Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 13.44 | 13.68 | 13.44 | 13.62 | 1,458,251 | +0.15(+1.09%) |
Jul 28, 2017 | 13.73 | 13.76 | 13.40 | 13.47 | 1,808,572 | -0.43(-3.12%) |
Jul 27, 2017 | 13.80 | 13.91 | 13.77 | 13.91 | 1,765,319 | +0.17(+1.24%) |
Jul 26, 2017 | 13.98 | 13.98 | 13.73 | 13.74 | 1,276,350 | -0.24(-1.72%) |
Jul 25, 2017 | 13.79 | 13.99 | 13.74 | 13.98 | 1,805,052 | +0.26(+1.86%) |
Jul 24, 2017 | 13.78 | 13.84 | 13.68 | 13.72 | 1,038,516 | -0.06(-0.45%) |
Jul 21, 2017 | 13.87 | 13.87 | 13.64 | 13.78 | 757,318 | -0.08(-0.56%) |
Jul 20, 2017 | 13.82 | 13.90 | 13.79 | 13.86 | 1,151,837 | +0.11(+0.79%) |
Jul 19, 2017 | 13.55 | 13.75 | 13.51 | 13.75 | 1,161,950 | +0.21(+1.54%) |
Jul 18, 2017 | 13.65 | 13.66 | 13.52 | 13.54 | 1,313,345 | -0.10(-0.74%) |
Jul 17, 2017 | 13.60 | 13.70 | 13.56 | 13.65 | 1,144,861 | +0.05(+0.40%) |
Jul 14, 2017 | 13.45 | 13.61 | 13.41 | 13.59 | 1,392,409 | +0.17(+1.27%) |
Jul 13, 2017 | 13.31 | 13.45 | 13.26 | 13.42 | 1,431,967 | +0.12(+0.93%) |
Jul 12, 2017 | 13.36 | 13.39 | 13.25 | 13.30 | 1,650,646 | +0.11(+0.82%) |
Jul 11, 2017 | 13.23 | 13.32 | 13.09 | 13.19 | 1,401,562 | -0.05(-0.41%) |
Jul 10, 2017 | 13.41 | 13.41 | 13.19 | 13.24 | 1,673,249 | -0.16(-1.21%) |
Jul 07, 2017 | 13.27 | 13.41 | 13.20 | 13.41 | 1,394,050 | +0.19(+1.47%) |
Jul 06, 2017 | 13.11 | 13.38 | 13.07 | 13.21 | 2,985,432 | +0.05(+0.35%) |
Jul 05, 2017 | 13.34 | 13.45 | 13.13 | 13.17 | 1,663,536 | -0.19(-1.45%) |
Jul 03, 2017 | 13.45 | 13.57 | 13.33 | 13.36 | 745,240 | -0.05(-0.35%) |
Jun 30, 2017 | 13.51 | 13.58 | 13.40 | 13.41 | 1,445,456 | -0.05(-0.40%) |
Jun 29, 2017 | 13.78 | 13.78 | 13.37 | 13.46 | 974,105 | -0.32(-2.30%) |
Jun 28, 2017 | 13.75 | 13.87 | 13.70 | 13.78 | 1,202,777 | +0.14(+1.02%) |
Jun 27, 2017 | 13.66 | 13.77 | 13.61 | 13.64 | 1,429,458 | -0.08(-0.57%) |
Jun 26, 2017 | 13.61 | 13.79 | 13.56 | 13.72 | 1,256,203 | +0.13(+0.97%) |
Jun 23, 2017 | 13.44 | 13.60 | 13.38 | 13.58 | 5,470,749 | +0.15(+1.09%) |
Jun 22, 2017 | 13.46 | 13.52 | 13.26 | 13.44 | 1,811,523 | -0.02(-0.12%) |
Jun 21, 2017 | 13.44 | 13.66 | 13.36 | 13.45 | 2,975,808 | +0.03(+0.23%) |
Jun 20, 2017 | 13.85 | 13.94 | 13.41 | 13.42 | 1,781,132 | -0.39(-2.80%) |
Jun 19, 2017 | 13.78 | 13.82 | 13.61 | 13.81 | 1,488,030 | +0.12(+0.91%) |
Jun 16, 2017 | 14.10 | 14.10 | 13.41 | 13.68 | 5,163,007 | -0.50(-3.55%) |
Jun 15, 2017 | 14.21 | 14.24 | 14.07 | 14.19 | 1,356,811 | -0.05(-0.38%) |
Jun 14, 2017 | 14.33 | 14.36 | 14.20 | 14.24 | 1,089,967 | -0.02(-0.16%) |
Jun 13, 2017 | 14.19 | 14.33 | 14.12 | 14.26 | 1,022,740 | +0.10(+0.71%) |
Jun 12, 2017 | 14.17 | 14.33 | 14.12 | 14.16 | 1,132,923 | +0.01(+0.06%) |
Jun 09, 2017 | 14.13 | 14.28 | 14.01 | 14.16 | 1,181,175 | +0.03(+0.22%) |
Jun 08, 2017 | 14.30 | 14.35 | 14.13 | 14.13 | 816,790 | -0.17(-1.19%) |
Jun 07, 2017 | 14.24 | 14.31 | 14.00 | 14.30 | 1,961,051 | +0.09(+0.60%) |
Jun 06, 2017 | 14.31 | 14.46 | 14.21 | 14.21 | 1,356,327 | -0.12(-0.86%) |
Jun 05, 2017 | 14.22 | 14.39 | 14.21 | 14.33 | 1,127,036 | -0.02(-0.11%) |
Jun 02, 2017 | 14.49 | 14.57 | 14.34 | 14.35 | 1,323,039 | -0.13(-0.90%) |
Jun 01, 2017 | 14.16 | 14.48 | 14.14 | 14.48 | 1,147,942 | +0.30(+2.11%) |
May 31, 2017 | 14.23 | 14.29 | 14.12 | 14.18 | 1,915,186 | -0.04(-0.27%) |
May 30, 2017 | 14.19 | 14.24 | 14.11 | 14.22 | 1,408,368 | -0.02(-0.16%) |
May 26, 2017 | 14.19 | 14.25 | 14.07 | 14.24 | 2,119,264 | +0.05(+0.38%) |
May 25, 2017 | 14.38 | 14.42 | 14.19 | 14.19 | 1,431,578 | -0.12(-0.80%) |
May 24, 2017 | 14.27 | 14.38 | 14.23 | 14.30 | 1,963,081 | +0.06(+0.43%) |
May 23, 2017 | 14.34 | 14.39 | 14.22 | 14.24 | 1,421,607 | -0.06(-0.43%) |
May 22, 2017 | 14.16 | 14.43 | 14.10 | 14.30 | 1,634,928 | +0.10(+0.70%) |
May 19, 2017 | 13.85 | 14.26 | 13.64 | 14.20 | 2,492,766 | +0.14(+0.98%) |
May 18, 2017 | 14.87 | 15.06 | 14.06 | 14.06 | 4,844,260 | -0.82(-5.52%) |
May 17, 2017 | 15.05 | 15.12 | 14.82 | 14.89 | 2,809,877 | -0.17(-1.12%) |
May 16, 2017 | 15.11 | 15.15 | 14.96 | 15.05 | 2,289,442 | -0.01(-0.05%) |
May 15, 2017 | 14.86 | 15.13 | 14.80 | 15.06 | 1,590,354 | +0.21(+1.45%) |
May 12, 2017 | 14.91 | 14.95 | 14.76 | 14.85 | 1,428,582 | -0.08(-0.51%) |
May 11, 2017 | 14.76 | 14.97 | 14.66 | 14.92 | 1,394,025 | +0.14(+0.93%) |
May 10, 2017 | 14.60 | 14.81 | 14.52 | 14.79 | 1,140,126 | +0.21(+1.42%) |
May 09, 2017 | 14.52 | 14.67 | 14.46 | 14.58 | 1,413,934 | +0.07(+0.48%) |
May 08, 2017 | 14.43 | 14.53 | 14.36 | 14.51 | 1,460,906 | +0.08(+0.59%) |
May 05, 2017 | 14.59 | 14.64 | 14.40 | 14.43 | 1,434,182 | -0.12(-0.84%) |
May 04, 2017 | 14.47 | 14.59 | 14.33 | 14.55 | 1,819,222 | +0.13(+0.90%) |
May 03, 2017 | 14.46 | 14.53 | 14.19 | 14.42 | 3,026,595 | +0.11(+0.75%) |
May 02, 2017 | 14.87 | 14.91 | 14.26 | 14.31 | 3,236,161 | -0.54(-3.67%) |
May 01, 2017 | 15.07 | 15.13 | 14.82 | 14.86 | 1,380,109 | -0.19(-1.27%) |
Apr 28, 2017 | 15.23 | 15.25 | 14.99 | 15.05 | 1,494,041 | -0.18(-1.21%) |
Apr 27, 2017 | 15.21 | 15.33 | 15.18 | 15.23 | 1,427,790 | +0.02(+0.15%) |
Apr 26, 2017 | 15.25 | 15.30 | 15.15 | 15.21 | 1,957,966 | -0.02(-0.10%) |
Apr 25, 2017 | 15.26 | 15.42 | 15.22 | 15.22 | 1,233,103 | -0.03(-0.20%) |
Apr 24, 2017 | 15.32 | 15.35 | 15.20 | 15.25 | 1,613,199 | +0.03(+0.20%) |
Apr 21, 2017 | 15.21 | 15.27 | 15.15 | 15.22 | 1,388,640 | +0.01(+0.05%) |
Apr 20, 2017 | 15.15 | 15.29 | 15.08 | 15.22 | 1,266,890 | +0.08(+0.56%) |
Apr 19, 2017 | 15.08 | 15.22 | 15.04 | 15.13 | 1,378,978 | +0.07(+0.46%) |
Apr 18, 2017 | 15.12 | 15.23 | 15.02 | 15.06 | 1,562,628 | +0.06(+0.41%) |
Apr 17, 2017 | 14.80 | 15.02 | 14.70 | 15.00 | 1,309,008 | +0.21(+1.45%) |
Apr 13, 2017 | 15.03 | 15.07 | 14.79 | 14.79 | 1,368,557 | -0.25(-1.63%) |
Apr 12, 2017 | 15.03 | 15.09 | 14.96 | 15.03 | 1,149,994 | +0.08(+0.51%) |
Apr 11, 2017 | 14.92 | 14.96 | 14.84 | 14.96 | 1,286,192 | +0.02(+0.15%) |
Apr 10, 2017 | 14.91 | 15.03 | 14.82 | 14.93 | 1,203,020 | +0.03(+0.21%) |
Apr 07, 2017 | 14.93 | 15.01 | 14.88 | 14.90 | 779,778 | -0.08(-0.56%) |
Apr 06, 2017 | 14.76 | 15.02 | 14.73 | 14.99 | 1,455,942 | +0.24(+1.61%) |
Apr 05, 2017 | 14.86 | 14.94 | 14.73 | 14.75 | 1,415,716 | -0.10(-0.67%) |
Apr 04, 2017 | 14.82 | 14.88 | 14.76 | 14.85 | 1,057,478 | +0.04(+0.26%) |
Apr 03, 2017 | 14.90 | 14.98 | 14.74 | 14.81 | 2,342,748 | -0.08(-0.57%) |
Mar 31, 2017 | 14.99 | 15.03 | 14.89 | 14.89 | 1,968,571 | -0.05(-0.31%) |
Mar 30, 2017 | 14.96 | 15.01 | 14.86 | 14.94 | 1,215,713 | -0.02(-0.15%) |
Mar 29, 2017 | 14.96 | 15.09 | 14.93 | 14.96 | 1,207,071 | +0.07(+0.46%) |
Mar 28, 2017 | 14.89 | 14.92 | 14.72 | 14.89 | 1,301,257 | -0.02(-0.15%) |
Mar 27, 2017 | 14.83 | 14.95 | 14.74 | 14.92 | 1,344,990 | +0.02(+0.16%) |
Mar 24, 2017 | 14.87 | 15.02 | 14.82 | 14.89 | 1,564,362 | +0.05(+0.31%) |
Mar 23, 2017 | 14.83 | 15.00 | 14.83 | 14.85 | 1,536,757 | +0.01(+0.05%) |
Mar 22, 2017 | 14.93 | 14.99 | 14.80 | 14.84 | 1,352,792 | -0.10(-0.67%) |
Mar 21, 2017 | 15.06 | 15.12 | 14.89 | 14.94 | 1,453,438 | -0.13(-0.87%) |
Mar 20, 2017 | 15.07 | 15.19 | 14.99 | 15.07 | 1,633,820 | -0.01(-0.05%) |
Mar 17, 2017 | 14.96 | 15.15 | 14.96 | 15.08 | 4,382,330 | +0.09(+0.61%) |
Mar 16, 2017 | 14.98 | 15.05 | 14.87 | 14.99 | 1,214,589 | -0.04(-0.26%) |
Mar 15, 2017 | 14.79 | 15.09 | 14.78 | 15.02 | 1,617,342 | +0.22(+1.50%) |
Mar 14, 2017 | 14.64 | 14.83 | 14.53 | 14.80 | 1,779,352 | +0.16(+1.10%) |
Mar 13, 2017 | 14.71 | 14.71 | 14.53 | 14.64 | 1,621,211 | -0.07(-0.47%) |
Mar 10, 2017 | 14.69 | 14.77 | 14.59 | 14.71 | 1,777,050 | +0.07(+0.47%) |
Mar 09, 2017 | 14.69 | 14.70 | 14.58 | 14.64 | 966,937 | -0.02(-0.16%) |
Mar 08, 2017 | 14.49 | 14.74 | 14.48 | 14.66 | 1,291,032 | +0.04(+0.26%) |
Mar 07, 2017 | 14.65 | 14.75 | 14.60 | 14.63 | 739,799 | -0.08(-0.57%) |
Mar 06, 2017 | 14.70 | 14.79 | 14.57 | 14.71 | 1,224,923 | -0.02(-0.16%) |
Mar 03, 2017 | 14.76 | 14.79 | 14.63 | 14.73 | 901,293 | -0.05(-0.31%) |
Mar 02, 2017 | 14.75 | 14.88 | 14.72 | 14.78 | 971,887 | -0.02(-0.16%) |
Mar 01, 2017 | 14.74 | 14.90 | 14.72 | 14.80 | 1,701,268 | +0.15(+0.99%) |
Feb 28, 2017 | 14.72 | 14.91 | 14.66 | 14.66 | 3,240,976 | -0.04(-0.26%) |
Feb 27, 2017 | 14.62 | 14.70 | 14.50 | 14.69 | 1,782,474 | +0.08(+0.57%) |
Feb 24, 2017 | 14.61 | 14.73 | 14.59 | 14.61 | 2,199,574 | +0.00(+0.00%) |
Feb 23, 2017 | 14.66 | 14.77 | 14.53 | 14.61 | 2,537,771 | +0.02(+0.10%) |
Feb 22, 2017 | 14.82 | 14.90 | 14.57 | 14.59 | 2,525,922 | -0.21(-1.44%) |
Feb 21, 2017 | 14.92 | 15.05 | 14.77 | 14.81 | 1,656,303 | -0.08(-0.56%) |
Feb 17, 2017 | 14.89 | 14.89 | 14.89 | 0 | +0.12(+0.82%) | |
Feb 16, 2017 | 14.69 | 14.78 | 14.52 | 14.77 | 2,307,971 | +0.08(+0.57%) |
Feb 15, 2017 | 14.48 | 14.80 | 14.38 | 14.69 | 5,119,076 | +0.24(+1.63%) |
Feb 14, 2017 | 15.13 | 15.37 | 14.19 | 14.45 | 8,293,371 | -1.41(-8.88%) |
Feb 13, 2017 | 15.68 | 15.98 | 15.59 | 15.86 | 3,576,726 | +0.10(+0.63%) |
Feb 10, 2017 | 15.85 | 15.91 | 15.73 | 15.76 | 2,271,415 | +0.01(+0.05%) |
Feb 09, 2017 | 15.47 | 15.77 | 15.48 | 15.75 | 1,669,509 | +0.28(+1.82%) |
Feb 08, 2017 | 15.40 | 15.47 | 15.26 | 15.47 | 1,512,799 | +0.07(+0.44%) |
Feb 07, 2017 | 15.38 | 15.50 | 15.29 | 15.40 | 1,841,970 | +0.05(+0.35%) |
Feb 06, 2017 | 15.42 | 15.44 | 15.29 | 15.35 | 1,350,500 | -0.05(-0.35%) |
Feb 03, 2017 | 15.43 | 15.50 | 15.29 | 15.40 | 1,873,063 | +0.05(+0.35%) |
Feb 02, 2017 | 15.28 | 15.42 | 15.26 | 15.35 | 1,848,807 | +0.10(+0.65%) |
Feb 01, 2017 | 15.29 | 15.45 | 15.15 | 15.25 | 1,834,888 | -0.05(-0.35%) |
Jan 31, 2017 | 15.12 | 15.31 | 15.04 | 15.30 | 2,276,225 | +0.13(+0.85%) |
Jan 30, 2017 | 15.19 | 15.19 | 14.99 | 15.17 | 1,523,727 | -0.02(-0.15%) |
Jan 27, 2017 | 15.22 | 15.23 | 15.04 | 15.20 | 1,752,630 | -0.01(-0.05%) |
Jan 26, 2017 | 15.20 | 15.23 | 15.08 | 15.20 | 1,590,635 | +0.02(+0.10%) |
Jan 25, 2017 | 15.17 | 15.25 | 15.09 | 15.19 | 1,188,636 | +0.05(+0.30%) |
Jan 24, 2017 | 15.08 | 15.32 | 15.03 | 15.14 | 2,184,757 | +0.05(+0.30%) |
Jan 23, 2017 | 15.00 | 15.16 | 14.98 | 15.10 | 1,477,499 | +0.03(+0.20%) |
Jan 20, 2017 | 15.01 | 15.22 | 14.96 | 15.07 | 1,456,737 | +0.12(+0.81%) |
Jan 19, 2017 | 15.09 | 15.14 | 14.85 | 14.94 | 1,456,847 | -0.13(-0.86%) |
Jan 18, 2017 | 14.97 | 15.07 | 14.82 | 15.07 | 1,785,119 | +0.11(+0.76%) |
Jan 17, 2017 | 15.24 | 15.26 | 14.83 | 14.96 | 2,352,028 | -0.29(-1.90%) |
Jan 13, 2017 | 15.25 | 15.25 | 15.25 | 0 | +0.20(+1.31%) | |
Jan 12, 2017 | 14.97 | 15.07 | 14.86 | 15.05 | 1,346,052 | +0.00(+0.00%) |
Jan 11, 2017 | 14.85 | 15.16 | 14.85 | 15.05 | 2,049,041 | +0.18(+1.18%) |
Jan 10, 2017 | 14.81 | 14.91 | 14.75 | 14.88 | 3,263,395 | +0.08(+0.57%) |
Jan 09, 2017 | 14.91 | 14.96 | 14.74 | 14.79 | 2,428,150 | -0.18(-1.17%) |
Jan 06, 2017 | 15.16 | 15.18 | 14.95 | 14.97 | 2,065,557 | -0.19(-1.25%) |
Jan 05, 2017 | 15.19 | 15.29 | 15.09 | 15.16 | 4,465,795 | -0.10(-0.65%) |
Jan 04, 2017 | 15.17 | 15.37 | 15.15 | 15.26 | 2,997,722 | +0.09(+0.60%) |
Jan 03, 2017 | 15.21 | 15.41 | 15.12 | 15.17 | 2,758,822 | -0.03(-0.20%) |
Dec 30, 2016 | 15.20 | 15.20 | 15.20 | 0 | -0.03(-0.20%) | |
Dec 29, 2016 | 15.07 | 15.26 | 15.07 | 15.23 | 1,665,549 | +0.19(+1.27%) |
Dec 28, 2016 | 15.02 | 15.17 | 14.95 | 15.04 | 2,112,031 | -0.01(-0.05%) |
Dec 27, 2016 | 14.88 | 15.07 | 14.84 | 15.04 | 1,987,705 | +0.19(+1.28%) |
Dec 23, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.13(+0.88%) | |
Dec 22, 2016 | 14.74 | 14.83 | 14.63 | 14.72 | 2,574,674 | -0.04(-0.26%) |
Dec 21, 2016 | 14.50 | 14.82 | 14.47 | 14.76 | 4,355,804 | +0.25(+1.73%) |
Dec 20, 2016 | 14.55 | 14.69 | 14.46 | 14.51 | 4,123,069 | -0.11(-0.73%) |
Dec 19, 2016 | 14.69 | 14.70 | 14.48 | 14.62 | 2,923,163 | +0.01(+0.05%) |
Dec 16, 2016 | 14.89 | 14.93 | 14.56 | 14.61 | 12,039,115 | -0.36(-2.39%) |
Dec 15, 2016 | 14.82 | 15.26 | 14.69 | 14.97 | 5,526,950 | +0.50(+3.47%) |
Dec 14, 2016 | 14.69 | 14.75 | 14.37 | 14.47 | 3,704,094 | -0.22(-1.50%) |
Dec 13, 2016 | 14.47 | 14.88 | 14.47 | 14.69 | 5,197,219 | +0.39(+2.71%) |
Dec 12, 2016 | 14.60 | 14.69 | 14.20 | 14.30 | 7,961,827 | -0.39(-2.64%) |
Dec 09, 2016 | 12.94 | 15.18 | 12.76 | 14.69 | 17,453,162 | +1.73(+13.33%) |
Dec 08, 2016 | 12.62 | 13.00 | 12.41 | 12.96 | 4,017,121 | +0.35(+2.78%) |
Dec 07, 2016 | 12.28 | 12.62 | 12.25 | 12.61 | 2,517,418 | +0.29(+2.35%) |
Dec 06, 2016 | 12.04 | 12.32 | 11.93 | 12.32 | 2,561,091 | +0.36(+2.99%) |
Dec 05, 2016 | 11.77 | 11.98 | 11.77 | 11.96 | 1,772,244 | +0.18(+1.55%) |
Dec 02, 2016 | 11.73 | 11.79 | 11.65 | 11.78 | 2,145,902 | +0.12(+1.04%) |
Dec 01, 2016 | 11.83 | 11.84 | 11.62 | 11.66 | 2,505,974 | -0.15(-1.29%) |
Nov 30, 2016 | 11.73 | 11.89 | 11.65 | 11.81 | 2,695,100 | +0.08(+0.65%) |
Nov 29, 2016 | 11.93 | 12.00 | 11.72 | 11.73 | 2,625,152 | -0.15(-1.27%) |
Nov 28, 2016 | 12.03 | 12.08 | 11.82 | 11.88 | 3,884,798 | -0.14(-1.13%) |
Nov 25, 2016 | 11.87 | 12.02 | 11.73 | 12.02 | 1,628,403 | +0.26(+2.18%) |
Nov 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | -0.42(-3.46%) | |
Nov 22, 2016 | 12.31 | 12.33 | 12.14 | 12.19 | 2,829,275 | -0.02(-0.12%) |
Nov 21, 2016 | 12.16 | 12.22 | 12.08 | 12.20 | 2,271,171 | +0.07(+0.56%) |
Nov 18, 2016 | 12.01 | 12.19 | 11.92 | 12.13 | 2,040,637 | +0.16(+1.32%) |
Nov 17, 2016 | 11.85 | 12.04 | 11.82 | 11.97 | 2,624,292 | +0.05(+0.44%) |
Nov 16, 2016 | 12.11 | 12.16 | 11.91 | 11.92 | 2,441,923 | -0.17(-1.37%) |
Nov 15, 2016 | 12.23 | 12.43 | 12.07 | 12.09 | 4,102,598 | -0.11(-0.93%) |
Nov 14, 2016 | 11.73 | 12.30 | 11.69 | 12.20 | 5,242,799 | +0.53(+4.52%) |
Nov 11, 2016 | 11.65 | 11.85 | 11.62 | 11.67 | 5,667,583 | -0.05(-0.45%) |
Nov 10, 2016 | 11.99 | 12.43 | 11.67 | 11.73 | 5,365,990 | -0.23(-1.89%) |
Nov 09, 2016 | 11.63 | 12.04 | 11.47 | 11.95 | 3,334,236 | +0.17(+1.40%) |
Nov 08, 2016 | 11.70 | 11.92 | 11.70 | 11.79 | 3,162,266 | +0.11(+0.90%) |
Nov 07, 2016 | 11.59 | 11.73 | 11.54 | 11.68 | 1,821,888 | +0.20(+1.70%) |
Nov 04, 2016 | 11.46 | 11.58 | 11.33 | 11.49 | 2,372,251 | +0.05(+0.46%) |
Nov 03, 2016 | 11.48 | 11.49 | 11.40 | 11.43 | 2,500,634 | -0.05(-0.46%) |
Nov 02, 2016 | 11.43 | 11.56 | 11.40 | 11.49 | 1,997,476 | +0.02(+0.13%) |
Nov 01, 2016 | 11.70 | 11.71 | 11.37 | 11.47 | 3,129,702 | -0.22(-1.87%) |
Oct 31, 2016 | 11.71 | 11.73 | 11.60 | 11.69 | 2,645,751 | +0.00(+0.00%) |
Oct 28, 2016 | 11.55 | 11.71 | 11.54 | 11.69 | 1,878,147 | +0.14(+1.24%) |
Oct 27, 2016 | 11.63 | 11.66 | 11.49 | 11.55 | 1,234,089 | -0.03(-0.26%) |
Oct 26, 2016 | 11.69 | 11.79 | 11.56 | 11.58 | 1,715,566 | -0.16(-1.35%) |
Oct 25, 2016 | 11.51 | 11.73 | 11.41 | 11.73 | 2,011,169 | +0.17(+1.43%) |
Oct 24, 2016 | 11.56 | 11.73 | 11.46 | 11.57 | 2,086,487 | +0.11(+0.99%) |
Oct 21, 2016 | 11.89 | 11.90 | 11.36 | 11.46 | 3,119,061 | -0.43(-3.61%) |
Oct 20, 2016 | 11.68 | 11.91 | 11.68 | 11.88 | 3,107,114 | +0.25(+2.14%) |
Oct 19, 2016 | 11.64 | 11.71 | 11.54 | 11.64 | 2,074,980 | -0.02(-0.13%) |
Oct 18, 2016 | 11.42 | 11.75 | 11.42 | 11.65 | 1,949,639 | +0.29(+2.52%) |
Oct 17, 2016 | 11.45 | 11.47 | 11.32 | 11.36 | 1,883,523 | -0.08(-0.72%) |
Oct 14, 2016 | 11.24 | 11.48 | 11.19 | 11.45 | 2,215,336 | +0.26(+2.29%) |
Oct 13, 2016 | 11.33 | 11.33 | 11.17 | 11.19 | 2,391,098 | -0.14(-1.20%) |
Oct 12, 2016 | 11.36 | 11.38 | 11.21 | 11.33 | 2,586,829 | +0.00(+0.00%) |
Oct 11, 2016 | 11.40 | 11.43 | 11.26 | 11.33 | 2,705,715 | -0.05(-0.46%) |
Oct 10, 2016 | 11.12 | 11.39 | 11.10 | 11.38 | 5,203,012 | +0.30(+2.72%) |
Oct 07, 2016 | 11.12 | 11.12 | 11.00 | 11.08 | 2,855,463 | +0.03(+0.27%) |
Oct 06, 2016 | 11.26 | 11.27 | 11.03 | 11.05 | 2,460,600 | -0.23(-2.00%) |
Oct 05, 2016 | 11.27 | 11.37 | 11.14 | 11.27 | 12,428,168 | +0.08(+0.74%) |
Oct 04, 2016 | 11.32 | 11.38 | 11.17 | 11.19 | 4,797,070 | -0.11(-1.00%) |
Oct 03, 2016 | 11.39 | 11.41 | 11.22 | 11.30 | 3,221,789 | -0.08(-0.73%) |
Sep 30, 2016 | 11.44 | 11.48 | 11.30 | 11.39 | 3,058,445 | +0.02(+0.13%) |
Sep 29, 2016 | 11.47 | 11.51 | 11.32 | 11.37 | 2,972,471 | -0.08(-0.72%) |
Sep 28, 2016 | 11.37 | 11.48 | 11.32 | 11.46 | 2,303,694 | +0.06(+0.53%) |
Sep 27, 2016 | 11.44 | 11.56 | 11.37 | 11.39 | 2,055,936 | -0.11(-0.92%) |
Sep 26, 2016 | 11.67 | 11.79 | 11.50 | 11.50 | 2,668,591 | -0.20(-1.74%) |
Sep 23, 2016 | 11.77 | 11.84 | 11.65 | 11.70 | 2,084,438 | -0.10(-0.83%) |
Sep 22, 2016 | 11.57 | 11.90 | 11.57 | 11.80 | 3,155,567 | +0.22(+1.89%) |
Sep 21, 2016 | 11.55 | 11.62 | 11.42 | 11.58 | 2,926,260 | +0.02(+0.13%) |
Sep 20, 2016 | 11.70 | 11.76 | 11.55 | 11.57 | 3,448,163 | -0.14(-1.16%) |
Sep 19, 2016 | 11.58 | 11.75 | 11.58 | 11.70 | 3,463,180 | +0.09(+0.78%) |
Sep 16, 2016 | 11.55 | 11.65 | 11.39 | 11.61 | 5,360,064 | +0.04(+0.32%) |
Sep 15, 2016 | 11.45 | 11.67 | 11.45 | 11.58 | 3,256,907 | +0.08(+0.72%) |
Sep 14, 2016 | 11.46 | 11.61 | 11.32 | 11.49 | 6,295,244 | +0.05(+0.39%) |
Sep 13, 2016 | 11.21 | 11.53 | 11.21 | 11.45 | 4,640,583 | +0.13(+1.13%) |
Sep 12, 2016 | 11.00 | 11.32 | 10.98 | 11.32 | 3,731,035 | +0.32(+2.94%) |
Sep 09, 2016 | 11.26 | 11.30 | 11.00 | 11.00 | 3,323,422 | -0.35(-3.05%) |
Sep 08, 2016 | 11.27 | 11.49 | 11.23 | 11.34 | 3,365,456 | +0.03(+0.27%) |
Sep 07, 2016 | 11.24 | 11.33 | 11.18 | 11.31 | 2,422,819 | +0.11(+0.94%) |
Sep 06, 2016 | 11.24 | 11.31 | 11.14 | 11.21 | 2,806,975 | +0.01(+0.07%) |
Sep 02, 2016 | 11.09 | 11.20 | 11.20 | 11.20 | 3,918,853 | +0.11(+0.95%) |
Sep 01, 2016 | 11.12 | 11.14 | 10.92 | 11.09 | 4,100,801 | -0.14(-1.21%) |
Aug 31, 2016 | 11.22 | 11.32 | 11.09 | 11.23 | 5,582,771 | -0.01(-0.07%) |
Aug 30, 2016 | 11.33 | 11.36 | 11.20 | 11.24 | 2,020,212 | -0.10(-0.92%) |
Aug 29, 2016 | 11.27 | 11.37 | 11.24 | 11.34 | 3,953,853 | +0.14(+1.26%) |
Aug 26, 2016 | 11.18 | 11.44 | 11.11 | 11.20 | 5,013,494 | -0.02(-0.20%) |
Aug 25, 2016 | 11.35 | 11.39 | 11.17 | 11.22 | 3,402,596 | -0.13(-1.12%) |
Aug 24, 2016 | 11.44 | 11.47 | 11.29 | 11.35 | 3,351,880 | +0.00(+0.00%) |
Aug 23, 2016 | 11.45 | 11.53 | 11.33 | 11.35 | 2,258,715 | -0.06(-0.52%) |
Aug 22, 2016 | 11.36 | 11.42 | 11.30 | 11.41 | 2,025,034 | +0.06(+0.53%) |
Aug 19, 2016 | 11.29 | 11.37 | 11.18 | 11.35 | 2,786,806 | +0.05(+0.46%) |
Aug 18, 2016 | 11.42 | 11.54 | 11.29 | 11.30 | 2,584,795 | -0.13(-1.17%) |
Aug 17, 2016 | 11.63 | 11.74 | 11.32 | 11.43 | 4,511,141 | -0.09(-0.78%) |
Aug 16, 2016 | 11.40 | 11.58 | 11.35 | 11.52 | 8,670,346 | +0.15(+1.31%) |
Aug 15, 2016 | 11.14 | 11.37 | 11.01 | 11.37 | 8,700,723 | +0.31(+2.76%) |
Aug 12, 2016 | 11.21 | 11.49 | 11.02 | 11.07 | 11,926,545 | -0.07(-0.67%) |
Aug 11, 2016 | 11.65 | 11.66 | 10.69 | 11.14 | 23,869,384 | -0.89(-7.43%) |
Aug 10, 2016 | 12.88 | 12.89 | 11.90 | 12.03 | 11,127,299 | -1.19(-9.01%) |
Aug 09, 2016 | 13.16 | 13.28 | 13.11 | 13.23 | 3,821,783 | +0.08(+0.62%) |
Aug 08, 2016 | 13.33 | 13.34 | 13.08 | 13.14 | 3,334,012 | -0.19(-1.40%) |
Aug 05, 2016 | 13.18 | 13.41 | 13.18 | 13.33 | 3,225,047 | +0.20(+1.53%) |
Aug 04, 2016 | 13.29 | 13.33 | 13.05 | 13.13 | 2,497,842 | -0.10(-0.73%) |
Aug 03, 2016 | 13.04 | 13.28 | 12.91 | 13.23 | 3,178,944 | +0.15(+1.14%) |
Aug 02, 2016 | 13.43 | 13.47 | 13.06 | 13.08 | 2,540,191 | -0.34(-2.55%) |