Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.48 | 11.63 | 11.40 | 11.56 | 1,117,182 | +0.08(+0.68%) |
May 30, 2017 | 11.44 | 11.56 | 11.36 | 11.48 | 725,664 | +0.00(+0.00%) |
May 26, 2017 | 11.48 | 11.63 | 11.36 | 11.48 | 1,161,292 | +0.00(+0.00%) |
May 25, 2017 | 11.44 | 11.52 | 11.36 | 11.48 | 1,124,804 | +0.04(+0.34%) |
May 24, 2017 | 11.40 | 11.48 | 11.26 | 11.44 | 1,321,954 | +0.08(+0.69%) |
May 23, 2017 | 11.48 | 11.48 | 11.28 | 11.36 | 775,580 | -0.04(-0.34%) |
May 22, 2017 | 11.16 | 11.48 | 11.15 | 11.40 | 1,345,384 | +0.27(+2.46%) |
May 19, 2017 | 11.13 | 11.28 | 11.01 | 11.13 | 1,303,898 | +0.00(+0.00%) |
May 18, 2017 | 11.09 | 11.16 | 11.01 | 11.13 | 895,433 | +0.04(+0.35%) |
May 17, 2017 | 11.20 | 11.22 | 11.01 | 11.09 | 1,166,339 | -0.16(-1.39%) |
May 16, 2017 | 11.36 | 11.40 | 11.05 | 11.24 | 1,378,517 | -0.08(-0.69%) |
May 15, 2017 | 11.24 | 11.40 | 11.13 | 11.32 | 1,287,167 | +0.35(+3.21%) |
May 12, 2017 | 11.01 | 11.09 | 10.85 | 10.97 | 1,951,164 | +0.00(+0.00%) |
May 11, 2017 | 11.28 | 11.28 | 10.93 | 10.97 | 1,399,798 | -0.31(-2.78%) |
May 10, 2017 | 11.01 | 11.36 | 10.97 | 11.28 | 1,981,472 | +0.24(+2.13%) |
May 09, 2017 | 11.01 | 11.09 | 10.89 | 11.05 | 910,236 | +0.00(+0.00%) |
May 08, 2017 | 11.24 | 11.28 | 10.97 | 11.05 | 1,907,989 | -0.16(-1.40%) |
May 05, 2017 | 11.05 | 11.28 | 11.01 | 11.20 | 1,200,591 | +0.24(+2.14%) |
May 04, 2017 | 11.16 | 11.18 | 10.85 | 10.97 | 1,451,971 | -0.20(-1.75%) |
May 03, 2017 | 11.24 | 11.28 | 11.13 | 11.16 | 1,715,600 | -0.08(-0.70%) |
May 02, 2017 | 11.48 | 11.52 | 11.20 | 11.24 | 1,374,526 | -0.24(-2.05%) |
May 01, 2017 | 11.63 | 11.67 | 11.44 | 11.48 | 1,678,353 | +0.08(+0.69%) |
Apr 28, 2017 | 11.20 | 11.48 | 11.09 | 11.40 | 1,767,412 | +0.16(+1.39%) |
Apr 27, 2017 | 11.44 | 11.52 | 11.20 | 11.24 | 1,774,488 | +0.00(+0.00%) |
Apr 26, 2017 | 11.56 | 11.67 | 11.13 | 11.24 | 4,230,298 | -0.59(-4.97%) |
Apr 25, 2017 | 11.63 | 11.81 | 11.60 | 11.83 | 1,660,919 | +0.16(+1.34%) |
Apr 24, 2017 | 11.75 | 11.83 | 11.63 | 11.67 | 1,759,675 | -0.04(-0.33%) |
Apr 21, 2017 | 12.03 | 12.03 | 11.67 | 11.71 | 1,572,882 | -0.31(-2.61%) |
Apr 20, 2017 | 12.11 | 12.11 | 11.79 | 12.03 | 1,271,248 | -0.08(-0.65%) |
Apr 19, 2017 | 12.14 | 12.18 | 12.03 | 12.11 | 1,095,116 | +0.04(+0.32%) |
Apr 18, 2017 | 12.03 | 12.16 | 11.99 | 12.07 | 872,054 | +0.00(+0.00%) |
Apr 17, 2017 | 11.99 | 12.11 | 11.89 | 12.07 | 995,676 | +0.04(+0.33%) |
Apr 13, 2017 | 12.03 | 12.14 | 11.99 | 12.03 | 1,242,798 | +0.00(+0.00%) |
Apr 12, 2017 | 12.11 | 12.14 | 11.99 | 12.03 | 844,142 | -0.08(-0.65%) |
Apr 11, 2017 | 12.18 | 12.26 | 12.07 | 12.11 | 812,574 | -0.08(-0.64%) |
Apr 10, 2017 | 12.18 | 12.28 | 12.11 | 12.18 | 931,264 | +0.00(+0.00%) |
Apr 07, 2017 | 12.38 | 12.38 | 12.11 | 12.18 | 982,150 | -0.16(-1.27%) |
Apr 06, 2017 | 12.14 | 12.38 | 12.03 | 12.34 | 2,353,288 | +0.23(+1.94%) |
Apr 05, 2017 | 12.18 | 12.26 | 12.07 | 12.11 | 628,998 | -0.04(-0.32%) |
Apr 04, 2017 | 12.11 | 12.22 | 12.07 | 12.14 | 753,900 | +0.04(+0.32%) |
Apr 03, 2017 | 12.30 | 12.34 | 12.07 | 12.11 | 871,124 | -0.20(-1.59%) |
Mar 31, 2017 | 12.14 | 12.30 | 12.07 | 12.30 | 1,028,413 | +0.20(+1.62%) |
Mar 30, 2017 | 12.03 | 12.14 | 11.99 | 12.11 | 692,094 | +0.08(+0.65%) |
Mar 29, 2017 | 11.75 | 12.07 | 11.75 | 12.03 | 1,275,582 | +0.23(+1.99%) |
Mar 28, 2017 | 11.71 | 11.83 | 11.63 | 11.79 | 1,159,346 | +0.04(+0.33%) |
Mar 27, 2017 | 11.68 | 11.79 | 11.60 | 11.75 | 1,043,438 | +0.04(+0.33%) |
Mar 24, 2017 | 11.79 | 11.87 | 11.68 | 11.71 | 941,368 | -0.04(-0.33%) |
Mar 23, 2017 | 11.71 | 12.02 | 11.68 | 11.75 | 1,446,947 | +0.00(+0.00%) |
Mar 22, 2017 | 11.79 | 11.87 | 11.69 | 11.75 | 908,146 | -0.04(-0.33%) |
Mar 21, 2017 | 12.02 | 12.02 | 11.71 | 11.79 | 1,319,519 | -0.15(-1.29%) |
Mar 20, 2017 | 12.06 | 12.18 | 11.95 | 11.95 | 1,834,174 | -0.12(-0.96%) |
Mar 17, 2017 | 12.10 | 12.10 | 11.95 | 12.06 | 1,308,581 | +0.08(+0.64%) |
Mar 16, 2017 | 11.95 | 12.08 | 11.87 | 11.98 | 670,220 | +0.08(+0.65%) |
Mar 15, 2017 | 11.91 | 12.06 | 11.73 | 11.91 | 1,990,110 | +0.00(+0.00%) |
Mar 14, 2017 | 11.83 | 12.06 | 11.79 | 11.91 | 856,710 | +0.04(+0.32%) |
Mar 13, 2017 | 11.83 | 11.98 | 11.79 | 11.87 | 785,981 | +0.04(+0.33%) |
Mar 10, 2017 | 11.75 | 11.93 | 11.68 | 11.83 | 932,321 | +0.19(+1.66%) |
Mar 09, 2017 | 11.56 | 11.71 | 11.56 | 11.64 | 949,408 | +0.04(+0.33%) |
Mar 08, 2017 | 11.71 | 11.75 | 11.56 | 11.60 | 1,175,808 | -0.12(-0.99%) |
Mar 07, 2017 | 11.71 | 11.87 | 11.68 | 11.71 | 1,646,238 | +0.00(+0.00%) |
Mar 06, 2017 | 11.75 | 11.79 | 11.64 | 11.71 | 2,045,722 | -0.08(-0.65%) |
Mar 03, 2017 | 11.68 | 12.06 | 11.64 | 11.79 | 3,237,225 | -0.77(-6.14%) |
Mar 02, 2017 | 12.41 | 12.68 | 12.33 | 12.56 | 997,899 | +0.23(+1.88%) |
Mar 01, 2017 | 12.52 | 12.60 | 12.33 | 12.33 | 1,010,966 | -0.15(-1.23%) |
Feb 28, 2017 | 12.56 | 12.56 | 12.37 | 12.48 | 2,569,954 | -0.04(-0.31%) |
Feb 27, 2017 | 12.33 | 12.60 | 12.27 | 12.52 | 1,808,414 | +0.19(+1.56%) |
Feb 24, 2017 | 12.25 | 12.45 | 12.10 | 12.33 | 1,117,867 | +0.08(+0.63%) |
Feb 23, 2017 | 12.25 | 12.33 | 12.18 | 12.25 | 1,534,277 | +0.00(+0.00%) |
Feb 22, 2017 | 12.37 | 12.48 | 12.21 | 12.25 | 1,711,095 | -0.15(-1.24%) |
Feb 21, 2017 | 12.33 | 12.48 | 12.18 | 12.41 | 2,616,508 | +0.08(+0.63%) |
Feb 17, 2017 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.98 | 12.48 | 11.98 | 12.33 | 2,635,296 | +0.42(+3.56%) |
Feb 15, 2017 | 11.83 | 11.95 | 11.75 | 11.91 | 1,065,592 | +0.04(+0.32%) |
Feb 14, 2017 | 11.91 | 11.98 | 11.75 | 11.87 | 968,530 | -0.08(-0.65%) |
Feb 13, 2017 | 12.21 | 12.25 | 11.77 | 11.95 | 1,914,091 | -0.39(-3.12%) |
Feb 10, 2017 | 12.25 | 12.33 | 12.14 | 12.33 | 714,439 | +0.15(+1.27%) |
Feb 09, 2017 | 12.18 | 12.25 | 12.14 | 12.18 | 731,962 | -0.04(-0.32%) |
Feb 08, 2017 | 12.18 | 12.21 | 12.06 | 12.21 | 944,015 | +0.08(+0.64%) |
Feb 07, 2017 | 12.18 | 12.21 | 12.06 | 12.14 | 937,523 | +0.00(+0.00%) |
Feb 06, 2017 | 12.14 | 12.25 | 12.02 | 12.14 | 1,155,850 | -0.04(-0.32%) |
Feb 03, 2017 | 12.33 | 12.41 | 12.10 | 12.18 | 1,758,596 | -0.12(-0.94%) |
Feb 02, 2017 | 12.25 | 12.33 | 12.10 | 12.29 | 644,123 | +0.04(+0.32%) |
Feb 01, 2017 | 12.48 | 12.52 | 12.18 | 12.25 | 901,865 | -0.15(-1.24%) |
Jan 31, 2017 | 12.10 | 12.47 | 12.06 | 12.41 | 1,254,195 | +0.23(+1.90%) |
Jan 30, 2017 | 12.14 | 12.18 | 11.95 | 12.18 | 693,159 | +0.04(+0.32%) |
Jan 27, 2017 | 12.18 | 12.21 | 12.06 | 12.14 | 652,340 | +0.00(+0.00%) |
Jan 26, 2017 | 12.18 | 12.21 | 12.02 | 12.14 | 1,121,831 | +0.00(+0.00%) |
Jan 25, 2017 | 12.10 | 12.21 | 12.06 | 12.14 | 1,670,591 | +0.04(+0.32%) |
Jan 24, 2017 | 12.10 | 12.21 | 11.95 | 12.10 | 1,180,193 | +0.00(+0.00%) |
Jan 23, 2017 | 12.25 | 12.33 | 12.02 | 12.10 | 2,182,817 | -0.15(-1.26%) |
Jan 20, 2017 | 12.14 | 12.29 | 12.06 | 12.25 | 2,154,954 | +0.12(+0.95%) |
Jan 19, 2017 | 12.41 | 12.52 | 11.91 | 12.14 | 2,286,945 | -0.46(-3.67%) |
Jan 18, 2017 | 12.41 | 12.64 | 12.33 | 12.60 | 1,106,218 | +0.19(+1.55%) |
Jan 17, 2017 | 12.29 | 12.41 | 12.18 | 12.41 | 1,432,086 | +0.12(+0.94%) |
Jan 13, 2017 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.48 | 12.48 | 12.14 | 12.29 | 1,266,840 | -0.19(-1.54%) |
Jan 11, 2017 | 12.21 | 12.52 | 12.18 | 12.48 | 1,202,680 | +0.27(+2.21%) |
Jan 10, 2017 | 12.18 | 12.23 | 12.10 | 12.21 | 841,009 | +0.04(+0.32%) |
Jan 09, 2017 | 12.29 | 12.37 | 12.10 | 12.18 | 1,306,048 | -0.19(-1.56%) |
Jan 06, 2017 | 12.33 | 12.41 | 12.21 | 12.37 | 1,817,960 | +0.08(+0.63%) |
Jan 05, 2017 | 12.21 | 12.33 | 12.10 | 12.29 | 1,117,884 | +0.08(+0.63%) |
Jan 04, 2017 | 12.14 | 12.29 | 12.06 | 12.21 | 1,354,243 | +0.12(+0.96%) |
Jan 03, 2017 | 12.14 | 12.14 | 11.98 | 12.10 | 1,539,658 | +0.08(+0.64%) |
Dec 30, 2016 | 12.02 | 12.02 | 12.02 | 0 | +0.15(+1.30%) | |
Dec 29, 2016 | 11.87 | 12.02 | 11.75 | 11.87 | 1,853,892 | -0.04(-0.32%) |
Dec 28, 2016 | 11.91 | 12.06 | 11.83 | 11.91 | 1,227,660 | +0.00(+0.00%) |
Dec 27, 2016 | 11.98 | 12.02 | 11.83 | 11.91 | 1,086,914 | -0.04(-0.32%) |
Dec 23, 2016 | 11.94 | 11.94 | 11.94 | 0 | +0.15(+1.29%) | |
Dec 22, 2016 | 11.72 | 11.83 | 11.60 | 11.79 | 912,690 | +0.08(+0.65%) |
Dec 21, 2016 | 11.91 | 11.94 | 11.64 | 11.72 | 1,263,082 | -0.15(-1.28%) |
Dec 20, 2016 | 12.10 | 12.10 | 11.83 | 11.87 | 1,925,906 | -0.15(-1.26%) |
Dec 19, 2016 | 11.72 | 12.06 | 11.68 | 12.02 | 2,830,784 | +0.38(+3.26%) |
Dec 16, 2016 | 11.49 | 11.64 | 11.34 | 11.64 | 2,804,407 | +0.08(+0.66%) |
Dec 15, 2016 | 11.72 | 11.87 | 11.34 | 11.57 | 2,160,232 | -0.04(-0.33%) |
Dec 14, 2016 | 11.60 | 11.94 | 11.53 | 11.60 | 3,534,404 | -0.04(-0.33%) |
Dec 13, 2016 | 11.30 | 11.79 | 11.26 | 11.64 | 4,608,237 | +0.46(+4.07%) |
Dec 12, 2016 | 11.00 | 11.30 | 11.00 | 11.19 | 3,183,692 | +0.19(+1.72%) |
Dec 09, 2016 | 10.88 | 11.11 | 10.84 | 11.00 | 3,499,058 | +0.08(+0.70%) |
Dec 08, 2016 | 10.84 | 11.00 | 10.77 | 10.92 | 4,515,697 | +0.11(+1.05%) |
Dec 07, 2016 | 10.84 | 10.92 | 10.73 | 10.81 | 2,058,865 | -0.08(-0.70%) |
Dec 06, 2016 | 10.96 | 11.15 | 10.77 | 10.88 | 2,685,374 | +0.08(+0.70%) |
Dec 05, 2016 | 11.11 | 11.19 | 10.71 | 10.81 | 2,061,175 | -0.27(-2.40%) |
Dec 02, 2016 | 11.11 | 11.17 | 11.00 | 11.07 | 1,581,134 | +0.00(+0.00%) |
Dec 01, 2016 | 11.19 | 11.26 | 11.00 | 11.07 | 1,325,198 | +0.00(+0.00%) |
Nov 30, 2016 | 11.07 | 11.22 | 10.96 | 11.07 | 2,318,630 | +0.04(+0.34%) |
Nov 29, 2016 | 11.26 | 11.34 | 10.96 | 11.03 | 4,075,663 | -0.23(-2.02%) |
Nov 28, 2016 | 11.34 | 11.38 | 11.07 | 11.26 | 3,454,967 | -0.08(-0.67%) |
Nov 25, 2016 | 11.30 | 11.41 | 11.26 | 11.34 | 722,531 | +0.04(+0.34%) |
Nov 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.19(-1.65%) | |
Nov 22, 2016 | 11.41 | 11.60 | 11.38 | 11.49 | 2,128,587 | +0.19(+1.68%) |
Nov 21, 2016 | 11.15 | 11.53 | 11.15 | 11.30 | 1,590,656 | +0.23(+2.05%) |
Nov 18, 2016 | 11.15 | 11.15 | 10.88 | 11.07 | 1,174,254 | -0.04(-0.34%) |
Nov 17, 2016 | 11.15 | 11.34 | 11.07 | 11.11 | 1,436,838 | +0.08(+0.69%) |
Nov 16, 2016 | 11.38 | 11.45 | 10.96 | 11.03 | 2,131,475 | -0.42(-3.64%) |
Nov 15, 2016 | 11.19 | 11.49 | 11.19 | 11.45 | 1,329,816 | +0.30(+2.72%) |
Nov 14, 2016 | 11.03 | 11.19 | 10.98 | 11.15 | 1,426,103 | +0.15(+1.38%) |
Nov 11, 2016 | 10.92 | 11.07 | 10.92 | 11.00 | 1,401,392 | +0.08(+0.70%) |
Nov 10, 2016 | 11.07 | 11.10 | 10.88 | 10.92 | 1,392,321 | -0.04(-0.35%) |
Nov 09, 2016 | 11.03 | 11.19 | 10.81 | 10.96 | 1,090,150 | -0.04(-0.34%) |
Nov 08, 2016 | 10.81 | 11.15 | 10.77 | 11.00 | 1,174,492 | +0.19(+1.75%) |
Nov 07, 2016 | 10.73 | 10.81 | 10.56 | 10.81 | 2,744,530 | +0.49(+4.78%) |
Nov 04, 2016 | 10.39 | 10.52 | 10.20 | 10.31 | 2,336,808 | +0.00(+0.00%) |
Nov 03, 2016 | 10.47 | 10.58 | 10.28 | 10.31 | 1,292,661 | -0.15(-1.45%) |
Nov 02, 2016 | 10.81 | 10.81 | 10.47 | 10.47 | 1,122,113 | -0.30(-2.82%) |
Nov 01, 2016 | 11.45 | 11.45 | 10.73 | 10.77 | 1,719,015 | -0.61(-5.33%) |
Oct 31, 2016 | 10.96 | 11.41 | 10.96 | 11.38 | 2,235,067 | +0.42(+3.81%) |
Oct 28, 2016 | 11.15 | 11.19 | 10.96 | 10.96 | 812,592 | -0.11(-1.03%) |
Oct 27, 2016 | 11.19 | 11.30 | 10.86 | 11.07 | 1,725,998 | -0.15(-1.35%) |
Oct 26, 2016 | 11.26 | 11.41 | 11.02 | 11.22 | 2,750,983 | -0.04(-0.34%) |
Oct 25, 2016 | 11.45 | 11.53 | 11.19 | 11.26 | 1,804,320 | -0.15(-1.33%) |
Oct 24, 2016 | 11.30 | 11.45 | 11.22 | 11.41 | 1,192,069 | +0.19(+1.69%) |
Oct 21, 2016 | 11.38 | 11.41 | 11.22 | 11.22 | 900,980 | -0.19(-1.66%) |
Oct 20, 2016 | 11.38 | 11.41 | 11.21 | 11.41 | 904,031 | +0.04(+0.33%) |
Oct 19, 2016 | 11.53 | 11.60 | 11.34 | 11.38 | 1,270,732 | -0.15(-1.32%) |
Oct 18, 2016 | 11.53 | 11.57 | 11.49 | 11.53 | 925,971 | +0.15(+1.33%) |
Oct 17, 2016 | 11.45 | 11.49 | 11.34 | 11.38 | 863,203 | -0.04(-0.33%) |
Oct 14, 2016 | 11.49 | 11.53 | 11.30 | 11.41 | 1,122,730 | +0.04(+0.33%) |
Oct 13, 2016 | 11.45 | 11.53 | 11.22 | 11.38 | 925,981 | -0.08(-0.66%) |
Oct 12, 2016 | 11.45 | 11.57 | 11.34 | 11.45 | 993,151 | +0.04(+0.33%) |
Oct 11, 2016 | 11.45 | 11.57 | 11.41 | 11.41 | 1,139,539 | -0.11(-0.99%) |
Oct 10, 2016 | 11.26 | 11.60 | 11.26 | 11.53 | 644,950 | +0.29(+2.56%) |
Oct 07, 2016 | 11.38 | 11.46 | 11.21 | 11.24 | 1,065,390 | -0.14(-1.20%) |
Oct 06, 2016 | 11.39 | 11.45 | 11.25 | 11.38 | 1,085,474 | -0.04(-0.33%) |
Oct 05, 2016 | 11.55 | 11.62 | 11.34 | 11.41 | 1,453,940 | -0.11(-0.92%) |
Oct 04, 2016 | 11.65 | 11.68 | 11.43 | 11.52 | 1,556,614 | -0.07(-0.59%) |
Oct 03, 2016 | 11.66 | 11.69 | 11.46 | 11.59 | 1,143,003 | -0.08(-0.71%) |
Sep 30, 2016 | 11.61 | 11.69 | 11.55 | 11.67 | 978,906 | +0.10(+0.85%) |
Sep 29, 2016 | 11.44 | 11.65 | 11.37 | 11.57 | 1,141,209 | +0.19(+1.67%) |
Sep 28, 2016 | 11.38 | 11.39 | 11.12 | 11.38 | 1,218,998 | +0.02(+0.20%) |
Sep 27, 2016 | 11.34 | 11.42 | 11.32 | 11.36 | 1,008,934 | +0.03(+0.26%) |
Sep 26, 2016 | 11.33 | 11.41 | 11.30 | 11.33 | 1,064,743 | -0.01(-0.07%) |
Sep 23, 2016 | 11.30 | 11.41 | 11.29 | 11.34 | 1,109,479 | -0.02(-0.20%) |
Sep 22, 2016 | 11.15 | 11.41 | 11.13 | 11.36 | 1,051,120 | +0.31(+2.84%) |
Sep 21, 2016 | 10.88 | 11.05 | 10.76 | 11.05 | 1,122,849 | +0.19(+1.72%) |
Sep 20, 2016 | 11.02 | 11.07 | 10.86 | 10.86 | 860,128 | -0.11(-1.02%) |
Sep 19, 2016 | 11.01 | 11.08 | 10.93 | 10.97 | 850,456 | +0.01(+0.14%) |
Sep 16, 2016 | 11.12 | 11.22 | 10.94 | 10.96 | 1,317,144 | -0.23(-2.07%) |
Sep 15, 2016 | 10.92 | 11.20 | 10.92 | 11.19 | 1,157,646 | +0.22(+1.97%) |
Sep 14, 2016 | 11.06 | 11.10 | 10.92 | 10.97 | 1,169,711 | -0.04(-0.41%) |
Sep 13, 2016 | 11.04 | 11.06 | 10.92 | 11.02 | 1,289,677 | -0.09(-0.81%) |
Sep 12, 2016 | 11.15 | 11.24 | 10.83 | 11.11 | 1,613,988 | -0.11(-1.00%) |
Sep 09, 2016 | 11.44 | 11.47 | 11.17 | 11.22 | 1,609,708 | -0.26(-2.27%) |
Sep 08, 2016 | 11.46 | 11.53 | 11.39 | 11.48 | 1,065,912 | +0.02(+0.19%) |
Sep 07, 2016 | 11.35 | 11.46 | 11.24 | 11.46 | 1,491,637 | +0.11(+0.99%) |
Sep 06, 2016 | 11.33 | 11.47 | 11.27 | 11.35 | 855,472 | -0.01(-0.07%) |
Sep 02, 2016 | 11.11 | 11.35 | 11.35 | 11.35 | 936,376 | +0.28(+2.56%) |
Sep 01, 2016 | 11.06 | 11.16 | 11.03 | 11.07 | 1,055,027 | -0.04(-0.34%) |
Aug 31, 2016 | 11.04 | 11.11 | 11.00 | 11.11 | 947,038 | +0.07(+0.68%) |
Aug 30, 2016 | 11.00 | 11.05 | 10.91 | 11.03 | 711,818 | +0.05(+0.48%) |
Aug 29, 2016 | 10.96 | 11.06 | 10.94 | 10.98 | 686,145 | +0.02(+0.20%) |
Aug 26, 2016 | 11.02 | 11.22 | 10.91 | 10.96 | 1,392,083 | -0.06(-0.54%) |
Aug 25, 2016 | 11.03 | 11.14 | 10.98 | 11.02 | 775,163 | -0.01(-0.07%) |
Aug 24, 2016 | 11.07 | 11.10 | 10.98 | 11.03 | 942,187 | -0.04(-0.34%) |
Aug 23, 2016 | 11.11 | 11.17 | 11.04 | 11.06 | 783,700 | +0.01(+0.07%) |
Aug 22, 2016 | 11.01 | 11.09 | 10.90 | 11.06 | 742,670 | +0.04(+0.41%) |
Aug 19, 2016 | 11.12 | 11.13 | 11.00 | 11.01 | 631,381 | -0.12(-1.07%) |
Aug 18, 2016 | 11.08 | 11.20 | 11.07 | 11.13 | 1,031,930 | +0.06(+0.54%) |
Aug 17, 2016 | 11.09 | 11.14 | 10.91 | 11.07 | 1,222,127 | +0.04(+0.41%) |
Aug 16, 2016 | 11.20 | 11.29 | 11.02 | 11.03 | 1,099,390 | -0.20(-1.79%) |
Aug 15, 2016 | 11.29 | 11.41 | 11.22 | 11.23 | 845,375 | -0.07(-0.59%) |
Aug 12, 2016 | 11.19 | 11.33 | 11.16 | 11.29 | 1,279,352 | +0.10(+0.93%) |
Aug 11, 2016 | 11.07 | 11.26 | 11.07 | 11.19 | 1,068,198 | +0.16(+1.49%) |
Aug 10, 2016 | 11.12 | 11.19 | 11.01 | 11.03 | 953,948 | -0.10(-0.87%) |
Aug 09, 2016 | 11.22 | 11.25 | 11.01 | 11.12 | 1,584,262 | -0.13(-1.13%) |
Aug 08, 2016 | 11.30 | 11.40 | 11.24 | 11.25 | 809,966 | -0.05(-0.46%) |
Aug 05, 2016 | 11.44 | 11.47 | 11.26 | 11.30 | 1,215,487 | -0.08(-0.72%) |
Aug 04, 2016 | 11.78 | 11.80 | 11.31 | 11.38 | 1,574,544 | -0.39(-3.30%) |
Aug 03, 2016 | 11.75 | 11.80 | 11.67 | 11.77 | 1,140,945 | +0.02(+0.13%) |
Aug 02, 2016 | 11.76 | 11.86 | 11.75 | 11.76 | 1,534,888 | -0.02(-0.19%) |
Aug 01, 2016 | 11.92 | 11.94 | 11.75 | 11.78 | 1,680,897 | -0.17(-1.44%) |
Jul 29, 2016 | 11.89 | 11.97 | 11.79 | 11.95 | 1,824,189 | +0.01(+0.12%) |
Jul 28, 2016 | 11.88 | 11.95 | 11.68 | 11.94 | 2,453,826 | +0.01(+0.06%) |
Jul 27, 2016 | 12.74 | 12.75 | 11.90 | 11.93 | 3,053,981 | -0.71(-5.61%) |
Jul 26, 2016 | 12.66 | 12.70 | 12.58 | 12.64 | 1,634,833 | -0.01(-0.06%) |
Jul 25, 2016 | 12.59 | 12.70 | 12.52 | 12.64 | 727,885 | +0.04(+0.30%) |
Jul 22, 2016 | 12.49 | 12.74 | 12.46 | 12.61 | 791,206 | +0.12(+0.96%) |
Jul 21, 2016 | 12.65 | 12.69 | 12.43 | 12.49 | 1,224,867 | -0.19(-1.53%) |
Jul 20, 2016 | 12.49 | 12.70 | 12.40 | 12.68 | 997,188 | +0.19(+1.49%) |
Jul 19, 2016 | 12.60 | 12.60 | 12.37 | 12.49 | 1,131,367 | -0.19(-1.53%) |
Jul 18, 2016 | 12.61 | 12.70 | 12.58 | 12.69 | 532,636 | +0.03(+0.24%) |
Jul 15, 2016 | 12.68 | 12.73 | 12.57 | 12.66 | 770,476 | -0.01(-0.12%) |
Jul 14, 2016 | 12.72 | 12.80 | 12.64 | 12.67 | 950,446 | -0.01(-0.06%) |
Jul 13, 2016 | 12.72 | 12.76 | 12.59 | 12.68 | 875,533 | +0.00(+0.00%) |
Jul 12, 2016 | 12.61 | 12.74 | 12.61 | 12.68 | 1,282,398 | +0.12(+0.95%) |
Jul 11, 2016 | 12.41 | 12.58 | 12.35 | 12.56 | 892,141 | +0.17(+1.38%) |
Jul 08, 2016 | 12.40 | 12.53 | 12.34 | 12.39 | 905,393 | +0.05(+0.42%) |
Jul 07, 2016 | 12.37 | 12.48 | 12.29 | 12.34 | 1,073,083 | +0.01(+0.06%) |
Jul 06, 2016 | 12.29 | 12.36 | 12.20 | 12.33 | 898,323 | +0.01(+0.12%) |
Jul 05, 2016 | 12.42 | 12.48 | 12.17 | 12.32 | 971,671 | -0.18(-1.43%) |
Jul 01, 2016 | 12.27 | 12.49 | 12.49 | 12.49 | 1,054,746 | +0.22(+1.82%) |
Jun 30, 2016 | 12.14 | 12.27 | 12.08 | 12.27 | 1,274,165 | +0.15(+1.23%) |
Jun 29, 2016 | 11.97 | 12.13 | 11.94 | 12.12 | 948,423 | +0.28(+2.39%) |
Jun 28, 2016 | 11.87 | 11.97 | 11.69 | 11.84 | 1,733,565 | +0.09(+0.76%) |
Jun 27, 2016 | 11.94 | 12.00 | 11.58 | 11.75 | 1,685,258 | -0.31(-2.54%) |
Jun 24, 2016 | 12.14 | 12.30 | 12.00 | 12.05 | 1,674,611 | -0.48(-3.87%) |
Jun 23, 2016 | 12.26 | 12.55 | 12.23 | 12.54 | 979,749 | +0.37(+3.07%) |
Jun 22, 2016 | 12.25 | 12.31 | 12.14 | 12.17 | 993,817 | -0.04(-0.30%) |
Jun 21, 2016 | 12.17 | 12.24 | 12.03 | 12.20 | 1,012,630 | +0.03(+0.24%) |
Jun 20, 2016 | 12.23 | 12.35 | 12.16 | 12.17 | 790,324 | +0.06(+0.49%) |
Jun 17, 2016 | 11.84 | 12.13 | 11.82 | 12.12 | 1,293,237 | +0.29(+2.42%) |
Jun 16, 2016 | 11.79 | 11.85 | 11.68 | 11.83 | 737,698 | -0.01(-0.06%) |
Jun 15, 2016 | 11.84 | 11.97 | 11.78 | 11.84 | 1,013,704 | +0.01(+0.06%) |
Jun 14, 2016 | 11.92 | 11.97 | 11.79 | 11.83 | 1,585,426 | -0.10(-0.80%) |
Jun 13, 2016 | 11.89 | 12.00 | 11.77 | 11.92 | 1,431,720 | -0.05(-0.43%) |
Jun 10, 2016 | 12.12 | 12.20 | 11.93 | 11.98 | 1,457,292 | -0.30(-2.45%) |
Jun 09, 2016 | 12.24 | 12.31 | 12.12 | 12.28 | 1,246,341 | -0.06(-0.48%) |
Jun 08, 2016 | 12.34 | 12.38 | 12.22 | 12.34 | 1,696,432 | +0.00(+0.00%) |
Jun 07, 2016 | 12.34 | 12.44 | 12.19 | 12.34 | 1,412,638 | +0.01(+0.06%) |
Jun 06, 2016 | 12.30 | 12.39 | 12.26 | 12.33 | 1,303,259 | +0.07(+0.54%) |
Jun 03, 2016 | 12.28 | 12.37 | 12.16 | 12.26 | 1,508,893 | -0.01(-0.06%) |
Jun 02, 2016 | 12.25 | 12.32 | 12.12 | 12.27 | 1,985,263 | +0.01(+0.12%) |