Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 13.50 | 13.63 | 13.37 | 13.47 | 2,297,162 | -0.11(-0.78%) |
Mar 30, 2017 | 13.34 | 13.66 | 13.09 | 13.58 | 2,240,465 | +0.52(+4.01%) |
Mar 29, 2017 | 13.18 | 13.32 | 12.96 | 13.05 | 1,847,072 | -0.01(-0.06%) |
Mar 28, 2017 | 12.91 | 13.14 | 12.88 | 13.06 | 2,112,281 | +0.08(+0.64%) |
Mar 27, 2017 | 12.79 | 13.02 | 12.55 | 12.98 | 2,149,458 | -0.02(-0.12%) |
Mar 24, 2017 | 13.08 | 13.15 | 12.88 | 12.99 | 2,727,573 | +0.00(+0.00%) |
Mar 23, 2017 | 12.93 | 13.19 | 12.83 | 12.99 | 2,106,237 | +0.11(+0.88%) |
Mar 22, 2017 | 12.85 | 13.05 | 12.69 | 12.88 | 2,844,546 | -0.07(-0.52%) |
Mar 21, 2017 | 13.71 | 13.71 | 12.92 | 12.95 | 3,184,604 | -0.65(-4.76%) |
Mar 20, 2017 | 13.72 | 13.82 | 13.58 | 13.60 | 1,256,707 | -0.16(-1.15%) |
Mar 17, 2017 | 13.73 | 13.81 | 13.57 | 13.75 | 6,117,821 | +0.01(+0.05%) |
Mar 16, 2017 | 13.64 | 13.84 | 13.60 | 13.75 | 1,538,233 | +0.20(+1.44%) |
Mar 15, 2017 | 13.72 | 13.86 | 13.54 | 13.55 | 2,187,513 | -0.10(-0.72%) |
Mar 14, 2017 | 13.62 | 13.73 | 13.51 | 13.65 | 1,616,318 | -0.05(-0.33%) |
Mar 13, 2017 | 13.63 | 13.83 | 13.63 | 13.69 | 1,013,092 | +0.04(+0.28%) |
Mar 10, 2017 | 13.72 | 13.81 | 13.54 | 13.66 | 1,930,126 | -0.07(-0.49%) |
Mar 09, 2017 | 13.68 | 13.84 | 13.67 | 13.72 | 1,412,509 | +0.09(+0.66%) |
Mar 08, 2017 | 13.97 | 13.97 | 13.62 | 13.63 | 2,165,653 | -0.13(-0.93%) |
Mar 07, 2017 | 13.81 | 13.87 | 13.72 | 13.76 | 2,062,454 | -0.08(-0.54%) |
Mar 06, 2017 | 13.99 | 14.07 | 13.72 | 13.84 | 2,880,736 | -0.26(-1.82%) |
Mar 03, 2017 | 14.07 | 14.22 | 13.81 | 14.09 | 2,412,536 | -0.03(-0.21%) |
Mar 02, 2017 | 14.60 | 14.65 | 14.10 | 14.12 | 1,707,103 | -0.44(-3.00%) |
Mar 01, 2017 | 14.31 | 14.67 | 14.31 | 14.56 | 2,943,176 | +0.41(+2.87%) |
Feb 28, 2017 | 14.36 | 14.46 | 14.15 | 14.15 | 2,361,874 | -0.30(-2.08%) |
Feb 27, 2017 | 14.35 | 14.47 | 14.33 | 14.45 | 2,643,914 | +0.10(+0.68%) |
Feb 24, 2017 | 14.21 | 14.37 | 14.17 | 14.36 | 1,626,202 | -0.05(-0.37%) |
Feb 23, 2017 | 14.30 | 14.41 | 14.13 | 14.41 | 1,892,622 | +0.11(+0.79%) |
Feb 22, 2017 | 14.27 | 14.42 | 14.24 | 14.30 | 1,954,927 | -0.04(-0.26%) |
Feb 21, 2017 | 14.26 | 14.39 | 14.22 | 14.33 | 1,473,147 | +0.13(+0.90%) |
Feb 17, 2017 | 14.21 | 14.21 | 14.21 | 0 | -0.08(-0.58%) | |
Feb 16, 2017 | 14.26 | 14.37 | 14.12 | 14.29 | 1,561,719 | -0.02(-0.11%) |
Feb 15, 2017 | 14.48 | 14.50 | 14.25 | 14.30 | 2,446,294 | -0.13(-0.89%) |
Feb 14, 2017 | 14.18 | 14.44 | 14.16 | 14.43 | 2,569,226 | +0.18(+1.27%) |
Feb 13, 2017 | 14.20 | 14.44 | 14.14 | 14.25 | 2,223,774 | +0.14(+1.01%) |
Feb 10, 2017 | 14.06 | 14.17 | 13.99 | 14.11 | 2,610,808 | +0.11(+0.81%) |
Feb 09, 2017 | 13.69 | 14.03 | 13.66 | 14.00 | 2,856,000 | +0.33(+2.42%) |
Feb 08, 2017 | 13.68 | 13.71 | 13.40 | 13.66 | 2,231,421 | -0.08(-0.55%) |
Feb 07, 2017 | 13.90 | 13.99 | 13.71 | 13.74 | 1,585,134 | -0.08(-0.60%) |
Feb 06, 2017 | 13.75 | 14.02 | 13.70 | 13.82 | 2,268,134 | -0.04(-0.27%) |
Feb 03, 2017 | 13.68 | 13.88 | 13.54 | 13.86 | 2,058,561 | +0.41(+3.02%) |
Feb 02, 2017 | 13.55 | 13.66 | 13.37 | 13.45 | 1,633,107 | -0.21(-1.54%) |
Feb 01, 2017 | 13.92 | 14.08 | 13.63 | 13.66 | 1,955,862 | -0.11(-0.82%) |
Jan 31, 2017 | 13.55 | 13.81 | 13.53 | 13.78 | 2,086,190 | +0.17(+1.22%) |
Jan 30, 2017 | 13.58 | 13.66 | 13.35 | 13.61 | 2,216,918 | -0.09(-0.66%) |
Jan 27, 2017 | 13.91 | 13.93 | 13.66 | 13.70 | 2,193,910 | -0.29(-2.04%) |
Jan 26, 2017 | 13.45 | 14.00 | 12.86 | 13.99 | 7,888,186 | +0.14(+1.03%) |
Jan 25, 2017 | 14.02 | 14.09 | 13.80 | 13.84 | 2,432,846 | +0.03(+0.22%) |
Jan 24, 2017 | 13.62 | 13.91 | 13.60 | 13.81 | 1,939,123 | +0.26(+1.94%) |
Jan 23, 2017 | 13.71 | 13.78 | 13.51 | 13.55 | 1,880,235 | -0.21(-1.53%) |
Jan 20, 2017 | 13.60 | 13.81 | 13.60 | 13.76 | 1,580,436 | +0.20(+1.44%) |
Jan 19, 2017 | 13.69 | 13.80 | 13.50 | 13.57 | 1,401,203 | -0.05(-0.39%) |
Jan 18, 2017 | 13.65 | 13.65 | 13.43 | 13.62 | 1,834,450 | +0.09(+0.67%) |
Jan 17, 2017 | 13.94 | 13.97 | 13.52 | 13.53 | 1,879,726 | -0.57(-4.06%) |
Jan 13, 2017 | 14.10 | 14.10 | 14.10 | 0 | +0.12(+0.86%) | |
Jan 12, 2017 | 14.36 | 14.36 | 13.87 | 13.98 | 2,293,653 | -0.44(-3.03%) |
Jan 11, 2017 | 14.36 | 14.46 | 14.21 | 14.42 | 2,968,922 | +0.09(+0.63%) |
Jan 10, 2017 | 14.06 | 14.35 | 14.02 | 14.33 | 2,294,277 | +0.32(+2.31%) |
Jan 09, 2017 | 14.08 | 14.09 | 13.87 | 14.00 | 2,182,628 | -0.14(-1.01%) |
Jan 06, 2017 | 14.33 | 14.41 | 14.14 | 14.15 | 2,860,900 | -0.13(-0.90%) |
Jan 05, 2017 | 14.47 | 14.48 | 14.18 | 14.27 | 1,919,815 | -0.19(-1.30%) |
Jan 04, 2017 | 14.20 | 14.49 | 14.08 | 14.46 | 2,466,921 | +0.32(+2.29%) |
Jan 03, 2017 | 14.38 | 14.46 | 14.06 | 14.14 | 1,453,136 | +0.01(+0.05%) |
Dec 30, 2016 | 14.13 | 14.13 | 14.13 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 14.27 | 14.32 | 14.01 | 14.14 | 1,053,942 | -0.04(-0.27%) |
Dec 28, 2016 | 14.35 | 14.35 | 14.12 | 14.18 | 1,073,246 | -0.13(-0.89%) |
Dec 27, 2016 | 14.16 | 14.33 | 14.03 | 14.30 | 1,195,326 | +0.01(+0.10%) |
Dec 23, 2016 | 14.29 | 14.29 | 14.29 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 14.36 | 14.40 | 14.26 | 14.30 | 1,437,807 | -0.01(-0.05%) |
Dec 21, 2016 | 14.31 | 14.38 | 14.25 | 14.31 | 1,256,937 | -0.04(-0.31%) |
Dec 20, 2016 | 14.21 | 14.36 | 14.07 | 14.36 | 1,495,186 | +0.22(+1.58%) |
Dec 19, 2016 | 13.98 | 14.13 | 13.84 | 14.13 | 1,572,145 | +0.15(+1.07%) |
Dec 16, 2016 | 14.13 | 14.26 | 13.89 | 13.98 | 5,629,196 | -0.08(-0.58%) |
Dec 15, 2016 | 14.06 | 14.19 | 13.76 | 14.06 | 2,665,593 | +0.12(+0.86%) |
Dec 14, 2016 | 13.68 | 14.24 | 13.68 | 13.95 | 2,474,583 | -0.13(-0.95%) |
Dec 13, 2016 | 13.89 | 14.18 | 13.77 | 14.08 | 2,215,148 | +0.08(+0.59%) |
Dec 12, 2016 | 14.16 | 14.30 | 13.91 | 14.00 | 2,283,814 | -0.31(-2.19%) |
Dec 09, 2016 | 14.29 | 14.34 | 14.12 | 14.31 | 2,234,675 | +0.01(+0.10%) |
Dec 08, 2016 | 14.17 | 14.37 | 14.01 | 14.30 | 2,667,391 | +0.21(+1.48%) |
Dec 07, 2016 | 14.09 | 14.19 | 14.04 | 14.09 | 2,482,371 | -0.04(-0.26%) |
Dec 06, 2016 | 13.95 | 14.13 | 13.82 | 14.12 | 2,349,157 | +0.30(+2.16%) |
Dec 05, 2016 | 13.61 | 13.84 | 13.59 | 13.83 | 2,889,572 | +0.33(+2.43%) |
Dec 02, 2016 | 13.54 | 13.57 | 13.43 | 13.50 | 2,066,470 | -0.10(-0.71%) |
Dec 01, 2016 | 13.36 | 13.60 | 13.18 | 13.59 | 2,970,697 | +0.34(+2.53%) |
Nov 30, 2016 | 13.22 | 13.26 | 13.12 | 13.26 | 2,328,441 | +0.21(+1.60%) |
Nov 29, 2016 | 13.06 | 13.22 | 13.02 | 13.05 | 2,142,936 | +0.00(+0.00%) |
Nov 28, 2016 | 13.29 | 13.35 | 13.03 | 13.05 | 1,606,631 | -0.36(-2.67%) |
Nov 25, 2016 | 13.34 | 13.42 | 13.29 | 13.41 | 726,959 | +0.07(+0.56%) |
Nov 23, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 13.35 | 13.39 | 13.28 | 13.32 | 2,259,537 | +0.03(+0.22%) |
Nov 21, 2016 | 13.30 | 13.36 | 13.21 | 13.29 | 3,539,870 | +0.04(+0.34%) |
Nov 18, 2016 | 13.16 | 13.33 | 13.15 | 13.24 | 3,982,570 | +0.07(+0.51%) |
Nov 17, 2016 | 13.36 | 13.38 | 13.15 | 13.18 | 3,498,368 | -0.13(-0.95%) |
Nov 16, 2016 | 13.27 | 13.50 | 13.26 | 13.30 | 2,552,786 | -0.13(-1.00%) |
Nov 15, 2016 | 13.27 | 13.45 | 13.01 | 13.44 | 2,189,737 | +0.08(+0.61%) |
Nov 14, 2016 | 13.25 | 13.80 | 13.24 | 13.36 | 3,608,729 | +0.28(+2.17%) |
Nov 11, 2016 | 12.32 | 13.10 | 12.32 | 13.07 | 4,196,016 | +0.48(+3.79%) |
Nov 10, 2016 | 12.22 | 12.70 | 12.09 | 12.60 | 3,982,974 | +0.57(+4.78%) |
Nov 09, 2016 | 11.51 | 12.09 | 11.42 | 12.02 | 4,491,409 | +0.75(+6.62%) |
Nov 08, 2016 | 11.36 | 11.38 | 11.26 | 11.27 | 2,986,817 | -0.13(-1.18%) |
Nov 07, 2016 | 11.39 | 11.52 | 11.27 | 11.41 | 3,411,555 | +0.25(+2.27%) |
Nov 04, 2016 | 11.11 | 11.25 | 11.02 | 11.15 | 2,040,462 | +0.05(+0.47%) |
Nov 03, 2016 | 11.12 | 11.15 | 11.05 | 11.10 | 1,464,678 | +0.04(+0.41%) |
Nov 02, 2016 | 11.25 | 11.26 | 11.06 | 11.06 | 1,680,480 | -0.26(-2.31%) |
Nov 01, 2016 | 11.47 | 11.49 | 11.21 | 11.32 | 3,728,373 | -0.08(-0.72%) |
Oct 31, 2016 | 11.45 | 11.47 | 11.39 | 11.40 | 2,367,380 | +0.01(+0.06%) |
Oct 28, 2016 | 11.65 | 11.70 | 11.38 | 11.39 | 2,162,548 | -0.23(-1.99%) |
Oct 27, 2016 | 11.64 | 11.65 | 11.50 | 11.63 | 3,614,569 | +0.06(+0.52%) |
Oct 26, 2016 | 11.53 | 11.72 | 11.53 | 11.57 | 1,375,573 | -0.03(-0.26%) |
Oct 25, 2016 | 11.62 | 11.68 | 11.54 | 11.60 | 1,379,805 | -0.06(-0.51%) |
Oct 24, 2016 | 11.61 | 11.77 | 11.54 | 11.65 | 1,282,260 | +0.14(+1.23%) |
Oct 21, 2016 | 11.42 | 11.57 | 11.40 | 11.51 | 1,504,561 | -0.02(-0.19%) |
Oct 20, 2016 | 11.54 | 11.60 | 11.42 | 11.54 | 2,554,447 | +0.02(+0.19%) |
Oct 19, 2016 | 11.53 | 11.65 | 11.47 | 11.51 | 2,563,194 | +0.01(+0.07%) |
Oct 18, 2016 | 11.36 | 11.52 | 11.25 | 11.51 | 2,715,769 | +0.25(+2.19%) |
Oct 17, 2016 | 11.40 | 11.42 | 11.24 | 11.26 | 1,486,193 | -0.11(-0.98%) |
Oct 14, 2016 | 11.39 | 11.46 | 11.31 | 11.37 | 1,167,557 | +0.09(+0.79%) |
Oct 13, 2016 | 11.44 | 11.44 | 11.18 | 11.28 | 1,946,007 | -0.24(-2.07%) |
Oct 12, 2016 | 11.49 | 11.61 | 11.42 | 11.52 | 1,924,813 | +0.06(+0.52%) |
Oct 11, 2016 | 11.54 | 11.61 | 11.40 | 11.46 | 2,312,175 | -0.10(-0.84%) |
Oct 10, 2016 | 11.51 | 11.70 | 11.51 | 11.56 | 2,031,665 | +0.13(+1.18%) |
Oct 07, 2016 | 11.48 | 11.55 | 11.29 | 11.42 | 3,031,790 | -0.07(-0.65%) |
Oct 06, 2016 | 11.53 | 11.59 | 11.41 | 11.50 | 1,618,947 | +0.00(+0.00%) |
Oct 05, 2016 | 11.30 | 11.61 | 11.27 | 11.50 | 1,965,541 | +0.25(+2.26%) |
Oct 04, 2016 | 11.18 | 11.31 | 11.18 | 11.24 | 2,287,621 | +0.11(+1.01%) |
Oct 03, 2016 | 11.13 | 11.25 | 11.03 | 11.13 | 4,745,744 | -0.10(-0.86%) |
Sep 30, 2016 | 11.11 | 11.32 | 11.11 | 11.23 | 1,926,175 | +0.15(+1.35%) |
Sep 29, 2016 | 11.27 | 11.36 | 11.06 | 11.08 | 1,783,077 | -0.16(-1.46%) |
Sep 28, 2016 | 11.13 | 11.26 | 11.04 | 11.24 | 2,354,277 | +0.13(+1.14%) |
Sep 27, 2016 | 11.01 | 11.12 | 10.98 | 11.12 | 2,118,906 | +0.07(+0.60%) |
Sep 26, 2016 | 11.18 | 11.20 | 11.00 | 11.05 | 2,469,633 | -0.22(-1.96%) |
Sep 23, 2016 | 11.17 | 11.35 | 11.17 | 11.27 | 2,117,303 | +0.04(+0.36%) |
Sep 22, 2016 | 11.18 | 11.25 | 11.16 | 11.23 | 3,139,788 | +0.11(+0.96%) |
Sep 21, 2016 | 11.17 | 11.25 | 11.06 | 11.13 | 4,188,025 | +0.03(+0.27%) |
Sep 20, 2016 | 11.17 | 11.17 | 11.04 | 11.10 | 3,950,707 | -0.01(-0.07%) |
Sep 19, 2016 | 11.14 | 11.23 | 11.05 | 11.10 | 4,249,098 | +0.01(+0.07%) |
Sep 16, 2016 | 11.27 | 11.27 | 11.06 | 11.10 | 5,267,605 | -0.21(-1.83%) |
Sep 15, 2016 | 11.28 | 11.38 | 11.24 | 11.30 | 1,468,590 | +0.04(+0.39%) |
Sep 14, 2016 | 11.43 | 11.44 | 11.24 | 11.26 | 1,732,071 | -0.16(-1.36%) |
Sep 13, 2016 | 11.44 | 11.46 | 11.24 | 11.41 | 3,217,740 | -0.13(-1.09%) |
Sep 12, 2016 | 11.38 | 11.58 | 11.34 | 11.54 | 3,997,239 | -0.01(-0.06%) |
Sep 09, 2016 | 11.83 | 11.99 | 11.55 | 11.55 | 3,758,488 | -0.32(-2.68%) |
Sep 08, 2016 | 11.96 | 11.99 | 11.85 | 11.86 | 1,532,326 | -0.07(-0.56%) |
Sep 07, 2016 | 11.80 | 11.94 | 11.78 | 11.93 | 1,487,374 | +0.07(+0.62%) |
Sep 06, 2016 | 12.07 | 12.07 | 11.76 | 11.86 | 1,390,175 | -0.21(-1.71%) |
Sep 02, 2016 | 12.03 | 12.06 | 12.06 | 12.06 | 1,349,991 | +0.06(+0.49%) |
Sep 01, 2016 | 12.12 | 12.19 | 11.84 | 12.00 | 2,054,480 | -0.12(-0.97%) |
Aug 31, 2016 | 12.06 | 12.14 | 11.97 | 12.12 | 1,518,014 | +0.07(+0.55%) |
Aug 30, 2016 | 11.92 | 12.06 | 11.85 | 12.06 | 1,114,048 | +0.12(+0.99%) |
Aug 29, 2016 | 11.91 | 12.04 | 11.83 | 11.94 | 1,704,398 | +0.06(+0.50%) |
Aug 26, 2016 | 11.86 | 11.95 | 11.78 | 11.88 | 1,843,707 | +0.05(+0.44%) |
Aug 25, 2016 | 11.76 | 11.87 | 11.70 | 11.83 | 1,258,757 | +0.02(+0.19%) |
Aug 24, 2016 | 11.83 | 11.89 | 11.67 | 11.80 | 974,922 | +0.00(+0.00%) |
Aug 23, 2016 | 11.80 | 11.89 | 11.79 | 11.80 | 1,498,457 | +0.01(+0.13%) |
Aug 22, 2016 | 11.67 | 11.79 | 11.66 | 11.79 | 1,265,857 | +0.06(+0.50%) |
Aug 19, 2016 | 11.67 | 11.75 | 11.61 | 11.73 | 1,289,718 | +0.06(+0.51%) |
Aug 18, 2016 | 11.63 | 11.80 | 11.58 | 11.67 | 2,110,406 | +0.04(+0.38%) |
Aug 17, 2016 | 11.63 | 11.74 | 11.60 | 11.63 | 3,084,588 | -0.01(-0.13%) |
Aug 16, 2016 | 11.60 | 11.70 | 11.51 | 11.64 | 2,573,761 | +0.02(+0.19%) |
Aug 15, 2016 | 11.55 | 11.65 | 11.52 | 11.62 | 1,702,860 | +0.11(+0.96%) |
Aug 12, 2016 | 11.54 | 11.57 | 11.46 | 11.51 | 2,016,129 | -0.10(-0.89%) |
Aug 11, 2016 | 11.70 | 11.72 | 11.60 | 11.61 | 1,324,599 | -0.02(-0.19%) |
Aug 10, 2016 | 11.74 | 11.84 | 11.61 | 11.63 | 1,312,092 | -0.15(-1.25%) |
Aug 09, 2016 | 11.69 | 11.80 | 11.63 | 11.78 | 2,357,049 | +0.13(+1.08%) |
Aug 08, 2016 | 11.60 | 11.69 | 11.55 | 11.66 | 2,445,582 | +0.07(+0.57%) |
Aug 05, 2016 | 11.28 | 11.60 | 11.27 | 11.59 | 1,905,194 | +0.41(+3.70%) |
Aug 04, 2016 | 11.16 | 11.23 | 11.14 | 11.18 | 1,260,327 | +0.03(+0.27%) |
Aug 03, 2016 | 11.04 | 11.17 | 11.04 | 11.15 | 1,127,025 | +0.12(+1.07%) |
Aug 02, 2016 | 11.13 | 11.21 | 10.97 | 11.03 | 2,178,076 | -0.10(-0.86%) |
Aug 01, 2016 | 11.28 | 11.33 | 11.10 | 11.13 | 1,507,189 | -0.12(-1.05%) |
Jul 29, 2016 | 11.27 | 11.37 | 11.24 | 11.24 | 2,880,393 | -0.07(-0.59%) |
Jul 28, 2016 | 11.35 | 11.48 | 11.27 | 11.31 | 2,112,958 | -0.03(-0.26%) |
Jul 27, 2016 | 11.29 | 11.42 | 11.27 | 11.34 | 2,779,002 | +0.08(+0.72%) |
Jul 26, 2016 | 11.21 | 11.31 | 11.17 | 11.26 | 1,480,377 | +0.05(+0.46%) |
Jul 25, 2016 | 11.24 | 11.28 | 11.11 | 11.21 | 2,414,083 | -0.08(-0.72%) |
Jul 22, 2016 | 11.13 | 11.36 | 11.05 | 11.29 | 2,795,769 | +0.13(+1.19%) |
Jul 21, 2016 | 11.71 | 11.75 | 11.12 | 11.15 | 8,336,519 | -0.55(-4.73%) |
Jul 20, 2016 | 11.79 | 11.79 | 11.65 | 11.71 | 3,351,649 | -0.01(-0.06%) |
Jul 19, 2016 | 11.73 | 11.80 | 11.69 | 11.72 | 1,698,527 | -0.03(-0.25%) |
Jul 18, 2016 | 11.79 | 11.83 | 11.66 | 11.75 | 3,035,364 | -0.09(-0.75%) |
Jul 15, 2016 | 11.92 | 11.95 | 11.74 | 11.83 | 3,693,277 | +0.01(+0.06%) |
Jul 14, 2016 | 11.88 | 11.90 | 11.84 | 11.83 | 3,196,474 | +0.13(+1.14%) |
Jul 13, 2016 | 11.72 | 11.77 | 11.62 | 11.69 | 2,479,030 | -0.05(-0.44%) |
Jul 12, 2016 | 11.75 | 11.80 | 11.69 | 11.75 | 3,308,215 | +0.14(+1.21%) |
Jul 11, 2016 | 11.47 | 11.65 | 11.47 | 11.60 | 2,590,830 | +0.07(+0.64%) |
Jul 08, 2016 | 11.52 | 11.66 | 11.41 | 11.53 | 2,827,471 | +0.13(+1.10%) |
Jul 07, 2016 | 11.19 | 11.49 | 11.19 | 11.41 | 3,649,763 | +0.31(+2.79%) |
Jul 05, 2016 | 11.27 | 11.28 | 11.03 | 11.10 | 2,199,122 | -0.27(-2.34%) |
Jul 01, 2016 | 11.35 | 11.36 | 11.36 | 11.36 | 2,188,215 | -0.06(-0.52%) |
Jun 30, 2016 | 11.18 | 11.44 | 11.09 | 11.42 | 2,404,666 | +0.27(+2.45%) |
Jun 29, 2016 | 11.05 | 11.16 | 10.95 | 11.15 | 3,636,037 | +0.23(+2.10%) |
Jun 28, 2016 | 10.89 | 11.01 | 10.79 | 10.92 | 4,401,744 | +0.17(+1.58%) |
Jun 27, 2016 | 10.98 | 11.03 | 10.70 | 10.75 | 3,938,269 | -0.44(-3.92%) |
Jun 24, 2016 | 11.20 | 11.59 | 11.06 | 11.19 | 5,789,764 | -0.72(-6.07%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.68 | 11.91 | 2,756,769 | +0.39(+3.42%) |
Jun 22, 2016 | 11.49 | 11.70 | 11.49 | 11.52 | 2,632,312 | +0.02(+0.19%) |
Jun 21, 2016 | 11.43 | 11.54 | 11.37 | 11.49 | 2,597,618 | +0.05(+0.45%) |
Jun 20, 2016 | 11.32 | 11.52 | 11.20 | 11.44 | 3,260,285 | +0.30(+2.69%) |
Jun 17, 2016 | 11.11 | 11.32 | 11.03 | 11.14 | 6,680,983 | +0.06(+0.53%) |
Jun 16, 2016 | 10.99 | 11.14 | 10.87 | 11.08 | 2,453,426 | -0.01(-0.13%) |
Jun 15, 2016 | 11.05 | 11.27 | 11.00 | 11.10 | 2,737,577 | +0.07(+0.60%) |
Jun 14, 2016 | 11.08 | 11.16 | 10.96 | 11.03 | 2,615,188 | -0.07(-0.59%) |
Jun 13, 2016 | 11.21 | 11.27 | 11.07 | 11.10 | 2,034,078 | -0.20(-1.81%) |
Jun 10, 2016 | 11.31 | 11.38 | 11.25 | 11.30 | 1,911,924 | -0.15(-1.28%) |
Jun 09, 2016 | 11.57 | 11.58 | 11.38 | 11.45 | 1,268,211 | -0.16(-1.38%) |
Jun 08, 2016 | 11.54 | 11.66 | 11.50 | 11.61 | 1,698,159 | +0.05(+0.44%) |
Jun 07, 2016 | 11.62 | 11.66 | 11.55 | 11.56 | 1,063,650 | -0.08(-0.69%) |
Jun 06, 2016 | 11.55 | 11.74 | 11.34 | 11.64 | 1,358,300 | +0.11(+0.95%) |
Jun 03, 2016 | 11.64 | 11.64 | 11.27 | 11.53 | 1,803,645 | -0.23(-1.99%) |
Jun 02, 2016 | 11.68 | 11.77 | 11.63 | 11.76 | 1,497,361 | +0.04(+0.37%) |
Jun 01, 2016 | 11.57 | 11.76 | 11.52 | 11.72 | 1,697,941 | +0.04(+0.38%) |
May 31, 2016 | 11.66 | 11.72 | 11.60 | 11.68 | 1,834,068 | +0.06(+0.50%) |
May 27, 2016 | 11.49 | 11.62 | 11.62 | 11.62 | 1,328,397 | +0.13(+1.14%) |
May 26, 2016 | 11.65 | 11.65 | 11.46 | 11.49 | 1,150,248 | -0.15(-1.32%) |
May 25, 2016 | 11.48 | 11.67 | 11.48 | 11.64 | 1,560,678 | +0.20(+1.72%) |
May 24, 2016 | 11.25 | 11.46 | 11.22 | 11.44 | 1,980,227 | +0.28(+2.49%) |
May 23, 2016 | 11.22 | 11.25 | 11.11 | 11.16 | 1,349,031 | -0.04(-0.39%) |
May 20, 2016 | 11.10 | 11.23 | 11.01 | 11.21 | 2,351,128 | +0.12(+1.05%) |
May 19, 2016 | 11.16 | 11.31 | 10.95 | 11.09 | 2,054,189 | -0.15(-1.36%) |
May 18, 2016 | 10.88 | 11.28 | 10.88 | 11.25 | 2,728,071 | +0.36(+3.29%) |
May 17, 2016 | 10.97 | 11.08 | 10.82 | 10.89 | 2,551,270 | -0.13(-1.19%) |
May 16, 2016 | 10.87 | 11.09 | 10.84 | 11.02 | 1,498,712 | +0.13(+1.21%) |
May 13, 2016 | 11.01 | 11.16 | 10.83 | 10.89 | 1,508,677 | -0.15(-1.32%) |
May 12, 2016 | 11.07 | 11.19 | 10.93 | 11.03 | 1,789,613 | +0.00(+0.00%) |
May 11, 2016 | 11.05 | 11.19 | 11.01 | 11.03 | 2,306,339 | -0.02(-0.20%) |
May 10, 2016 | 10.98 | 11.11 | 10.93 | 11.06 | 1,062,882 | +0.17(+1.54%) |
May 09, 2016 | 10.90 | 10.97 | 10.83 | 10.89 | 1,904,758 | -0.06(-0.53%) |
May 06, 2016 | 10.84 | 11.04 | 10.79 | 10.95 | 1,420,847 | +0.04(+0.33%) |
May 05, 2016 | 11.07 | 11.13 | 10.87 | 10.91 | 2,271,812 | -0.15(-1.39%) |
May 04, 2016 | 11.19 | 11.30 | 10.97 | 11.06 | 2,769,653 | -0.19(-1.69%) |
May 03, 2016 | 11.50 | 11.50 | 11.21 | 11.25 | 1,885,386 | -0.38(-3.26%) |
May 02, 2016 | 11.57 | 11.68 | 11.51 | 11.63 | 1,614,499 | +0.07(+0.63%) |
Apr 29, 2016 | 11.62 | 11.68 | 11.46 | 11.56 | 2,279,629 | -0.07(-0.57%) |
Apr 28, 2016 | 11.70 | 11.81 | 11.60 | 11.62 | 2,735,705 | -0.17(-1.42%) |
Apr 27, 2016 | 11.73 | 11.81 | 11.64 | 11.79 | 2,336,801 | +0.08(+0.69%) |
Apr 26, 2016 | 11.68 | 11.76 | 11.60 | 11.71 | 2,106,459 | +0.10(+0.88%) |
Apr 25, 2016 | 11.62 | 11.69 | 11.44 | 11.61 | 2,593,147 | -0.07(-0.56%) |
Apr 22, 2016 | 11.33 | 11.76 | 11.33 | 11.68 | 4,587,704 | +0.08(+0.69%) |
Apr 21, 2016 | 11.67 | 12.25 | 11.57 | 11.60 | 6,820,030 | -0.61(-5.02%) |
Apr 20, 2016 | 12.16 | 12.25 | 12.01 | 12.21 | 1,629,281 | +0.02(+0.18%) |
Apr 19, 2016 | 12.06 | 12.19 | 12.02 | 12.19 | 1,406,569 | +0.15(+1.27%) |
Apr 18, 2016 | 11.89 | 12.09 | 11.74 | 12.03 | 1,293,470 | +0.05(+0.43%) |
Apr 15, 2016 | 11.93 | 12.01 | 11.70 | 11.98 | 2,202,687 | +0.01(+0.06%) |
Apr 14, 2016 | 11.87 | 12.11 | 11.82 | 11.98 | 2,396,945 | +0.07(+0.55%) |
Apr 13, 2016 | 11.63 | 11.94 | 11.53 | 11.91 | 2,472,694 | +0.39(+3.42%) |
Apr 12, 2016 | 11.35 | 11.53 | 11.25 | 11.52 | 1,312,431 | +0.21(+1.87%) |
Apr 11, 2016 | 11.25 | 11.45 | 11.25 | 11.30 | 1,694,853 | +0.12(+1.04%) |
Apr 08, 2016 | 11.19 | 11.37 | 11.14 | 11.19 | 1,485,102 | +0.09(+0.86%) |
Apr 07, 2016 | 11.34 | 11.36 | 11.02 | 11.09 | 1,970,947 | -0.34(-2.94%) |
Apr 06, 2016 | 11.36 | 11.49 | 11.27 | 11.43 | 2,017,176 | +0.04(+0.32%) |
Apr 05, 2016 | 11.52 | 11.61 | 11.38 | 11.39 | 1,660,506 | -0.21(-1.82%) |
Apr 04, 2016 | 11.62 | 11.70 | 11.55 | 11.60 | 1,935,785 | -0.03(-0.25%) |