Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.93 | 13.93 | 13.65 | 13.77 | 47,770 | -0.16(-1.17%) |
May 30, 2017 | 13.44 | 14.01 | 13.40 | 13.93 | 91,221 | +0.33(+2.40%) |
May 26, 2017 | 13.81 | 13.81 | 13.42 | 13.61 | 57,390 | -0.24(-1.76%) |
May 25, 2017 | 13.56 | 13.97 | 13.56 | 13.85 | 76,846 | +0.24(+1.80%) |
May 24, 2017 | 13.73 | 14.05 | 13.56 | 13.61 | 62,006 | -0.16(-1.18%) |
May 23, 2017 | 13.77 | 13.89 | 13.50 | 13.77 | 86,497 | +0.12(+0.90%) |
May 22, 2017 | 13.56 | 13.73 | 13.40 | 13.65 | 76,698 | +0.12(+0.90%) |
May 19, 2017 | 13.44 | 13.81 | 13.44 | 13.52 | 82,147 | +0.04(+0.30%) |
May 18, 2017 | 13.73 | 13.73 | 13.36 | 13.48 | 125,656 | -0.29(-2.07%) |
May 17, 2017 | 14.42 | 14.34 | 13.77 | 13.77 | 97,826 | -0.65(-4.52%) |
May 16, 2017 | 14.54 | 14.54 | 14.28 | 14.42 | 109,475 | -0.04(-0.28%) |
May 15, 2017 | 14.01 | 14.50 | 14.01 | 14.46 | 81,445 | +0.53(+3.80%) |
May 12, 2017 | 13.77 | 14.13 | 13.77 | 13.93 | 122,815 | +0.08(+0.59%) |
May 11, 2017 | 14.01 | 14.18 | 13.73 | 13.85 | 142,037 | -0.24(-1.73%) |
May 10, 2017 | 13.89 | 14.13 | 13.77 | 14.09 | 111,823 | +0.16(+1.17%) |
May 09, 2017 | 13.77 | 13.93 | 13.52 | 13.93 | 127,209 | +0.16(+1.18%) |
May 08, 2017 | 13.24 | 13.91 | 13.20 | 13.77 | 117,292 | +0.81(+6.29%) |
May 05, 2017 | 12.99 | 13.03 | 12.79 | 12.95 | 47,094 | -0.04(-0.31%) |
May 04, 2017 | 13.03 | 13.28 | 12.91 | 12.99 | 34,320 | -0.04(-0.31%) |
May 03, 2017 | 13.03 | 13.20 | 12.87 | 13.03 | 60,695 | -0.08(-0.62%) |
May 02, 2017 | 13.36 | 13.36 | 13.03 | 13.12 | 67,584 | -0.20(-1.53%) |
May 01, 2017 | 13.32 | 13.48 | 13.24 | 13.32 | 38,475 | +0.04(+0.31%) |
Apr 28, 2017 | 13.56 | 13.56 | 13.20 | 13.28 | 69,680 | -0.29(-2.10%) |
Apr 27, 2017 | 13.77 | 13.85 | 13.52 | 13.56 | 46,131 | -0.20(-1.48%) |
Apr 26, 2017 | 13.48 | 13.89 | 13.40 | 13.77 | 91,010 | +0.29(+2.12%) |
Apr 25, 2017 | 13.61 | 13.73 | 13.44 | 13.48 | 75,617 | +0.04(+0.30%) |
Apr 24, 2017 | 13.44 | 13.61 | 13.40 | 13.44 | 51,998 | +0.29(+2.17%) |
Apr 21, 2017 | 13.36 | 13.44 | 13.12 | 13.16 | 83,837 | -0.24(-1.82%) |
Apr 20, 2017 | 13.03 | 13.48 | 12.95 | 13.40 | 59,532 | +0.45(+3.46%) |
Apr 19, 2017 | 13.16 | 13.20 | 12.83 | 12.95 | 75,227 | -0.12(-0.93%) |
Apr 18, 2017 | 12.87 | 13.08 | 12.75 | 13.08 | 46,407 | +0.16(+1.26%) |
Apr 17, 2017 | 12.91 | 13.03 | 12.75 | 12.91 | 72,877 | +0.12(+0.96%) |
Apr 13, 2017 | 13.40 | 13.52 | 12.75 | 12.79 | 91,995 | -0.65(-4.85%) |
Apr 12, 2017 | 13.85 | 13.85 | 13.40 | 13.44 | 76,608 | -0.37(-2.65%) |
Apr 11, 2017 | 13.36 | 13.85 | 13.28 | 13.81 | 65,652 | +0.45(+3.35%) |
Apr 10, 2017 | 13.36 | 13.52 | 13.20 | 13.36 | 87,175 | -0.04(-0.30%) |
Apr 07, 2017 | 13.40 | 13.48 | 13.12 | 13.40 | 80,121 | -0.04(-0.30%) |
Apr 06, 2017 | 13.56 | 13.56 | 13.16 | 13.44 | 101,998 | -0.16(-1.20%) |
Apr 05, 2017 | 13.44 | 13.89 | 13.38 | 13.61 | 204,227 | +0.20(+1.52%) |
Apr 04, 2017 | 13.03 | 13.40 | 12.99 | 13.40 | 109,932 | +0.41(+3.14%) |
Apr 03, 2017 | 12.91 | 13.12 | 12.69 | 12.99 | 148,501 | +0.08(+0.63%) |
Mar 31, 2017 | 12.59 | 12.95 | 12.59 | 12.91 | 139,327 | +0.33(+2.59%) |
Mar 30, 2017 | 12.34 | 12.75 | 12.28 | 12.59 | 107,501 | +0.37(+3.00%) |
Mar 29, 2017 | 12.26 | 12.34 | 12.14 | 12.22 | 226,921 | +0.00(+0.00%) |
Mar 28, 2017 | 12.14 | 12.26 | 11.94 | 12.22 | 123,016 | -0.04(-0.33%) |
Mar 27, 2017 | 12.10 | 12.30 | 12.02 | 12.26 | 95,549 | +0.12(+1.01%) |
Mar 24, 2017 | 12.18 | 12.18 | 12.02 | 12.14 | 114,377 | -0.04(-0.33%) |
Mar 23, 2017 | 12.10 | 12.22 | 12.06 | 12.18 | 67,095 | +0.16(+1.36%) |
Mar 22, 2017 | 12.10 | 12.10 | 11.85 | 12.02 | 86,067 | -0.08(-0.67%) |
Mar 21, 2017 | 12.30 | 12.30 | 12.02 | 12.10 | 136,683 | -0.12(-1.00%) |
Mar 20, 2017 | 12.59 | 12.67 | 12.06 | 12.22 | 116,773 | -0.49(-3.85%) |
Mar 17, 2017 | 12.26 | 12.75 | 12.22 | 12.71 | 304,367 | +0.41(+3.31%) |
Mar 16, 2017 | 11.61 | 12.30 | 11.57 | 12.30 | 129,951 | +0.69(+5.96%) |
Mar 15, 2017 | 11.24 | 11.65 | 11.12 | 11.61 | 108,765 | +0.48(+4.28%) |
Mar 14, 2017 | 11.09 | 11.25 | 10.97 | 11.13 | 54,370 | -0.08(-0.72%) |
Mar 13, 2017 | 11.21 | 11.29 | 11.01 | 11.21 | 86,759 | +0.04(+0.36%) |
Mar 10, 2017 | 11.01 | 11.21 | 10.65 | 11.17 | 155,121 | +0.28(+2.59%) |
Mar 09, 2017 | 10.81 | 11.01 | 10.65 | 10.89 | 237,723 | +0.12(+1.12%) |
Mar 08, 2017 | 10.97 | 10.97 | 10.65 | 10.77 | 57,479 | -0.08(-0.74%) |
Mar 07, 2017 | 11.09 | 11.13 | 10.85 | 10.85 | 43,564 | -0.24(-2.18%) |
Mar 06, 2017 | 11.17 | 11.29 | 11.01 | 11.09 | 67,929 | -0.08(-0.72%) |
Mar 03, 2017 | 11.54 | 11.70 | 11.09 | 11.17 | 68,007 | -0.36(-3.15%) |
Mar 02, 2017 | 11.74 | 11.82 | 11.46 | 11.54 | 40,191 | -0.20(-1.72%) |
Mar 01, 2017 | 11.50 | 11.86 | 11.46 | 11.74 | 75,009 | +0.40(+3.56%) |
Feb 28, 2017 | 11.66 | 11.70 | 11.29 | 11.33 | 90,988 | -0.28(-2.43%) |
Feb 27, 2017 | 11.94 | 12.02 | 11.58 | 11.62 | 66,487 | -0.24(-2.04%) |
Feb 24, 2017 | 11.46 | 11.98 | 11.46 | 11.86 | 54,444 | +0.04(+0.34%) |
Feb 23, 2017 | 12.10 | 12.18 | 11.70 | 11.82 | 212,365 | -0.24(-2.01%) |
Feb 22, 2017 | 11.29 | 12.08 | 11.29 | 12.06 | 122,409 | +0.77(+6.79%) |
Feb 21, 2017 | 11.33 | 11.54 | 11.21 | 11.29 | 171,718 | +0.00(+0.00%) |
Feb 17, 2017 | 11.29 | 11.29 | 11.29 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.33 | 11.46 | 11.13 | 11.29 | 137,525 | +0.00(+0.00%) |
Feb 15, 2017 | 11.29 | 11.37 | 11.21 | 11.29 | 130,447 | +0.00(+0.00%) |
Feb 14, 2017 | 11.21 | 11.46 | 10.97 | 11.29 | 148,376 | +0.08(+0.72%) |
Feb 13, 2017 | 11.41 | 11.46 | 11.05 | 11.21 | 41,009 | -0.08(-0.71%) |
Feb 10, 2017 | 11.25 | 11.37 | 11.17 | 11.29 | 103,330 | +0.12(+1.08%) |
Feb 09, 2017 | 11.05 | 11.21 | 10.93 | 11.17 | 46,958 | +0.24(+2.21%) |
Feb 08, 2017 | 11.09 | 11.13 | 10.93 | 10.93 | 36,087 | -0.20(-1.81%) |
Feb 07, 2017 | 11.05 | 11.17 | 10.93 | 11.13 | 50,813 | +0.08(+0.73%) |
Feb 06, 2017 | 11.17 | 11.21 | 10.97 | 11.05 | 30,154 | -0.08(-0.72%) |
Feb 03, 2017 | 11.21 | 11.25 | 10.97 | 11.13 | 65,063 | +0.04(+0.36%) |
Feb 02, 2017 | 11.25 | 11.25 | 10.97 | 11.09 | 38,871 | -0.16(-1.43%) |
Feb 01, 2017 | 11.25 | 11.33 | 11.05 | 11.25 | 46,868 | +0.12(+1.09%) |
Jan 31, 2017 | 11.09 | 11.29 | 10.97 | 11.13 | 52,168 | +0.08(+0.73%) |
Jan 30, 2017 | 11.37 | 11.37 | 11.01 | 11.05 | 55,644 | -0.32(-2.84%) |
Jan 27, 2017 | 11.46 | 11.46 | 11.17 | 11.37 | 28,420 | -0.04(-0.35%) |
Jan 26, 2017 | 11.37 | 11.46 | 11.13 | 11.41 | 49,737 | +0.16(+1.43%) |
Jan 25, 2017 | 11.41 | 11.46 | 11.21 | 11.25 | 94,385 | -0.04(-0.36%) |
Jan 24, 2017 | 11.29 | 11.33 | 11.17 | 11.29 | 73,622 | +0.08(+0.72%) |
Jan 23, 2017 | 11.01 | 11.21 | 10.97 | 11.21 | 39,518 | +0.20(+1.83%) |
Jan 20, 2017 | 11.17 | 11.41 | 10.97 | 11.01 | 57,269 | -0.08(-0.73%) |
Jan 19, 2017 | 11.13 | 11.17 | 10.97 | 11.09 | 84,492 | +0.04(+0.36%) |
Jan 18, 2017 | 10.97 | 11.09 | 10.79 | 11.05 | 59,455 | +0.08(+0.74%) |
Jan 17, 2017 | 11.29 | 11.29 | 10.97 | 10.97 | 49,597 | -0.32(-2.86%) |
Jan 13, 2017 | 11.29 | 11.29 | 11.29 | 0 | +0.08(+0.72%) | |
Jan 12, 2017 | 11.29 | 11.29 | 11.05 | 11.21 | 37,470 | -0.08(-0.71%) |
Jan 11, 2017 | 11.33 | 11.46 | 11.21 | 11.29 | 65,681 | +0.00(+0.00%) |
Jan 10, 2017 | 11.21 | 11.37 | 11.21 | 11.29 | 47,404 | +0.12(+1.08%) |
Jan 09, 2017 | 11.46 | 11.50 | 11.09 | 11.17 | 49,276 | -0.28(-2.47%) |
Jan 06, 2017 | 11.54 | 11.54 | 11.33 | 11.46 | 162,902 | -0.08(-0.70%) |
Jan 05, 2017 | 11.58 | 11.62 | 11.41 | 11.54 | 79,378 | -0.12(-1.04%) |
Jan 04, 2017 | 11.50 | 11.74 | 11.46 | 11.66 | 124,569 | +0.12(+1.05%) |
Jan 03, 2017 | 11.58 | 11.78 | 11.41 | 11.54 | 134,156 | +0.00(+0.00%) |
Dec 30, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.12(+1.06%) | |
Dec 29, 2016 | 11.54 | 11.70 | 11.29 | 11.41 | 49,030 | -0.04(-0.35%) |
Dec 28, 2016 | 11.62 | 11.70 | 11.41 | 11.46 | 48,837 | -0.12(-1.05%) |
Dec 27, 2016 | 11.62 | 11.78 | 11.46 | 11.58 | 51,462 | -0.12(-1.03%) |
Dec 23, 2016 | 11.70 | 11.70 | 11.70 | 0 | +0.16(+1.40%) | |
Dec 22, 2016 | 11.62 | 11.70 | 11.41 | 11.54 | 36,828 | -0.08(-0.69%) |
Dec 21, 2016 | 11.70 | 11.82 | 11.58 | 11.62 | 109,132 | -0.08(-0.69%) |
Dec 20, 2016 | 11.70 | 11.86 | 11.62 | 11.70 | 258,060 | +0.00(+0.00%) |
Dec 19, 2016 | 11.70 | 11.90 | 11.52 | 11.70 | 162,482 | -0.12(-1.02%) |
Dec 16, 2016 | 11.74 | 12.34 | 11.62 | 11.82 | 537,447 | -0.08(-0.68%) |
Dec 15, 2016 | 11.66 | 12.06 | 11.54 | 11.90 | 211,807 | +0.24(+2.08%) |
Dec 14, 2016 | 12.02 | 12.06 | 11.54 | 11.66 | 56,007 | -0.36(-3.02%) |
Dec 13, 2016 | 12.10 | 12.14 | 11.86 | 12.02 | 72,752 | -0.08(-0.67%) |
Dec 12, 2016 | 12.42 | 12.42 | 11.94 | 12.10 | 65,318 | -0.32(-2.60%) |
Dec 09, 2016 | 11.82 | 12.54 | 11.58 | 12.42 | 165,329 | +0.60(+5.12%) |
Dec 08, 2016 | 11.54 | 11.86 | 11.54 | 11.82 | 144,603 | +0.12(+1.03%) |
Dec 07, 2016 | 11.70 | 11.78 | 11.66 | 11.70 | 91,278 | +0.04(+0.35%) |
Dec 06, 2016 | 11.50 | 11.74 | 11.25 | 11.66 | 99,178 | +0.24(+2.12%) |
Dec 05, 2016 | 11.54 | 11.70 | 11.33 | 11.41 | 86,624 | +0.04(+0.35%) |
Dec 02, 2016 | 11.33 | 11.54 | 11.25 | 11.37 | 50,078 | +0.00(+0.00%) |
Dec 01, 2016 | 11.50 | 11.78 | 11.18 | 11.37 | 88,181 | -0.04(-0.35%) |
Nov 30, 2016 | 12.02 | 12.02 | 11.41 | 11.41 | 75,196 | -0.54(-4.49%) |
Nov 29, 2016 | 11.59 | 12.03 | 11.51 | 11.95 | 99,980 | +0.00(+0.00%) |
Nov 28, 2016 | 11.95 | 12.05 | 11.87 | 11.95 | 68,783 | -0.12(-0.99%) |
Nov 25, 2016 | 11.99 | 12.11 | 11.91 | 12.07 | 25,859 | +0.08(+0.67%) |
Nov 23, 2016 | 11.99 | 11.99 | 11.99 | 0 | +0.04(+0.33%) | |
Nov 22, 2016 | 11.67 | 11.95 | 11.43 | 11.95 | 116,608 | +0.40(+3.46%) |
Nov 21, 2016 | 11.83 | 11.95 | 11.47 | 11.55 | 113,784 | -0.28(-2.36%) |
Nov 18, 2016 | 11.79 | 11.83 | 11.35 | 11.83 | 87,227 | +0.12(+1.02%) |
Nov 17, 2016 | 11.55 | 11.85 | 11.55 | 11.71 | 135,901 | +0.16(+1.38%) |
Nov 16, 2016 | 11.51 | 11.59 | 11.39 | 11.55 | 64,983 | +0.04(+0.35%) |
Nov 15, 2016 | 11.59 | 11.63 | 11.35 | 11.51 | 100,861 | -0.08(-0.69%) |
Nov 14, 2016 | 11.59 | 11.63 | 11.31 | 11.59 | 94,561 | +0.16(+1.40%) |
Nov 11, 2016 | 10.99 | 11.51 | 10.95 | 11.43 | 186,940 | +0.40(+3.62%) |
Nov 10, 2016 | 10.63 | 11.03 | 10.47 | 11.03 | 111,176 | +0.44(+4.15%) |
Nov 09, 2016 | 9.753 | 10.67 | 9.707 | 10.59 | 88,643 | +0.68(+6.86%) |
Nov 08, 2016 | 9.553 | 10.19 | 9.393 | 9.913 | 51,592 | -0.12(-1.20%) |
Nov 07, 2016 | 9.273 | 10.11 | 9.273 | 10.03 | 57,675 | +0.76(+8.19%) |
Nov 04, 2016 | 9.233 | 9.513 | 9.233 | 9.273 | 66,550 | +0.08(+0.87%) |
Nov 03, 2016 | 9.233 | 9.273 | 9.073 | 9.193 | 39,206 | +0.04(+0.44%) |
Nov 02, 2016 | 9.273 | 9.393 | 9.153 | 9.153 | 64,143 | -0.12(-1.29%) |
Nov 01, 2016 | 9.633 | 9.793 | 9.193 | 9.273 | 80,791 | -0.36(-3.73%) |
Oct 31, 2016 | 9.553 | 9.793 | 9.353 | 9.633 | 83,757 | +0.12(+1.26%) |
Oct 28, 2016 | 9.593 | 9.669 | 9.473 | 9.513 | 41,240 | +0.00(+0.00%) |
Oct 27, 2016 | 9.673 | 9.673 | 9.473 | 9.513 | 31,256 | -0.08(-0.83%) |
Oct 26, 2016 | 9.913 | 9.993 | 9.553 | 9.593 | 57,548 | -0.28(-2.83%) |
Oct 25, 2016 | 9.993 | 10.03 | 9.793 | 9.873 | 27,790 | -0.08(-0.80%) |
Oct 24, 2016 | 10.03 | 10.11 | 9.873 | 9.953 | 46,265 | +0.04(+0.40%) |
Oct 21, 2016 | 9.753 | 9.953 | 9.753 | 9.913 | 20,983 | +0.00(+0.00%) |
Oct 20, 2016 | 9.913 | 9.989 | 9.793 | 9.913 | 33,973 | -0.12(-1.20%) |
Oct 19, 2016 | 10.07 | 10.27 | 9.953 | 10.03 | 63,577 | +0.04(+0.40%) |
Oct 18, 2016 | 10.15 | 10.20 | 9.993 | 9.993 | 32,468 | -0.12(-1.19%) |
Oct 17, 2016 | 10.11 | 10.31 | 10.03 | 10.11 | 29,124 | -0.02(-0.16%) |
Oct 14, 2016 | 10.22 | 10.27 | 10.06 | 10.13 | 48,457 | -0.06(-0.55%) |
Oct 13, 2016 | 10.06 | 10.25 | 9.977 | 10.18 | 56,808 | -0.07(-0.70%) |
Oct 12, 2016 | 10.19 | 10.28 | 10.03 | 10.26 | 49,684 | +0.14(+1.34%) |
Oct 11, 2016 | 10.18 | 10.18 | 10.05 | 10.12 | 55,093 | -0.11(-1.09%) |
Oct 10, 2016 | 10.09 | 10.24 | 10.08 | 10.23 | 47,994 | +0.24(+2.40%) |
Oct 07, 2016 | 10.07 | 10.07 | 9.893 | 9.993 | 35,994 | -0.15(-1.50%) |
Oct 06, 2016 | 10.03 | 10.18 | 9.897 | 10.14 | 94,783 | +0.18(+1.85%) |
Oct 05, 2016 | 10.15 | 10.15 | 9.953 | 9.961 | 70,089 | -0.10(-0.95%) |
Oct 04, 2016 | 10.29 | 10.37 | 9.985 | 10.06 | 40,016 | -0.18(-1.79%) |
Oct 03, 2016 | 10.38 | 10.50 | 10.19 | 10.24 | 50,864 | -0.14(-1.39%) |
Sep 30, 2016 | 10.42 | 10.53 | 10.31 | 10.38 | 81,817 | +0.01(+0.08%) |
Sep 29, 2016 | 10.54 | 10.54 | 10.37 | 10.38 | 69,961 | -0.12(-1.14%) |
Sep 28, 2016 | 10.41 | 10.61 | 10.41 | 10.50 | 59,417 | +0.09(+0.84%) |
Sep 27, 2016 | 10.42 | 10.42 | 10.26 | 10.41 | 67,737 | -0.01(-0.08%) |
Sep 26, 2016 | 10.74 | 10.79 | 10.41 | 10.42 | 40,522 | -0.38(-3.48%) |
Sep 23, 2016 | 10.70 | 10.94 | 10.61 | 10.79 | 99,771 | +0.00(+0.00%) |
Sep 22, 2016 | 10.70 | 10.82 | 10.67 | 10.79 | 97,408 | +0.22(+2.04%) |
Sep 21, 2016 | 10.53 | 10.59 | 10.38 | 10.58 | 91,479 | +0.10(+0.92%) |
Sep 20, 2016 | 10.62 | 10.62 | 10.46 | 10.48 | 32,163 | -0.02(-0.23%) |
Sep 19, 2016 | 10.59 | 10.69 | 10.43 | 10.50 | 49,692 | +0.00(+0.00%) |
Sep 16, 2016 | 10.74 | 10.90 | 10.49 | 10.50 | 177,333 | -0.22(-2.01%) |
Sep 15, 2016 | 10.50 | 10.74 | 10.48 | 10.72 | 40,484 | +0.23(+2.21%) |
Sep 14, 2016 | 10.53 | 10.54 | 10.34 | 10.49 | 38,457 | -0.03(-0.30%) |
Sep 13, 2016 | 10.82 | 10.82 | 10.46 | 10.52 | 62,165 | -0.31(-2.88%) |
Sep 12, 2016 | 10.64 | 10.88 | 10.62 | 10.83 | 61,451 | +0.20(+1.88%) |
Sep 09, 2016 | 11.29 | 11.29 | 10.62 | 10.63 | 70,450 | -0.77(-6.73%) |
Sep 08, 2016 | 11.52 | 11.52 | 11.34 | 11.40 | 28,451 | -0.10(-0.90%) |
Sep 07, 2016 | 11.43 | 11.60 | 11.39 | 11.50 | 59,624 | +0.03(+0.28%) |
Sep 06, 2016 | 11.77 | 11.77 | 11.43 | 11.47 | 59,181 | -0.30(-2.58%) |
Sep 02, 2016 | 11.42 | 11.78 | 11.78 | 11.78 | 63,420 | +0.34(+3.01%) |
Sep 01, 2016 | 11.52 | 11.52 | 11.28 | 11.43 | 87,751 | -0.04(-0.35%) |
Aug 31, 2016 | 11.58 | 11.69 | 11.41 | 11.47 | 67,815 | -0.07(-0.59%) |
Aug 30, 2016 | 11.41 | 11.56 | 11.38 | 11.54 | 33,345 | +0.17(+1.46%) |
Aug 29, 2016 | 11.29 | 11.47 | 11.29 | 11.37 | 24,441 | +0.06(+0.49%) |
Aug 26, 2016 | 11.48 | 11.49 | 11.29 | 11.32 | 90,947 | -0.08(-0.69%) |
Aug 25, 2016 | 11.48 | 11.48 | 11.35 | 11.40 | 123,378 | -0.07(-0.62%) |
Aug 24, 2016 | 11.40 | 11.49 | 11.33 | 11.47 | 43,822 | +0.04(+0.35%) |
Aug 23, 2016 | 11.37 | 11.55 | 11.37 | 11.43 | 38,398 | +0.06(+0.56%) |
Aug 22, 2016 | 11.41 | 11.41 | 11.14 | 11.37 | 32,937 | -0.03(-0.28%) |
Aug 19, 2016 | 11.30 | 11.49 | 11.27 | 11.40 | 55,806 | +0.11(+0.98%) |
Aug 18, 2016 | 11.18 | 11.32 | 11.14 | 11.29 | 33,292 | +0.20(+1.79%) |
Aug 17, 2016 | 11.17 | 11.29 | 11.06 | 11.09 | 45,757 | -0.18(-1.62%) |
Aug 16, 2016 | 11.60 | 11.84 | 11.25 | 11.27 | 85,277 | -0.29(-2.47%) |
Aug 15, 2016 | 11.18 | 11.57 | 11.18 | 11.56 | 44,991 | +0.47(+4.21%) |
Aug 12, 2016 | 11.09 | 11.12 | 11.02 | 11.09 | 60,907 | +0.02(+0.21%) |
Aug 11, 2016 | 11.05 | 11.11 | 10.95 | 11.06 | 125,804 | +0.04(+0.36%) |
Aug 10, 2016 | 10.96 | 11.06 | 10.93 | 11.02 | 43,294 | +0.10(+0.94%) |
Aug 09, 2016 | 10.95 | 11.00 | 10.88 | 10.92 | 87,315 | -0.07(-0.65%) |
Aug 08, 2016 | 11.05 | 11.07 | 10.92 | 10.99 | 68,102 | -0.02(-0.22%) |
Aug 05, 2016 | 10.77 | 11.14 | 10.68 | 11.02 | 72,720 | +0.29(+2.73%) |
Aug 04, 2016 | 10.72 | 10.86 | 10.68 | 10.72 | 81,562 | -0.02(-0.22%) |
Aug 03, 2016 | 11.02 | 11.04 | 10.45 | 10.75 | 166,762 | -0.97(-8.31%) |
Aug 02, 2016 | 11.86 | 12.12 | 11.71 | 11.72 | 41,919 | -0.14(-1.20%) |
Aug 01, 2016 | 11.79 | 11.95 | 11.63 | 11.86 | 50,761 | +0.02(+0.20%) |
Jul 29, 2016 | 12.29 | 12.29 | 11.74 | 11.84 | 78,488 | -0.52(-4.23%) |
Jul 28, 2016 | 12.09 | 12.47 | 11.93 | 12.36 | 119,506 | +0.27(+2.23%) |
Jul 27, 2016 | 12.13 | 12.36 | 12.07 | 12.09 | 98,246 | -0.02(-0.20%) |
Jul 26, 2016 | 12.17 | 12.21 | 11.93 | 12.12 | 73,704 | -0.03(-0.26%) |
Jul 25, 2016 | 11.77 | 12.20 | 11.77 | 12.15 | 91,919 | +0.34(+2.88%) |
Jul 22, 2016 | 11.84 | 11.91 | 11.68 | 11.81 | 55,181 | -0.08(-0.67%) |
Jul 21, 2016 | 11.82 | 12.05 | 11.71 | 11.89 | 85,517 | -0.03(-0.27%) |
Jul 20, 2016 | 11.97 | 12.11 | 11.71 | 11.92 | 126,761 | -0.01(-0.07%) |
Jul 19, 2016 | 12.26 | 12.35 | 11.84 | 11.93 | 101,646 | -0.45(-3.65%) |
Jul 18, 2016 | 12.47 | 12.50 | 12.24 | 12.38 | 125,364 | -0.06(-0.51%) |
Jul 15, 2016 | 12.51 | 12.51 | 12.33 | 12.44 | 86,172 | +0.04(+0.32%) |
Jul 14, 2016 | 12.51 | 12.51 | 12.33 | 12.40 | 135,843 | -0.05(-0.38%) |
Jul 13, 2016 | 12.36 | 12.56 | 12.28 | 12.45 | 112,520 | +0.15(+1.22%) |
Jul 12, 2016 | 12.14 | 12.36 | 12.05 | 12.30 | 122,142 | +0.19(+1.57%) |
Jul 11, 2016 | 12.08 | 12.15 | 12.01 | 12.11 | 77,789 | +0.12(+0.99%) |
Jul 08, 2016 | 11.79 | 12.04 | 11.63 | 11.99 | 199,551 | +0.36(+3.06%) |
Jul 07, 2016 | 11.53 | 11.72 | 11.53 | 11.63 | 57,601 | +0.18(+1.59%) |
Jul 06, 2016 | 11.55 | 11.57 | 11.33 | 11.45 | 100,471 | -0.13(-1.09%) |
Jul 05, 2016 | 11.42 | 11.67 | 11.28 | 11.58 | 64,648 | +0.08(+0.69%) |
Jul 01, 2016 | 11.45 | 11.50 | 11.50 | 11.50 | 98,103 | +0.10(+0.83%) |
Jun 30, 2016 | 10.98 | 11.52 | 10.89 | 11.40 | 180,011 | +0.42(+3.82%) |
Jun 29, 2016 | 10.77 | 11.09 | 10.74 | 10.99 | 179,478 | +0.40(+3.82%) |
Jun 28, 2016 | 10.80 | 11.00 | 10.52 | 10.58 | 101,149 | -0.06(-0.52%) |
Jun 27, 2016 | 10.83 | 10.83 | 10.53 | 10.64 | 131,708 | -0.29(-2.61%) |
Jun 24, 2016 | 11.04 | 11.33 | 10.77 | 10.92 | 412,988 | -0.66(-5.68%) |
Jun 23, 2016 | 11.55 | 11.84 | 11.53 | 11.58 | 122,777 | +0.15(+1.32%) |
Jun 22, 2016 | 11.63 | 11.63 | 11.39 | 11.43 | 59,449 | -0.13(-1.16%) |
Jun 21, 2016 | 11.68 | 11.68 | 11.45 | 11.56 | 61,819 | -0.06(-0.48%) |
Jun 20, 2016 | 11.84 | 11.91 | 11.61 | 11.62 | 85,865 | -0.05(-0.41%) |
Jun 17, 2016 | 11.88 | 11.96 | 11.64 | 11.67 | 241,497 | -0.26(-2.19%) |
Jun 16, 2016 | 11.44 | 11.96 | 11.35 | 11.93 | 150,876 | +0.29(+2.45%) |
Jun 15, 2016 | 11.63 | 11.75 | 11.49 | 11.64 | 99,405 | +0.02(+0.17%) |
Jun 14, 2016 | 11.56 | 11.67 | 11.52 | 11.62 | 80,750 | +0.05(+0.48%) |
Jun 13, 2016 | 12.11 | 12.11 | 11.39 | 11.57 | 184,484 | -0.60(-4.90%) |
Jun 10, 2016 | 12.16 | 12.36 | 12.05 | 12.16 | 95,520 | -0.13(-1.02%) |
Jun 09, 2016 | 12.34 | 12.37 | 12.23 | 12.29 | 78,045 | -0.06(-0.45%) |
Jun 08, 2016 | 12.02 | 12.36 | 11.93 | 12.34 | 117,501 | +0.38(+3.15%) |
Jun 07, 2016 | 11.99 | 12.14 | 11.83 | 11.97 | 34,357 | +0.00(+0.00%) |
Jun 06, 2016 | 11.86 | 12.14 | 11.84 | 11.97 | 61,010 | +0.18(+1.53%) |
Jun 03, 2016 | 11.81 | 11.83 | 11.60 | 11.79 | 50,261 | +0.00(+0.00%) |
Jun 02, 2016 | 11.54 | 11.83 | 11.54 | 11.79 | 76,591 | +0.16(+1.42%) |