Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.29 | 12.46 | 12.13 | 12.46 | 132,627 | +0.20(+1.61%) |
May 30, 2017 | 12.36 | 12.46 | 12.13 | 12.26 | 82,704 | -0.13(-1.06%) |
May 26, 2017 | 12.29 | 12.49 | 12.23 | 12.39 | 103,751 | +0.07(+0.53%) |
May 25, 2017 | 12.19 | 12.39 | 12.13 | 12.33 | 98,169 | +0.10(+0.81%) |
May 24, 2017 | 12.36 | 12.49 | 12.19 | 12.23 | 77,371 | -0.16(-1.33%) |
May 23, 2017 | 12.29 | 12.46 | 12.06 | 12.39 | 126,183 | +0.20(+1.62%) |
May 22, 2017 | 12.29 | 12.29 | 12.08 | 12.19 | 83,717 | -0.07(-0.54%) |
May 19, 2017 | 12.19 | 12.34 | 12.16 | 12.26 | 140,921 | +0.03(+0.27%) |
May 18, 2017 | 12.03 | 12.29 | 12.03 | 12.23 | 147,335 | +0.16(+1.37%) |
May 17, 2017 | 12.19 | 12.29 | 12.06 | 12.06 | 245,504 | -0.33(-2.66%) |
May 16, 2017 | 12.52 | 12.52 | 12.28 | 12.39 | 78,438 | -0.10(-0.79%) |
May 15, 2017 | 12.43 | 12.56 | 12.39 | 12.49 | 75,077 | +0.07(+0.53%) |
May 12, 2017 | 12.49 | 12.49 | 12.29 | 12.43 | 67,076 | -0.10(-0.79%) |
May 11, 2017 | 12.43 | 12.59 | 12.33 | 12.52 | 105,487 | +0.00(+0.00%) |
May 10, 2017 | 12.66 | 12.75 | 12.46 | 12.52 | 115,813 | -0.15(-1.17%) |
May 09, 2017 | 12.79 | 12.82 | 12.59 | 12.67 | 160,536 | -0.08(-0.63%) |
May 08, 2017 | 12.59 | 12.79 | 12.57 | 12.75 | 249,540 | +0.19(+1.53%) |
May 05, 2017 | 12.62 | 12.62 | 12.43 | 12.56 | 134,409 | -0.03(-0.25%) |
May 04, 2017 | 12.88 | 12.95 | 12.53 | 12.59 | 131,181 | -0.29(-2.24%) |
May 03, 2017 | 12.30 | 13.11 | 12.30 | 12.88 | 273,342 | +0.55(+4.43%) |
May 02, 2017 | 12.40 | 12.50 | 12.27 | 12.34 | 134,311 | -0.03(-0.26%) |
May 01, 2017 | 12.27 | 12.46 | 12.21 | 12.37 | 78,574 | +0.16(+1.32%) |
Apr 28, 2017 | 12.30 | 12.37 | 12.14 | 12.21 | 135,533 | -0.06(-0.52%) |
Apr 27, 2017 | 12.53 | 12.53 | 12.27 | 12.27 | 82,587 | -0.26(-2.05%) |
Apr 26, 2017 | 12.21 | 12.64 | 12.21 | 12.53 | 251,887 | +0.29(+2.36%) |
Apr 25, 2017 | 12.30 | 12.34 | 12.17 | 12.24 | 161,916 | -0.03(-0.26%) |
Apr 24, 2017 | 12.17 | 12.27 | 12.05 | 12.27 | 133,673 | +0.22(+1.87%) |
Apr 21, 2017 | 11.95 | 12.05 | 11.82 | 12.05 | 123,996 | +0.13(+1.08%) |
Apr 20, 2017 | 11.72 | 11.98 | 11.72 | 11.92 | 131,970 | +0.22(+1.92%) |
Apr 19, 2017 | 11.63 | 11.79 | 11.50 | 11.69 | 131,011 | +0.10(+0.83%) |
Apr 18, 2017 | 11.47 | 11.60 | 11.37 | 11.60 | 72,642 | +0.00(+0.00%) |
Apr 17, 2017 | 11.24 | 11.60 | 11.24 | 11.60 | 67,861 | +0.39(+3.44%) |
Apr 13, 2017 | 11.21 | 11.37 | 11.19 | 11.21 | 106,048 | -0.10(-0.85%) |
Apr 12, 2017 | 11.56 | 11.56 | 11.31 | 11.31 | 66,267 | -0.29(-2.49%) |
Apr 11, 2017 | 11.44 | 11.66 | 11.41 | 11.60 | 45,683 | +0.13(+1.12%) |
Apr 10, 2017 | 11.56 | 11.60 | 11.40 | 11.47 | 65,885 | -0.12(-1.00%) |
Apr 07, 2017 | 11.39 | 11.62 | 11.39 | 11.58 | 63,411 | +0.10(+0.83%) |
Apr 06, 2017 | 11.33 | 11.54 | 11.33 | 11.49 | 117,222 | +0.19(+1.69%) |
Apr 05, 2017 | 11.74 | 11.84 | 11.30 | 11.30 | 159,484 | -0.38(-3.28%) |
Apr 04, 2017 | 11.78 | 11.84 | 11.58 | 11.68 | 78,550 | -0.11(-0.95%) |
Apr 03, 2017 | 11.71 | 11.90 | 11.62 | 11.79 | 114,313 | +0.14(+1.23%) |
Mar 31, 2017 | 11.81 | 11.90 | 11.65 | 11.65 | 235,825 | -0.22(-1.88%) |
Mar 30, 2017 | 11.62 | 11.90 | 11.62 | 11.87 | 101,572 | +0.22(+1.92%) |
Mar 29, 2017 | 11.62 | 11.71 | 11.55 | 11.65 | 62,534 | +0.00(+0.00%) |
Mar 28, 2017 | 11.49 | 11.68 | 11.42 | 11.65 | 125,455 | +0.16(+1.39%) |
Mar 27, 2017 | 11.36 | 11.52 | 11.26 | 11.49 | 48,613 | +0.06(+0.56%) |
Mar 24, 2017 | 11.52 | 11.58 | 11.33 | 11.42 | 82,801 | -0.06(-0.56%) |
Mar 23, 2017 | 11.20 | 11.55 | 11.20 | 11.49 | 104,523 | +0.29(+2.56%) |
Mar 22, 2017 | 11.26 | 11.39 | 11.07 | 11.20 | 132,990 | -0.06(-0.57%) |
Mar 21, 2017 | 11.78 | 11.81 | 11.26 | 11.26 | 125,770 | -0.41(-3.55%) |
Mar 20, 2017 | 11.84 | 11.90 | 11.65 | 11.68 | 74,594 | -0.13(-1.08%) |
Mar 17, 2017 | 11.71 | 11.87 | 11.62 | 11.81 | 215,139 | +0.00(+0.00%) |
Mar 16, 2017 | 11.74 | 11.87 | 11.71 | 11.81 | 70,871 | +0.06(+0.54%) |
Mar 15, 2017 | 11.65 | 11.84 | 11.65 | 11.74 | 95,584 | +0.10(+0.82%) |
Mar 14, 2017 | 11.58 | 11.68 | 11.46 | 11.65 | 67,582 | +0.03(+0.27%) |
Mar 13, 2017 | 11.62 | 11.71 | 11.52 | 11.62 | 67,712 | +0.00(+0.00%) |
Mar 10, 2017 | 11.87 | 11.87 | 11.55 | 11.62 | 86,096 | -0.14(-1.22%) |
Mar 09, 2017 | 11.78 | 11.90 | 11.71 | 11.76 | 67,704 | -0.05(-0.40%) |
Mar 08, 2017 | 12.03 | 12.09 | 11.78 | 11.81 | 130,384 | -0.13(-1.07%) |
Mar 07, 2017 | 11.58 | 12.00 | 11.55 | 11.93 | 167,621 | +0.35(+3.03%) |
Mar 06, 2017 | 11.55 | 11.65 | 11.20 | 11.58 | 133,283 | -0.03(-0.27%) |
Mar 03, 2017 | 11.81 | 11.93 | 11.55 | 11.62 | 170,847 | -0.16(-1.35%) |
Mar 02, 2017 | 12.13 | 12.16 | 11.74 | 11.78 | 66,858 | -0.38(-3.15%) |
Mar 01, 2017 | 12.03 | 12.22 | 12.03 | 12.16 | 250,283 | +0.32(+2.70%) |
Feb 28, 2017 | 11.78 | 11.97 | 11.74 | 11.84 | 149,409 | +0.03(+0.27%) |
Feb 27, 2017 | 11.90 | 12.06 | 11.68 | 11.81 | 121,008 | -0.16(-1.33%) |
Feb 24, 2017 | 12.06 | 12.22 | 11.81 | 11.97 | 134,008 | -0.22(-1.83%) |
Feb 23, 2017 | 12.06 | 12.19 | 11.81 | 12.19 | 241,427 | +0.16(+1.33%) |
Feb 22, 2017 | 12.03 | 12.22 | 12.00 | 12.03 | 157,917 | -0.06(-0.53%) |
Feb 21, 2017 | 12.29 | 12.29 | 12.06 | 12.09 | 119,038 | -0.16(-1.30%) |
Feb 17, 2017 | 12.25 | 12.25 | 12.25 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.13 | 12.38 | 12.00 | 12.25 | 223,243 | +0.19(+1.59%) |
Feb 15, 2017 | 11.81 | 12.13 | 11.78 | 12.06 | 127,974 | +0.19(+1.61%) |
Feb 14, 2017 | 11.81 | 11.87 | 11.68 | 11.87 | 146,609 | +0.00(+0.00%) |
Feb 13, 2017 | 11.62 | 11.87 | 11.58 | 11.87 | 142,765 | +0.29(+2.48%) |
Feb 10, 2017 | 11.46 | 11.58 | 11.36 | 11.58 | 92,680 | +0.19(+1.68%) |
Feb 09, 2017 | 11.33 | 11.55 | 11.33 | 11.39 | 127,871 | +0.10(+0.85%) |
Feb 08, 2017 | 11.46 | 11.65 | 11.30 | 11.30 | 141,355 | -0.22(-1.94%) |
Feb 07, 2017 | 11.55 | 11.65 | 11.46 | 11.52 | 99,658 | +0.03(+0.28%) |
Feb 06, 2017 | 11.68 | 11.74 | 11.49 | 11.49 | 94,042 | -0.19(-1.64%) |
Feb 03, 2017 | 11.62 | 11.74 | 11.58 | 11.68 | 57,969 | +0.13(+1.11%) |
Feb 02, 2017 | 11.62 | 11.65 | 11.49 | 11.55 | 100,632 | -0.10(-0.82%) |
Feb 01, 2017 | 11.65 | 11.81 | 11.55 | 11.65 | 116,349 | +0.10(+0.83%) |
Jan 31, 2017 | 11.58 | 11.65 | 11.39 | 11.55 | 213,634 | -0.06(-0.55%) |
Jan 30, 2017 | 11.81 | 11.81 | 11.55 | 11.62 | 154,758 | -0.19(-1.62%) |
Jan 27, 2017 | 11.58 | 11.87 | 11.55 | 11.81 | 200,104 | +0.13(+1.09%) |
Jan 26, 2017 | 11.52 | 11.74 | 11.42 | 11.68 | 150,034 | +0.18(+1.53%) |
Jan 25, 2017 | 11.49 | 11.65 | 11.42 | 11.50 | 130,903 | +0.05(+0.42%) |
Jan 24, 2017 | 11.30 | 11.49 | 11.26 | 11.46 | 78,221 | +0.16(+1.41%) |
Jan 23, 2017 | 11.26 | 11.33 | 11.04 | 11.30 | 146,763 | +0.03(+0.28%) |
Jan 20, 2017 | 11.17 | 11.34 | 11.17 | 11.26 | 105,626 | +0.16(+1.44%) |
Jan 19, 2017 | 11.17 | 11.20 | 11.04 | 11.10 | 89,227 | -0.13(-1.14%) |
Jan 18, 2017 | 11.17 | 11.25 | 11.07 | 11.23 | 86,242 | +0.10(+0.86%) |
Jan 17, 2017 | 11.39 | 11.39 | 11.07 | 11.14 | 127,369 | -0.26(-2.24%) |
Jan 13, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.03(+0.28%) | |
Jan 12, 2017 | 11.42 | 11.58 | 11.18 | 11.36 | 108,919 | -0.22(-1.93%) |
Jan 11, 2017 | 11.49 | 11.62 | 11.46 | 11.58 | 92,923 | -0.03(-0.27%) |
Jan 10, 2017 | 11.52 | 11.68 | 11.39 | 11.62 | 80,311 | +0.10(+0.83%) |
Jan 09, 2017 | 11.71 | 11.71 | 11.49 | 11.52 | 107,185 | -0.26(-2.17%) |
Jan 06, 2017 | 11.71 | 11.78 | 11.63 | 11.78 | 98,522 | +0.08(+0.65%) |
Jan 05, 2017 | 11.83 | 11.83 | 11.63 | 11.70 | 102,195 | -0.16(-1.34%) |
Jan 04, 2017 | 11.83 | 11.92 | 11.73 | 11.86 | 94,156 | +0.06(+0.54%) |
Jan 03, 2017 | 11.76 | 12.02 | 11.59 | 11.79 | 158,265 | +0.13(+1.09%) |
Dec 30, 2016 | 11.67 | 11.67 | 11.67 | 0 | -0.19(-1.60%) | |
Dec 29, 2016 | 11.98 | 12.05 | 11.79 | 11.86 | 125,585 | -0.13(-1.06%) |
Dec 28, 2016 | 11.83 | 12.05 | 11.76 | 11.98 | 192,515 | +0.19(+1.61%) |
Dec 27, 2016 | 11.86 | 12.00 | 11.76 | 11.79 | 153,735 | -0.10(-0.80%) |
Dec 23, 2016 | 11.89 | 11.89 | 11.89 | 0 | +0.19(+1.63%) | |
Dec 22, 2016 | 11.76 | 11.86 | 11.63 | 11.70 | 130,417 | -0.06(-0.54%) |
Dec 21, 2016 | 12.08 | 12.08 | 11.76 | 11.76 | 117,783 | -0.35(-2.88%) |
Dec 20, 2016 | 11.83 | 12.11 | 11.70 | 12.11 | 248,677 | +0.16(+1.33%) |
Dec 19, 2016 | 11.83 | 11.98 | 11.76 | 11.95 | 137,679 | +0.13(+1.07%) |
Dec 16, 2016 | 11.86 | 12.11 | 11.79 | 11.83 | 313,535 | -0.13(-1.06%) |
Dec 15, 2016 | 11.95 | 12.02 | 11.89 | 11.95 | 201,023 | +0.00(+0.00%) |
Dec 14, 2016 | 12.05 | 12.08 | 11.86 | 11.95 | 82,810 | -0.13(-1.05%) |
Dec 13, 2016 | 12.02 | 12.14 | 11.95 | 12.08 | 126,132 | +0.00(+0.00%) |
Dec 12, 2016 | 12.24 | 12.24 | 11.97 | 12.08 | 106,434 | -0.10(-0.78%) |
Dec 09, 2016 | 12.11 | 12.24 | 12.02 | 12.17 | 160,143 | +0.10(+0.79%) |
Dec 08, 2016 | 11.86 | 12.14 | 11.76 | 12.08 | 288,453 | +0.10(+0.79%) |
Dec 07, 2016 | 11.79 | 11.98 | 11.70 | 11.98 | 183,447 | +0.19(+1.61%) |
Dec 06, 2016 | 11.60 | 11.89 | 11.51 | 11.79 | 156,711 | +0.25(+2.20%) |
Dec 05, 2016 | 11.67 | 11.79 | 11.44 | 11.54 | 166,447 | -0.06(-0.55%) |
Dec 02, 2016 | 11.48 | 11.71 | 11.06 | 11.60 | 233,117 | +0.10(+0.83%) |
Dec 01, 2016 | 11.41 | 11.54 | 11.38 | 11.51 | 224,014 | +0.16(+1.40%) |
Nov 30, 2016 | 11.57 | 11.57 | 11.32 | 11.35 | 161,078 | -0.13(-1.10%) |
Nov 29, 2016 | 11.54 | 11.57 | 11.48 | 11.48 | 131,715 | +0.00(+0.00%) |
Nov 28, 2016 | 11.44 | 11.54 | 11.41 | 11.48 | 94,082 | -0.06(-0.55%) |
Nov 25, 2016 | 11.57 | 11.57 | 11.48 | 11.54 | 75,136 | +0.03(+0.28%) |
Nov 23, 2016 | 11.51 | 11.51 | 11.51 | 0 | -0.03(-0.27%) | |
Nov 22, 2016 | 11.48 | 11.57 | 11.41 | 11.54 | 185,090 | +0.10(+0.83%) |
Nov 21, 2016 | 11.44 | 11.65 | 11.35 | 11.44 | 141,795 | +0.03(+0.28%) |
Nov 18, 2016 | 11.35 | 11.43 | 11.25 | 11.41 | 157,246 | +0.13(+1.12%) |
Nov 17, 2016 | 11.25 | 11.41 | 11.22 | 11.29 | 154,044 | +0.06(+0.56%) |
Nov 16, 2016 | 11.10 | 11.25 | 10.94 | 11.22 | 180,167 | +0.13(+1.14%) |
Nov 15, 2016 | 11.25 | 11.38 | 10.94 | 11.10 | 144,233 | -0.16(-1.41%) |
Nov 14, 2016 | 11.22 | 11.76 | 11.19 | 11.25 | 218,986 | +0.10(+0.85%) |
Nov 11, 2016 | 10.84 | 11.29 | 10.75 | 11.16 | 331,728 | +0.35(+3.23%) |
Nov 10, 2016 | 10.87 | 10.91 | 10.68 | 10.81 | 343,113 | +0.03(+0.30%) |
Nov 09, 2016 | 10.65 | 10.87 | 10.56 | 10.78 | 209,112 | +0.16(+1.49%) |
Nov 08, 2016 | 10.62 | 10.70 | 10.56 | 10.62 | 75,368 | +0.00(+0.00%) |
Nov 07, 2016 | 10.75 | 10.75 | 10.53 | 10.62 | 141,744 | +0.03(+0.30%) |
Nov 04, 2016 | 10.65 | 10.68 | 10.56 | 10.59 | 246,420 | -0.03(-0.30%) |
Nov 03, 2016 | 10.53 | 10.62 | 10.53 | 10.62 | 78,017 | +0.13(+1.21%) |
Nov 02, 2016 | 10.59 | 10.62 | 10.46 | 10.49 | 87,062 | -0.06(-0.60%) |
Nov 01, 2016 | 10.72 | 10.81 | 10.53 | 10.56 | 138,467 | -0.19(-1.77%) |
Oct 31, 2016 | 10.65 | 10.84 | 10.59 | 10.75 | 322,752 | +0.29(+2.73%) |
Oct 28, 2016 | 10.46 | 10.65 | 10.43 | 10.46 | 47,973 | -0.03(-0.30%) |
Oct 27, 2016 | 10.49 | 10.62 | 10.49 | 10.49 | 46,336 | +0.03(+0.30%) |
Oct 26, 2016 | 10.56 | 10.56 | 10.43 | 10.46 | 76,691 | -0.06(-0.60%) |
Oct 25, 2016 | 10.72 | 10.78 | 10.49 | 10.53 | 67,348 | -0.10(-0.90%) |
Oct 24, 2016 | 10.78 | 10.81 | 10.56 | 10.62 | 95,424 | -0.13(-1.18%) |
Oct 21, 2016 | 10.65 | 10.75 | 10.18 | 10.75 | 65,318 | +0.03(+0.30%) |
Oct 20, 2016 | 10.68 | 10.87 | 10.60 | 10.72 | 156,205 | +0.03(+0.30%) |
Oct 19, 2016 | 10.56 | 10.72 | 10.53 | 10.68 | 107,768 | +0.10(+0.90%) |
Oct 18, 2016 | 10.59 | 10.59 | 10.53 | 10.59 | 84,617 | +0.00(+0.00%) |
Oct 17, 2016 | 10.56 | 10.59 | 10.56 | 10.59 | 47,380 | +0.01(+0.12%) |
Oct 14, 2016 | 10.53 | 10.60 | 10.53 | 10.58 | 97,720 | +0.05(+0.48%) |
Oct 13, 2016 | 10.51 | 10.58 | 10.49 | 10.53 | 71,493 | -0.06(-0.54%) |
Oct 12, 2016 | 10.56 | 10.85 | 10.56 | 10.58 | 115,200 | -0.01(-0.06%) |
Oct 11, 2016 | 10.63 | 10.74 | 10.55 | 10.59 | 58,860 | -0.10(-0.95%) |
Oct 10, 2016 | 10.67 | 10.73 | 10.42 | 10.69 | 80,957 | +0.00(+0.00%) |
Oct 07, 2016 | 10.67 | 10.72 | 10.60 | 10.69 | 58,659 | -0.02(-0.18%) |
Oct 06, 2016 | 10.73 | 10.75 | 10.63 | 10.71 | 54,120 | -0.03(-0.30%) |
Oct 05, 2016 | 10.79 | 10.80 | 10.73 | 10.74 | 87,781 | +0.00(+0.00%) |
Oct 04, 2016 | 10.80 | 10.80 | 10.67 | 10.74 | 107,092 | +0.05(+0.47%) |
Oct 03, 2016 | 10.74 | 10.79 | 10.65 | 10.69 | 92,837 | -0.03(-0.29%) |
Sep 30, 2016 | 10.65 | 10.75 | 10.65 | 10.72 | 523,309 | +0.09(+0.89%) |
Sep 29, 2016 | 10.66 | 10.71 | 10.57 | 10.63 | 104,867 | -0.01(-0.06%) |
Sep 28, 2016 | 10.67 | 10.69 | 10.55 | 10.63 | 77,557 | -0.06(-0.59%) |
Sep 27, 2016 | 10.65 | 10.83 | 10.65 | 10.70 | 202,584 | +0.13(+1.25%) |
Sep 26, 2016 | 10.65 | 10.72 | 10.53 | 10.56 | 83,467 | -0.11(-1.06%) |
Sep 23, 2016 | 10.72 | 10.74 | 10.61 | 10.68 | 94,410 | -0.08(-0.70%) |
Sep 22, 2016 | 10.67 | 10.77 | 10.65 | 10.75 | 153,599 | +0.09(+0.89%) |
Sep 21, 2016 | 10.67 | 10.73 | 10.60 | 10.66 | 59,640 | +0.03(+0.30%) |
Sep 20, 2016 | 10.67 | 10.73 | 10.59 | 10.63 | 104,088 | +0.02(+0.18%) |
Sep 19, 2016 | 10.70 | 10.80 | 10.53 | 10.61 | 198,037 | -0.10(-0.94%) |
Sep 16, 2016 | 10.67 | 10.73 | 10.59 | 10.71 | 284,730 | +0.08(+0.77%) |
Sep 15, 2016 | 10.62 | 10.65 | 10.47 | 10.63 | 117,249 | +0.04(+0.42%) |
Sep 14, 2016 | 10.55 | 10.70 | 10.49 | 10.58 | 110,866 | +0.08(+0.78%) |
Sep 13, 2016 | 10.63 | 10.63 | 10.46 | 10.50 | 85,323 | -0.16(-1.54%) |
Sep 12, 2016 | 10.59 | 10.70 | 10.53 | 10.67 | 102,468 | +0.09(+0.90%) |
Sep 09, 2016 | 10.73 | 10.73 | 10.56 | 10.57 | 96,943 | -0.16(-1.47%) |
Sep 08, 2016 | 10.77 | 10.79 | 10.68 | 10.73 | 158,718 | -0.05(-0.47%) |
Sep 07, 2016 | 10.68 | 10.78 | 10.62 | 10.78 | 131,300 | +0.11(+1.01%) |
Sep 06, 2016 | 10.68 | 10.71 | 10.61 | 10.67 | 123,491 | +0.02(+0.18%) |
Sep 02, 2016 | 10.70 | 10.65 | 10.65 | 10.65 | 135,323 | -0.05(-0.47%) |
Sep 01, 2016 | 10.71 | 10.72 | 10.51 | 10.70 | 140,037 | +0.04(+0.35%) |
Aug 31, 2016 | 10.64 | 10.71 | 10.60 | 10.67 | 177,877 | +0.04(+0.42%) |
Aug 30, 2016 | 10.59 | 10.65 | 10.56 | 10.62 | 201,215 | +0.05(+0.48%) |
Aug 29, 2016 | 10.63 | 10.67 | 10.51 | 10.57 | 100,128 | -0.09(-0.83%) |
Aug 26, 2016 | 10.58 | 10.76 | 10.58 | 10.66 | 178,400 | +0.08(+0.72%) |
Aug 25, 2016 | 10.51 | 10.63 | 10.51 | 10.58 | 294,252 | +0.05(+0.48%) |
Aug 24, 2016 | 10.63 | 10.65 | 10.51 | 10.53 | 139,517 | -0.10(-0.95%) |
Aug 23, 2016 | 10.53 | 10.66 | 10.50 | 10.63 | 187,624 | +0.16(+1.51%) |
Aug 22, 2016 | 10.48 | 10.58 | 10.46 | 10.48 | 167,748 | -0.02(-0.18%) |
Aug 19, 2016 | 10.61 | 10.67 | 10.49 | 10.49 | 156,875 | -0.15(-1.42%) |
Aug 18, 2016 | 10.50 | 10.67 | 10.48 | 10.65 | 277,664 | +0.18(+1.69%) |
Aug 17, 2016 | 10.46 | 10.51 | 10.44 | 10.47 | 154,051 | +0.01(+0.06%) |
Aug 16, 2016 | 10.49 | 10.51 | 10.41 | 10.46 | 152,660 | -0.03(-0.24%) |
Aug 15, 2016 | 10.50 | 10.51 | 10.45 | 10.49 | 73,805 | +0.01(+0.06%) |
Aug 12, 2016 | 10.41 | 10.50 | 10.39 | 10.48 | 158,580 | +0.04(+0.42%) |
Aug 11, 2016 | 10.41 | 10.46 | 10.37 | 10.44 | 232,955 | +0.03(+0.30%) |
Aug 10, 2016 | 10.22 | 10.46 | 10.21 | 10.41 | 249,389 | +0.18(+1.79%) |
Aug 09, 2016 | 10.01 | 10.27 | 10.01 | 10.22 | 191,097 | +0.22(+2.21%) |
Aug 08, 2016 | 9.921 | 10.03 | 9.921 | 10.00 | 205,204 | +0.06(+0.63%) |
Aug 05, 2016 | 9.940 | 9.958 | 9.909 | 9.940 | 252,558 | +0.01(+0.06%) |
Aug 04, 2016 | 9.940 | 9.952 | 9.917 | 9.933 | 146,050 | -0.01(-0.06%) |
Aug 03, 2016 | 9.933 | 9.952 | 9.914 | 9.940 | 93,669 | +0.03(+0.25%) |
Aug 02, 2016 | 9.940 | 9.946 | 9.851 | 9.914 | 180,864 | +0.10(+1.03%) |
Aug 01, 2016 | 9.921 | 9.940 | 9.788 | 9.813 | 55,259 | -0.08(-0.83%) |
Jul 29, 2016 | 9.902 | 9.921 | 9.870 | 9.895 | 85,987 | -0.03(-0.25%) |
Jul 28, 2016 | 9.883 | 9.940 | 9.870 | 9.921 | 73,202 | -0.02(-0.19%) |
Jul 27, 2016 | 9.927 | 9.971 | 9.883 | 9.940 | 62,201 | +0.01(+0.06%) |
Jul 26, 2016 | 9.914 | 9.940 | 9.573 | 9.933 | 79,235 | +0.00(+0.00%) |
Jul 25, 2016 | 9.857 | 9.940 | 9.857 | 9.933 | 111,887 | -0.01(-0.06%) |
Jul 22, 2016 | 9.921 | 9.949 | 9.895 | 9.940 | 138,256 | +0.04(+0.45%) |
Jul 21, 2016 | 9.895 | 9.940 | 9.857 | 9.895 | 37,117 | -0.04(-0.44%) |
Jul 20, 2016 | 9.933 | 9.946 | 9.902 | 9.940 | 45,507 | +0.01(+0.13%) |
Jul 19, 2016 | 9.933 | 9.958 | 9.908 | 9.927 | 185,513 | -0.01(-0.13%) |
Jul 18, 2016 | 9.914 | 9.946 | 9.857 | 9.940 | 113,641 | +0.00(+0.00%) |
Jul 15, 2016 | 9.933 | 9.946 | 9.791 | 9.940 | 97,405 | +0.06(+0.64%) |
Jul 14, 2016 | 9.940 | 9.996 | 9.856 | 9.876 | 75,085 | -0.06(-0.63%) |
Jul 13, 2016 | 10.06 | 10.06 | 9.908 | 9.940 | 123,757 | -0.06(-0.63%) |
Jul 12, 2016 | 9.984 | 10.07 | 9.908 | 10.00 | 136,850 | +0.03(+0.25%) |
Jul 11, 2016 | 9.794 | 9.984 | 9.775 | 9.977 | 82,769 | +0.17(+1.74%) |
Jul 08, 2016 | 9.637 | 9.813 | 9.624 | 9.807 | 92,217 | +0.23(+2.44%) |
Jul 07, 2016 | 9.511 | 9.592 | 9.486 | 9.573 | 95,168 | +0.06(+0.66%) |
Jul 05, 2016 | 9.567 | 9.592 | 9.448 | 9.511 | 49,682 | -0.04(-0.46%) |
Jul 01, 2016 | 9.649 | 9.555 | 9.555 | 9.555 | 51,133 | -0.07(-0.72%) |
Jun 30, 2016 | 9.366 | 9.624 | 9.366 | 9.624 | 141,131 | +0.16(+1.66%) |
Jun 29, 2016 | 9.417 | 9.484 | 9.417 | 9.467 | 76,706 | +0.08(+0.80%) |
Jun 28, 2016 | 9.348 | 9.401 | 9.247 | 9.391 | 125,326 | +0.06(+0.61%) |
Jun 27, 2016 | 9.404 | 9.404 | 9.241 | 9.335 | 110,328 | -0.16(-1.65%) |
Jun 24, 2016 | 9.228 | 9.492 | 9.228 | 9.492 | 361,198 | -0.11(-1.18%) |
Jun 23, 2016 | 9.498 | 9.611 | 9.391 | 9.605 | 128,929 | +0.11(+1.12%) |
Jun 22, 2016 | 9.348 | 9.504 | 9.304 | 9.498 | 92,159 | +0.09(+1.00%) |
Jun 21, 2016 | 9.310 | 9.454 | 9.222 | 9.404 | 71,089 | +0.12(+1.28%) |
Jun 20, 2016 | 9.172 | 9.341 | 9.159 | 9.285 | 83,828 | +0.15(+1.65%) |
Jun 17, 2016 | 9.172 | 9.203 | 9.109 | 9.134 | 178,345 | -0.02(-0.21%) |
Jun 16, 2016 | 9.084 | 9.172 | 9.002 | 9.153 | 85,886 | +0.06(+0.69%) |
Jun 15, 2016 | 9.096 | 9.181 | 8.971 | 9.090 | 60,410 | +0.03(+0.35%) |
Jun 14, 2016 | 8.977 | 9.084 | 8.952 | 9.059 | 99,724 | +0.08(+0.84%) |
Jun 13, 2016 | 8.996 | 9.040 | 8.914 | 8.983 | 76,642 | +0.00(+0.00%) |
Jun 10, 2016 | 9.084 | 9.096 | 8.946 | 8.983 | 61,547 | -0.11(-1.17%) |
Jun 09, 2016 | 9.197 | 9.197 | 9.043 | 9.090 | 44,726 | -0.10(-1.09%) |
Jun 08, 2016 | 9.040 | 9.197 | 9.040 | 9.191 | 54,871 | +0.13(+1.38%) |
Jun 07, 2016 | 9.216 | 9.216 | 9.046 | 9.065 | 39,428 | -0.13(-1.37%) |
Jun 06, 2016 | 9.040 | 9.209 | 9.002 | 9.191 | 58,199 | +0.13(+1.38%) |
Jun 03, 2016 | 9.071 | 9.147 | 8.971 | 9.065 | 38,848 | -0.12(-1.30%) |
Jun 02, 2016 | 9.090 | 9.184 | 9.071 | 9.184 | 60,356 | +0.02(+0.21%) |