 | 11.51 | 11.36 | 11.49 | 1,568,253 | -0.00(-0.03%) |
Jun 02, 2016 | 11.43 | 11.53 | 11.39 | 11.50 | 847,028 | +0.06(+0.49%) |
Jun 01, 2016 | 11.34 | 11.46 | 11.33 | 11.44 | 1,007,655 | +0.05(+0.46%) |
May 31, 2016 | 11.41 | 11.48 | 11.32 | 11.39 | 2,616,028 | +0.00(+0.00%) |
May 27, 2016 | 11.27 | 11.39 | 11.39 | 11.39 | 759,022 | +0.09(+0.78%) |
May 26, 2016 | 11.24 | 11.32 | 11.23 | 11.30 | 410,548 | +0.07(+0.61%) |
May 25, 2016 | 11.35 | 11.37 | 11.21 | 11.23 | 852,080 | -0.12(-1.02%) |
May 24, 2016 | 11.07 | 11.35 | 11.07 | 11.35 | 745,852 | +0.32(+2.91%) |
May 23, 2016 | 11.09 | 11.12 | 11.03 | 11.03 | 866,602 | -0.03(-0.25%) |
May 20, 2016 | 11.07 | 11.11 | 10.95 | 11.06 | 1,098,316 | +0.06(+0.51%) |
May 19, 2016 | 10.87 | 11.01 | 10.85 | 11.00 | 1,085,079 | +0.08(+0.73%) |
May 18, 2016 | 10.86 | 10.98 | 10.80 | 10.92 | 1,217,501 | +0.06(+0.52%) |
May 17, 2016 | 10.89 | 10.98 | 10.77 | 10.87 | 896,417 | -0.05(-0.48%) |
May 16, 2016 | 10.95 | 11.01 | 10.91 | 10.92 | 559,617 | -0.01(-0.11%) |
May 13, 2016 | 11.09 | 11.11 | 10.91 | 10.93 | 672,016 | -0.16(-1.41%) |
May 12, 2016 | 10.94 | 11.10 | 10.87 | 11.09 | 1,173,662 | +0.16(+1.47%) |
May 11, 2016 | 11.04 | 11.09 | 10.89 | 10.93 | 595,657 | -0.14(-1.23%) |
May 10, 2016 | 10.97 | 11.07 | 10.92 | 11.06 | 739,355 | +0.12(+1.14%) |
May 09, 2016 | 10.93 | 11.02 | 10.90 | 10.94 | 618,730 | -0.02(-0.15%) |
May 06, 2016 | 10.73 | 10.95 | 10.65 | 10.95 | 943,854 | +0.16(+1.49%) |
May 05, 2016 | 10.82 | 10.86 | 10.73 | 10.79 | 604,330 | +0.01(+0.11%) |
May 04, 2016 | 10.72 | 10.84 | 10.72 | 10.78 | 895,778 | +0.00(+0.00%) |
May 03, 2016 | 10.73 | 10.83 | 10.66 | 10.78 | 579,557 | -0.01(-0.11%) |
May 02, 2016 | 10.74 | 10.84 | 10.71 | 10.79 | 819,098 | +0.06(+0.60%) |
Apr 29, 2016 | 10.69 | 10.76 | 10.65 | 10.73 | 1,215,594 | -0.00(-0.04%) |
Apr 28, 2016 | 10.58 | 10.78 | 10.54 | 10.73 | 1,064,618 | +0.14(+1.28%) |
Apr 27, 2016 | 10.69 | 10.89 | 10.47 | 10.60 | 1,137,626 | -0.09(-0.86%) |
Apr 26, 2016 | 10.70 | 10.79 | 10.66 | 10.69 | 722,924 | +0.00(+0.04%) |
Apr 25, 2016 | 10.71 | 10.76 | 10.61 | 10.69 | 630,734 | -0.07(-0.67%) |
Apr 22, 2016 | 10.68 | 10.81 | 10.68 | 10.76 | 971,544 | +0.07(+0.67%) |
Apr 21, 2016 | 10.82 | 10.87 | 10.64 | 10.69 | 675,859 | -0.16(-1.47%) |
Apr 20, 2016 | 10.85 | 10.88 | 10.72 | 10.84 | 630,764 | +0.05(+0.44%) |
Apr 19, 2016 | 10.86 | 10.86 | 10.74 | 10.80 | 500,871 | -0.03(-0.26%) |
Apr 18, 2016 | 10.75 | 10.87 | 10.75 | 10.82 | 457,572 | +0.01(+0.07%) |
Apr 15, 2016 | 10.72 | 10.82 | 10.67 | 10.82 | 712,456 | +0.10(+0.93%) |
Apr 14, 2016 | 10.80 | 10.80 | 10.69 | 10.72 | 385,262 | -0.07(-0.67%) |
Apr 13, 2016 | 10.79 | 10.79 | 10.57 | 10.79 | 749,709 | +0.06(+0.56%) |
Apr 12, 2016 | 10.71 | 10.80 | 10.65 | 10.73 | 551,119 | +0.02(+0.22%) |
Apr 11, 2016 | 10.83 | 10.90 | 10.70 | 10.71 | 647,339 | -0.06(-0.56%) |
Apr 08, 2016 | 10.83 | 10.85 | 10.73 | 10.77 | 374,922 | +0.02(+0.15%) |
Apr 07, 2016 | 10.72 | 10.76 | 10.66 | 10.75 | 821,878 | -0.03(-0.26%) |
Apr 06, 2016 | 10.69 | 10.81 | 10.64 | 10.78 | 1,196,069 | +0.07(+0.67%) |
Apr 05, 2016 | 10.81 | 10.86 | 10.66 | 10.71 | 1,016,403 | -0.19(-1.76%) |
Apr 04, 2016 | 10.94 | 10.94 | 10.80 | 10.90 | 715,393 | -0.03(-0.26%) |