Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.34 | 11.34 | 10.94 | 11.03 | 413,263 | -0.27(-2.37%) |
Apr 27, 2017 | 11.48 | 11.57 | 11.21 | 11.30 | 308,592 | -0.09(-0.79%) |
Apr 26, 2017 | 11.21 | 11.57 | 11.21 | 11.39 | 765,149 | +0.22(+2.00%) |
Apr 25, 2017 | 11.12 | 11.34 | 11.10 | 11.16 | 524,823 | +0.13(+1.21%) |
Apr 24, 2017 | 11.12 | 11.30 | 10.99 | 11.03 | 428,993 | +0.09(+0.82%) |
Apr 21, 2017 | 11.21 | 11.23 | 10.92 | 10.94 | 698,206 | -0.22(-2.00%) |
Apr 20, 2017 | 11.03 | 11.25 | 10.99 | 11.16 | 447,390 | +0.13(+1.21%) |
Apr 19, 2017 | 10.94 | 11.16 | 10.94 | 11.03 | 320,907 | +0.18(+1.65%) |
Apr 18, 2017 | 10.63 | 10.94 | 10.58 | 10.85 | 653,022 | +0.13(+1.25%) |
Apr 17, 2017 | 10.81 | 10.94 | 10.51 | 10.72 | 821,022 | -0.13(-1.23%) |
Apr 13, 2017 | 10.76 | 10.94 | 10.54 | 10.85 | 1,033,971 | +0.09(+0.83%) |
Apr 12, 2017 | 11.61 | 11.66 | 10.76 | 10.76 | 1,229,543 | -0.63(-5.49%) |
Apr 11, 2017 | 12.33 | 12.50 | 11.12 | 11.39 | 3,170,333 | -1.07(-8.60%) |
Apr 10, 2017 | 12.28 | 12.50 | 12.21 | 12.46 | 419,069 | +0.09(+0.72%) |
Apr 07, 2017 | 12.46 | 12.59 | 12.28 | 12.37 | 807,381 | -0.22(-1.77%) |
Apr 06, 2017 | 12.28 | 12.73 | 12.21 | 12.59 | 1,143,488 | +0.31(+2.55%) |
Apr 05, 2017 | 12.46 | 12.73 | 12.10 | 12.28 | 1,356,991 | -0.18(-1.43%) |
Apr 04, 2017 | 12.06 | 12.62 | 12.06 | 12.46 | 1,166,822 | +0.36(+2.95%) |
Apr 03, 2017 | 12.41 | 12.41 | 11.97 | 12.10 | 968,657 | -0.40(-3.21%) |
Mar 31, 2017 | 12.41 | 12.59 | 12.28 | 12.50 | 561,044 | +0.09(+0.72%) |
Mar 30, 2017 | 12.24 | 12.59 | 12.24 | 12.41 | 659,508 | +0.22(+1.83%) |
Mar 29, 2017 | 12.10 | 12.24 | 11.97 | 12.19 | 510,010 | +0.00(+0.00%) |
Mar 28, 2017 | 11.93 | 12.24 | 11.79 | 12.19 | 776,825 | +0.22(+1.85%) |
Mar 27, 2017 | 11.93 | 11.99 | 11.71 | 11.97 | 618,955 | -0.09(-0.73%) |
Mar 24, 2017 | 12.19 | 12.72 | 11.88 | 12.06 | 536,401 | -0.13(-1.09%) |
Mar 23, 2017 | 12.15 | 12.28 | 12.01 | 12.19 | 435,256 | +0.09(+0.73%) |
Mar 22, 2017 | 12.15 | 12.46 | 11.97 | 12.10 | 471,746 | -0.09(-0.72%) |
Mar 21, 2017 | 12.72 | 12.77 | 12.19 | 12.19 | 620,340 | -0.49(-3.83%) |
Mar 20, 2017 | 12.77 | 12.99 | 12.59 | 12.68 | 966,083 | -0.13(-1.03%) |
Mar 17, 2017 | 12.94 | 13.03 | 12.66 | 12.81 | 1,582,393 | -0.22(-1.70%) |
Mar 16, 2017 | 13.16 | 13.41 | 12.99 | 13.03 | 546,758 | -0.09(-0.67%) |
Mar 15, 2017 | 13.12 | 13.25 | 12.90 | 13.12 | 675,305 | +0.00(+0.00%) |
Mar 14, 2017 | 12.72 | 13.25 | 12.63 | 13.12 | 576,697 | +0.40(+3.12%) |
Mar 13, 2017 | 12.90 | 13.03 | 12.63 | 12.72 | 460,181 | -0.18(-1.37%) |
Mar 10, 2017 | 12.99 | 13.16 | 12.77 | 12.90 | 589,779 | -0.09(-0.68%) |
Mar 09, 2017 | 13.21 | 13.25 | 12.90 | 12.99 | 327,611 | -0.13(-1.01%) |
Mar 08, 2017 | 13.25 | 13.43 | 13.07 | 13.12 | 621,496 | -0.18(-1.33%) |
Mar 07, 2017 | 13.30 | 13.52 | 13.07 | 13.30 | 346,076 | -0.09(-0.66%) |
Mar 06, 2017 | 13.34 | 13.52 | 13.19 | 13.38 | 579,137 | -0.18(-1.30%) |
Mar 03, 2017 | 14.09 | 14.14 | 13.52 | 13.56 | 801,593 | -0.57(-4.06%) |
Mar 02, 2017 | 14.18 | 14.18 | 13.96 | 14.14 | 449,460 | -0.04(-0.31%) |
Mar 01, 2017 | 13.87 | 14.18 | 13.74 | 14.18 | 1,011,149 | +0.53(+3.88%) |
Feb 28, 2017 | 14.97 | 15.02 | 13.25 | 13.65 | 1,281,200 | -0.93(-6.36%) |
Feb 27, 2017 | 14.49 | 14.67 | 14.47 | 14.58 | 451,941 | +0.00(+0.00%) |
Feb 24, 2017 | 14.49 | 14.71 | 14.22 | 14.58 | 454,977 | +0.00(+0.00%) |
Feb 23, 2017 | 14.71 | 14.75 | 14.53 | 14.58 | 577,061 | -0.13(-0.90%) |
Feb 22, 2017 | 14.75 | 14.93 | 14.62 | 14.71 | 334,813 | -0.07(-0.45%) |
Feb 21, 2017 | 14.80 | 14.89 | 14.49 | 14.78 | 580,202 | -0.02(-0.15%) |
Feb 17, 2017 | 14.80 | 14.80 | 14.80 | 0 | -0.22(-1.47%) | |
Feb 16, 2017 | 14.93 | 15.26 | 14.75 | 15.02 | 703,107 | +0.00(+0.00%) |
Feb 15, 2017 | 15.64 | 15.81 | 14.84 | 15.02 | 1,217,252 | -1.63(-9.81%) |
Feb 14, 2017 | 16.52 | 16.74 | 16.39 | 16.65 | 303,547 | +0.13(+0.80%) |
Feb 13, 2017 | 16.61 | 16.74 | 16.48 | 16.52 | 437,943 | +0.09(+0.54%) |
Feb 10, 2017 | 16.17 | 16.48 | 16.08 | 16.43 | 377,200 | +0.31(+1.92%) |
Feb 09, 2017 | 15.90 | 16.17 | 15.86 | 16.12 | 343,040 | +0.27(+1.67%) |
Feb 08, 2017 | 15.95 | 15.99 | 15.64 | 15.86 | 302,081 | -0.13(-0.83%) |
Feb 07, 2017 | 15.99 | 16.21 | 15.90 | 15.99 | 432,741 | +0.00(+0.00%) |
Feb 06, 2017 | 15.86 | 16.03 | 15.77 | 15.99 | 526,158 | +0.13(+0.84%) |
Feb 03, 2017 | 15.90 | 15.95 | 15.77 | 15.86 | 762,555 | +0.09(+0.56%) |
Feb 02, 2017 | 15.73 | 15.86 | 15.68 | 15.77 | 359,055 | +0.04(+0.28%) |
Feb 01, 2017 | 15.77 | 16.08 | 15.64 | 15.73 | 350,050 | +0.04(+0.28%) |
Jan 31, 2017 | 15.46 | 15.77 | 15.42 | 15.68 | 445,057 | +0.27(+1.72%) |
Jan 30, 2017 | 15.68 | 15.68 | 15.37 | 15.42 | 495,546 | -0.40(-2.51%) |
Jan 27, 2017 | 16.03 | 16.03 | 15.73 | 15.81 | 193,699 | -0.18(-1.11%) |
Jan 26, 2017 | 15.77 | 16.14 | 15.73 | 15.99 | 316,463 | +0.18(+1.12%) |
Jan 25, 2017 | 16.03 | 16.17 | 15.79 | 15.81 | 351,097 | -0.04(-0.28%) |
Jan 24, 2017 | 15.73 | 16.03 | 15.62 | 15.86 | 366,691 | +0.13(+0.84%) |
Jan 23, 2017 | 15.73 | 15.95 | 15.59 | 15.73 | 407,299 | +0.04(+0.28%) |
Jan 20, 2017 | 15.81 | 15.90 | 15.55 | 15.68 | 528,887 | -0.09(-0.56%) |
Jan 19, 2017 | 15.86 | 15.99 | 15.55 | 15.77 | 379,971 | -0.04(-0.28%) |
Jan 18, 2017 | 15.73 | 15.86 | 15.60 | 15.81 | 339,651 | +0.22(+1.42%) |
Jan 17, 2017 | 15.86 | 15.86 | 15.57 | 15.59 | 416,431 | -0.22(-1.40%) |
Jan 13, 2017 | 15.81 | 15.81 | 15.81 | 0 | +0.13(+0.84%) | |
Jan 12, 2017 | 16.03 | 16.03 | 15.55 | 15.68 | 413,777 | -0.44(-2.74%) |
Jan 11, 2017 | 15.81 | 16.12 | 15.55 | 16.12 | 581,604 | +0.35(+2.24%) |
Jan 10, 2017 | 15.28 | 15.99 | 15.11 | 15.77 | 1,035,893 | +0.53(+3.48%) |
Jan 09, 2017 | 15.46 | 15.55 | 15.20 | 15.24 | 541,099 | -0.31(-1.99%) |
Jan 06, 2017 | 15.59 | 15.64 | 15.28 | 15.55 | 405,190 | +0.04(+0.29%) |
Jan 05, 2017 | 15.77 | 15.77 | 15.37 | 15.50 | 476,799 | -0.27(-1.68%) |
Jan 04, 2017 | 15.28 | 15.81 | 15.20 | 15.77 | 733,020 | +0.00(+0.00%) |
Jan 03, 2017 | 15.55 | 15.86 | 15.42 | 15.77 | 663,565 | +0.35(+2.29%) |
Dec 30, 2016 | 15.42 | 15.42 | 15.42 | 0 | -0.09(-0.57%) | |
Dec 29, 2016 | 15.28 | 15.59 | 15.20 | 15.50 | 197,571 | +0.22(+1.44%) |
Dec 28, 2016 | 15.46 | 15.55 | 15.28 | 15.28 | 279,476 | -0.13(-0.85%) |
Dec 27, 2016 | 15.68 | 15.68 | 15.37 | 15.41 | 302,062 | -0.13(-0.85%) |
Dec 23, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 15.37 | 15.61 | 15.11 | 15.59 | 729,747 | +0.22(+1.42%) |
Dec 21, 2016 | 15.59 | 15.68 | 15.37 | 15.37 | 520,974 | -0.18(-1.13%) |
Dec 20, 2016 | 15.46 | 15.68 | 15.37 | 15.55 | 558,456 | +0.22(+1.43%) |
Dec 19, 2016 | 15.20 | 15.50 | 14.89 | 15.33 | 707,025 | +0.22(+1.45%) |
Dec 16, 2016 | 15.81 | 15.81 | 15.02 | 15.11 | 3,932,038 | -0.70(-4.43%) |
Dec 15, 2016 | 15.33 | 15.85 | 14.94 | 15.81 | 706,990 | +0.48(+3.14%) |
Dec 14, 2016 | 15.55 | 15.81 | 14.89 | 15.33 | 670,498 | -0.22(-1.41%) |
Dec 13, 2016 | 15.41 | 15.59 | 15.24 | 15.55 | 797,576 | +0.22(+1.43%) |
Dec 12, 2016 | 15.06 | 15.37 | 14.98 | 15.33 | 798,342 | +0.26(+1.74%) |
Dec 09, 2016 | 14.89 | 15.11 | 14.74 | 15.06 | 754,283 | +0.22(+1.48%) |
Dec 08, 2016 | 14.45 | 14.93 | 14.32 | 14.85 | 667,261 | +0.39(+2.73%) |
Dec 07, 2016 | 14.23 | 14.54 | 14.23 | 14.45 | 359,163 | +0.18(+1.23%) |
Dec 06, 2016 | 14.19 | 14.32 | 14.10 | 14.28 | 448,671 | +0.18(+1.24%) |
Dec 05, 2016 | 13.97 | 14.10 | 13.88 | 14.10 | 513,051 | +0.13(+0.94%) |
Dec 02, 2016 | 13.88 | 14.01 | 13.75 | 13.97 | 531,602 | +0.04(+0.31%) |
Dec 01, 2016 | 13.53 | 13.97 | 13.53 | 13.93 | 718,141 | +0.44(+3.25%) |
Nov 30, 2016 | 13.75 | 13.79 | 13.44 | 13.49 | 584,770 | -0.18(-1.28%) |
Nov 29, 2016 | 13.75 | 13.79 | 13.62 | 13.66 | 843,249 | -0.13(-0.95%) |
Nov 28, 2016 | 14.06 | 14.06 | 13.58 | 13.79 | 655,582 | -0.57(-3.96%) |
Nov 25, 2016 | 14.19 | 14.41 | 14.19 | 14.36 | 240,035 | +0.09(+0.61%) |
Nov 23, 2016 | 14.28 | 14.28 | 14.28 | 0 | -0.26(-1.81%) | |
Nov 22, 2016 | 14.63 | 14.72 | 14.50 | 14.54 | 517,459 | +0.00(+0.00%) |
Nov 21, 2016 | 14.80 | 14.85 | 14.32 | 14.54 | 683,701 | -0.31(-2.06%) |
Nov 18, 2016 | 14.45 | 14.85 | 14.41 | 14.85 | 2,217,936 | +0.35(+2.42%) |
Nov 17, 2016 | 14.23 | 14.54 | 14.21 | 14.50 | 554,086 | +0.22(+1.53%) |
Nov 16, 2016 | 14.19 | 14.34 | 14.10 | 14.28 | 697,882 | +0.09(+0.62%) |
Nov 15, 2016 | 14.23 | 14.32 | 14.10 | 14.19 | 860,274 | -0.04(-0.31%) |
Nov 14, 2016 | 14.01 | 14.54 | 13.97 | 14.23 | 1,166,010 | +0.39(+2.85%) |
Nov 11, 2016 | 13.09 | 13.88 | 12.92 | 13.84 | 964,078 | +0.74(+5.69%) |
Nov 10, 2016 | 12.92 | 13.42 | 12.39 | 13.09 | 951,405 | +0.22(+1.70%) |
Nov 09, 2016 | 12.22 | 12.88 | 12.17 | 12.88 | 566,931 | +0.61(+5.00%) |
Nov 08, 2016 | 12.04 | 12.26 | 12.00 | 12.26 | 232,103 | +0.13(+1.08%) |
Nov 07, 2016 | 12.22 | 12.26 | 11.82 | 12.13 | 620,084 | +0.09(+0.73%) |
Nov 04, 2016 | 11.91 | 12.09 | 11.74 | 12.04 | 493,952 | +0.22(+1.85%) |
Nov 03, 2016 | 11.56 | 11.91 | 11.56 | 11.82 | 389,166 | +0.04(+0.37%) |
Nov 02, 2016 | 11.82 | 11.87 | 11.69 | 11.78 | 348,539 | +0.00(+0.00%) |
Nov 01, 2016 | 11.87 | 12.17 | 11.69 | 11.78 | 335,265 | -0.18(-1.47%) |
Oct 31, 2016 | 11.87 | 11.96 | 11.78 | 11.96 | 402,034 | +0.09(+0.74%) |
Oct 28, 2016 | 11.74 | 11.96 | 11.74 | 11.87 | 228,591 | +0.09(+0.74%) |
Oct 27, 2016 | 12.09 | 12.13 | 11.78 | 11.78 | 285,839 | -0.31(-2.54%) |
Oct 26, 2016 | 12.00 | 12.17 | 12.00 | 12.09 | 366,082 | +0.00(+0.00%) |
Oct 25, 2016 | 11.96 | 12.09 | 11.87 | 12.09 | 355,338 | +0.09(+0.73%) |
Oct 24, 2016 | 11.91 | 12.09 | 11.87 | 12.00 | 284,202 | +0.13(+1.11%) |
Oct 21, 2016 | 11.91 | 11.96 | 11.69 | 11.87 | 387,805 | -0.09(-0.73%) |
Oct 20, 2016 | 12.00 | 12.09 | 11.82 | 11.96 | 383,058 | -0.09(-0.73%) |
Oct 19, 2016 | 12.17 | 12.26 | 12.00 | 12.04 | 680,648 | -0.04(-0.36%) |
Oct 18, 2016 | 12.04 | 12.17 | 12.00 | 12.09 | 383,213 | +0.04(+0.36%) |
Oct 17, 2016 | 12.00 | 12.09 | 11.96 | 12.04 | 286,347 | +0.07(+0.59%) |
Oct 14, 2016 | 11.78 | 12.00 | 11.75 | 11.97 | 372,380 | +0.26(+2.24%) |
Oct 13, 2016 | 11.65 | 11.75 | 11.59 | 11.71 | 367,950 | -0.03(-0.22%) |
Oct 12, 2016 | 11.66 | 11.79 | 11.66 | 11.74 | 277,893 | +0.08(+0.68%) |
Oct 11, 2016 | 11.72 | 11.75 | 11.58 | 11.66 | 321,375 | -0.06(-0.52%) |
Oct 10, 2016 | 11.68 | 11.82 | 11.61 | 11.72 | 372,419 | +0.15(+1.29%) |
Oct 07, 2016 | 11.32 | 11.60 | 11.32 | 11.57 | 433,667 | +0.22(+1.93%) |
Oct 06, 2016 | 11.44 | 11.46 | 11.24 | 11.35 | 470,490 | -0.11(-0.92%) |
Oct 05, 2016 | 11.25 | 11.46 | 11.25 | 11.46 | 694,393 | +0.22(+1.95%) |
Oct 04, 2016 | 11.06 | 11.30 | 11.01 | 11.24 | 1,501,091 | +0.21(+1.91%) |
Oct 03, 2016 | 10.91 | 11.03 | 10.83 | 11.03 | 522,535 | +0.03(+0.32%) |
Sep 30, 2016 | 10.97 | 11.01 | 10.85 | 10.99 | 462,284 | +0.10(+0.87%) |
Sep 29, 2016 | 11.13 | 11.15 | 10.86 | 10.90 | 406,662 | -0.22(-1.95%) |
Sep 28, 2016 | 10.99 | 11.13 | 10.92 | 11.11 | 366,367 | +0.12(+1.10%) |
Sep 27, 2016 | 10.91 | 11.06 | 10.87 | 10.99 | 1,109,612 | +0.03(+0.32%) |
Sep 26, 2016 | 11.15 | 11.20 | 10.95 | 10.96 | 377,117 | -0.28(-2.47%) |
Sep 23, 2016 | 11.39 | 11.42 | 11.23 | 11.23 | 458,789 | -0.20(-1.74%) |
Sep 22, 2016 | 11.26 | 11.48 | 11.19 | 11.43 | 1,211,389 | +0.24(+2.17%) |
Sep 21, 2016 | 11.04 | 11.34 | 11.04 | 11.19 | 961,698 | -0.15(-1.30%) |
Sep 20, 2016 | 11.52 | 11.55 | 11.33 | 11.34 | 509,403 | -0.16(-1.43%) |
Sep 19, 2016 | 11.44 | 11.60 | 11.42 | 11.50 | 562,031 | +0.05(+0.45%) |
Sep 16, 2016 | 11.58 | 11.59 | 11.38 | 11.45 | 1,751,689 | -0.13(-1.12%) |
Sep 15, 2016 | 11.59 | 11.62 | 11.52 | 11.58 | 430,914 | -0.01(-0.08%) |
Sep 14, 2016 | 11.74 | 11.74 | 11.57 | 11.59 | 345,646 | -0.09(-0.74%) |
Sep 13, 2016 | 11.63 | 11.75 | 11.55 | 11.68 | 583,401 | -0.05(-0.44%) |
Sep 12, 2016 | 11.64 | 11.78 | 11.51 | 11.73 | 787,373 | +0.09(+0.74%) |
Sep 09, 2016 | 11.94 | 11.95 | 11.64 | 11.64 | 509,523 | -0.35(-2.89%) |
Sep 08, 2016 | 12.09 | 12.09 | 11.94 | 11.99 | 524,409 | -0.10(-0.79%) |
Sep 07, 2016 | 11.88 | 12.09 | 11.87 | 12.08 | 632,692 | +0.16(+1.31%) |
Sep 06, 2016 | 11.93 | 11.94 | 11.66 | 11.93 | 852,105 | +0.07(+0.58%) |
Sep 02, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 596,518 | +0.06(+0.51%) |
Sep 01, 2016 | 11.94 | 11.99 | 11.66 | 11.80 | 757,006 | -0.16(-1.38%) |
Aug 31, 2016 | 12.03 | 12.07 | 11.79 | 11.96 | 805,842 | -0.06(-0.50%) |
Aug 30, 2016 | 12.06 | 12.08 | 11.92 | 12.02 | 692,309 | -0.03(-0.22%) |
Aug 29, 2016 | 11.98 | 12.09 | 11.97 | 12.05 | 491,994 | +0.06(+0.51%) |
Aug 26, 2016 | 11.96 | 12.10 | 11.92 | 11.99 | 598,889 | +0.03(+0.29%) |
Aug 25, 2016 | 11.84 | 11.97 | 11.82 | 11.95 | 472,086 | +0.06(+0.51%) |
Aug 24, 2016 | 11.96 | 11.96 | 11.83 | 11.89 | 550,653 | -0.05(-0.44%) |
Aug 23, 2016 | 11.88 | 12.12 | 11.88 | 11.94 | 450,449 | -0.09(-0.72%) |
Aug 22, 2016 | 11.96 | 12.07 | 11.92 | 12.03 | 673,512 | +0.01(+0.07%) |
Aug 19, 2016 | 12.08 | 12.09 | 11.96 | 12.02 | 435,927 | -0.13(-1.07%) |
Aug 18, 2016 | 12.07 | 12.16 | 12.02 | 12.15 | 541,088 | +0.06(+0.50%) |
Aug 17, 2016 | 12.12 | 12.12 | 11.94 | 12.09 | 661,667 | -0.01(-0.07%) |
Aug 16, 2016 | 12.14 | 12.14 | 12.02 | 12.10 | 356,005 | -0.03(-0.29%) |
Aug 15, 2016 | 12.05 | 12.14 | 11.96 | 12.14 | 591,901 | +0.15(+1.23%) |
Aug 12, 2016 | 12.01 | 12.03 | 11.88 | 11.99 | 436,425 | -0.03(-0.22%) |
Aug 11, 2016 | 12.13 | 12.14 | 11.99 | 12.01 | 452,810 | -0.04(-0.36%) |
Aug 10, 2016 | 12.13 | 12.17 | 12.04 | 12.06 | 449,163 | -0.08(-0.64%) |
Aug 09, 2016 | 12.14 | 12.21 | 11.98 | 12.14 | 563,495 | +0.04(+0.36%) |
Aug 08, 2016 | 12.00 | 12.11 | 11.90 | 12.09 | 526,298 | +0.10(+0.79%) |
Aug 05, 2016 | 11.95 | 12.05 | 11.81 | 12.00 | 1,152,096 | -0.04(-0.36%) |
Aug 04, 2016 | 12.13 | 12.25 | 11.91 | 12.04 | 1,223,689 | -0.09(-0.71%) |
Aug 03, 2016 | 12.06 | 12.23 | 11.94 | 12.13 | 762,357 | +0.11(+0.94%) |
Aug 02, 2016 | 11.88 | 12.02 | 11.82 | 12.01 | 1,129,488 | +0.03(+0.29%) |
Aug 01, 2016 | 12.07 | 12.14 | 11.79 | 11.98 | 9,502,114 | -0.12(-1.00%) |
Jul 29, 2016 | 12.10 | 12.19 | 12.07 | 12.10 | 1,174,844 | -0.05(-0.43%) |
Jul 28, 2016 | 11.87 | 12.20 | 11.84 | 12.15 | 990,241 | +0.22(+1.81%) |
Jul 27, 2016 | 12.23 | 12.55 | 11.86 | 11.94 | 2,790,868 | +0.75(+6.74%) |
Jul 26, 2016 | 11.18 | 11.25 | 11.10 | 11.18 | 297,698 | -0.01(-0.08%) |
Jul 25, 2016 | 11.26 | 11.31 | 11.16 | 11.19 | 369,535 | -0.07(-0.62%) |
Jul 22, 2016 | 11.21 | 11.39 | 11.19 | 11.26 | 398,787 | +0.03(+0.31%) |
Jul 21, 2016 | 11.20 | 11.25 | 11.11 | 11.23 | 427,215 | +0.04(+0.39%) |
Jul 20, 2016 | 11.02 | 11.18 | 10.96 | 11.18 | 436,891 | +0.16(+1.49%) |
Jul 19, 2016 | 10.98 | 11.04 | 10.94 | 11.02 | 288,147 | +0.02(+0.16%) |
Jul 18, 2016 | 10.97 | 11.06 | 10.92 | 11.00 | 473,336 | +0.01(+0.08%) |
Jul 15, 2016 | 11.08 | 11.12 | 10.87 | 10.99 | 334,737 | -0.03(-0.24%) |
Jul 14, 2016 | 11.04 | 11.17 | 11.00 | 11.02 | 326,947 | +0.02(+0.16%) |
Jul 13, 2016 | 10.96 | 11.03 | 10.87 | 11.00 | 248,861 | +0.06(+0.55%) |
Jul 12, 2016 | 10.78 | 11.06 | 10.78 | 10.94 | 520,614 | +0.19(+1.77%) |
Jul 11, 2016 | 10.47 | 10.78 | 10.45 | 10.75 | 596,380 | +0.29(+2.82%) |
Jul 08, 2016 | 10.45 | 10.53 | 10.39 | 10.45 | 419,989 | +0.12(+1.17%) |
Jul 07, 2016 | 10.30 | 10.49 | 10.18 | 10.33 | 387,751 | -0.25(-2.37%) |
Jul 05, 2016 | 10.50 | 10.62 | 10.43 | 10.58 | 337,422 | +0.07(+0.66%) |
Jul 01, 2016 | 10.61 | 10.52 | 10.52 | 10.52 | 250,983 | -0.09(-0.82%) |
Jun 30, 2016 | 10.42 | 10.60 | 10.32 | 10.60 | 387,550 | +0.23(+2.26%) |
Jun 29, 2016 | 10.29 | 10.40 | 10.25 | 10.37 | 429,298 | +0.18(+1.79%) |
Jun 28, 2016 | 10.26 | 10.39 | 9.990 | 10.19 | 764,468 | +0.17(+1.71%) |
Jun 27, 2016 | 10.46 | 10.46 | 9.964 | 10.02 | 618,984 | -0.49(-4.65%) |
Jun 24, 2016 | 10.71 | 10.89 | 10.49 | 10.50 | 1,643,780 | -0.61(-5.47%) |
Jun 23, 2016 | 10.89 | 11.13 | 10.81 | 11.11 | 294,348 | +0.35(+3.26%) |
Jun 22, 2016 | 10.82 | 10.95 | 10.76 | 10.76 | 514,840 | -0.07(-0.63%) |
Jun 21, 2016 | 10.89 | 10.96 | 10.76 | 10.83 | 277,504 | +0.00(+0.00%) |
Jun 20, 2016 | 10.99 | 11.09 | 10.80 | 10.83 | 331,381 | -0.03(-0.32%) |
Jun 17, 2016 | 11.03 | 11.09 | 10.82 | 10.86 | 692,436 | -0.19(-1.70%) |
Jun 16, 2016 | 10.97 | 11.08 | 10.91 | 11.05 | 276,505 | +0.02(+0.15%) |
Jun 15, 2016 | 11.18 | 11.26 | 11.01 | 11.03 | 338,456 | -0.12(-1.07%) |
Jun 14, 2016 | 11.30 | 11.39 | 11.12 | 11.15 | 326,966 | -0.20(-1.73%) |
Jun 13, 2016 | 11.52 | 11.61 | 11.30 | 11.35 | 299,528 | -0.25(-2.14%) |
Jun 10, 2016 | 11.57 | 11.72 | 11.33 | 11.60 | 263,055 | -0.02(-0.15%) |
Jun 09, 2016 | 11.59 | 11.69 | 11.41 | 11.62 | 290,877 | -0.01(-0.07%) |
Jun 08, 2016 | 11.50 | 11.72 | 11.50 | 11.62 | 340,361 | +0.15(+1.34%) |
Jun 07, 2016 | 11.47 | 11.55 | 11.35 | 11.47 | 271,013 | -0.03(-0.22%) |
Jun 06, 2016 | 11.40 | 11.59 | 11.39 | 11.50 | 273,255 | +0.09(+0.83%) |
Jun 03, 2016 | 11.42 | 11.42 | 11.19 | 11.40 | 232,573 | -0.04(-0.37%) |
Jun 02, 2016 | 11.38 | 11.44 | 11.32 | 11.44 | 340,475 | +0.08(+0.68%) |
Jun 01, 2016 | 11.17 | 11.39 | 11.11 | 11.37 | 501,159 | +0.14(+1.22%) |
May 31, 2016 | 11.04 | 11.27 | 10.96 | 11.23 | 528,169 | +0.22(+2.02%) |
May 27, 2016 | 10.96 | 11.01 | 11.01 | 11.01 | 410,396 | +0.10(+0.94%) |
May 26, 2016 | 10.91 | 10.97 | 10.77 | 10.91 | 184,795 | +0.00(+0.00%) |
May 25, 2016 | 10.99 | 11.03 | 10.86 | 10.91 | 245,381 | -0.05(-0.47%) |
May 24, 2016 | 10.79 | 10.97 | 10.74 | 10.96 | 383,556 | +0.24(+2.24%) |
May 23, 2016 | 10.79 | 10.83 | 10.68 | 10.72 | 171,306 | -0.06(-0.56%) |
May 20, 2016 | 10.67 | 10.83 | 10.49 | 10.78 | 324,483 | +0.17(+1.61%) |
May 19, 2016 | 10.70 | 10.70 | 10.54 | 10.61 | 330,078 | -0.10(-0.96%) |
May 18, 2016 | 10.48 | 10.74 | 10.43 | 10.71 | 299,785 | +0.22(+2.12%) |
May 17, 2016 | 10.67 | 10.69 | 10.41 | 10.49 | 454,975 | -0.24(-2.23%) |
May 16, 2016 | 10.69 | 10.79 | 10.66 | 10.73 | 291,552 | +0.06(+0.56%) |
May 13, 2016 | 10.63 | 10.85 | 10.63 | 10.67 | 249,549 | +0.00(+0.04%) |
May 12, 2016 | 10.71 | 10.73 | 10.52 | 10.66 | 281,026 | +0.04(+0.36%) |
May 11, 2016 | 10.78 | 10.86 | 10.61 | 10.62 | 284,631 | -0.17(-1.59%) |
May 10, 2016 | 10.81 | 10.85 | 10.73 | 10.79 | 340,380 | +0.02(+0.16%) |
May 09, 2016 | 10.69 | 10.88 | 10.61 | 10.78 | 331,278 | +0.10(+0.96%) |
May 06, 2016 | 10.82 | 11.05 | 10.65 | 10.67 | 513,101 | -0.18(-1.66%) |
May 05, 2016 | 10.53 | 11.02 | 10.53 | 10.85 | 963,054 | +0.39(+3.68%) |
May 04, 2016 | 10.49 | 10.61 | 10.38 | 10.47 | 303,032 | -0.06(-0.53%) |
May 03, 2016 | 10.54 | 10.61 | 10.40 | 10.52 | 245,967 | -0.07(-0.69%) |