Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.20 | 14.45 | 14.19 | 14.23 | 1,587,797 | -0.01(-0.07%) |
Sep 28, 2017 | 14.14 | 14.37 | 14.06 | 14.24 | 3,632,454 | +0.09(+0.64%) |
Sep 27, 2017 | 13.80 | 14.32 | 13.75 | 14.15 | 4,111,161 | +0.40(+2.91%) |
Sep 26, 2017 | 13.69 | 13.82 | 13.69 | 13.75 | 1,587,637 | +0.05(+0.36%) |
Sep 25, 2017 | 13.75 | 13.85 | 13.65 | 13.70 | 1,002,234 | -0.03(-0.22%) |
Sep 22, 2017 | 13.77 | 13.81 | 13.62 | 13.73 | 1,880,749 | -0.08(-0.58%) |
Sep 21, 2017 | 13.66 | 13.87 | 13.66 | 13.81 | 2,215,399 | +0.16(+1.17%) |
Sep 20, 2017 | 13.57 | 13.68 | 13.52 | 13.65 | 1,336,622 | +0.09(+0.66%) |
Sep 19, 2017 | 13.83 | 13.86 | 13.48 | 13.56 | 2,881,988 | -0.17(-1.24%) |
Sep 18, 2017 | 13.62 | 13.77 | 13.61 | 13.73 | 3,646,527 | +0.03(+0.22%) |
Sep 15, 2017 | 13.58 | 13.75 | 13.49 | 13.70 | 3,396,708 | +0.09(+0.66%) |
Sep 14, 2017 | 13.54 | 13.65 | 13.45 | 13.61 | 1,372,579 | +0.02(+0.15%) |
Sep 13, 2017 | 13.72 | 13.78 | 13.55 | 13.59 | 1,553,345 | -0.13(-0.95%) |
Sep 12, 2017 | 13.51 | 13.77 | 13.41 | 13.72 | 8,929,665 | +0.22(+1.63%) |
Sep 11, 2017 | 13.48 | 13.96 | 13.32 | 13.50 | 4,475,113 | +0.45(+3.45%) |
Sep 08, 2017 | 13.36 | 13.43 | 13.05 | 13.05 | 2,113,709 | -0.30(-2.25%) |
Sep 07, 2017 | 13.34 | 13.44 | 13.23 | 13.35 | 1,468,991 | +0.00(+0.00%) |
Sep 06, 2017 | 13.18 | 13.42 | 13.12 | 13.35 | 1,856,093 | +0.17(+1.29%) |
Sep 05, 2017 | 13.14 | 13.29 | 13.10 | 13.18 | 2,097,536 | -0.04(-0.30%) |
Sep 01, 2017 | 13.15 | 13.30 | 13.11 | 13.22 | 2,685,694 | +0.08(+0.61%) |
Aug 31, 2017 | 13.14 | 13.21 | 13.06 | 13.14 | 1,990,832 | +0.01(+0.08%) |
Aug 30, 2017 | 12.97 | 13.16 | 12.94 | 13.13 | 1,529,826 | +0.14(+1.08%) |
Aug 29, 2017 | 12.93 | 13.03 | 12.85 | 12.99 | 1,860,409 | +0.06(+0.46%) |
Aug 28, 2017 | 12.95 | 12.99 | 12.83 | 12.93 | 1,515,580 | -0.01(-0.08%) |
Aug 25, 2017 | 13.07 | 12.86 | 12.94 | 1,009,905 | -0.02(-0.15%) | |
Aug 24, 2017 | 12.99 | 13.02 | 12.80 | 12.96 | 866,417 | -0.01(-0.08%) |
Aug 23, 2017 | 12.94 | 13.05 | 12.84 | 12.97 | 1,137,474 | -0.05(-0.38%) |
Aug 22, 2017 | 12.85 | 13.08 | 12.74 | 13.02 | 1,889,518 | +0.19(+1.48%) |
Aug 21, 2017 | 12.80 | 12.94 | 12.73 | 12.83 | 1,581,864 | -0.02(-0.16%) |
Aug 18, 2017 | 12.61 | 12.92 | 12.51 | 12.85 | 2,133,154 | +0.07(+0.55%) |
Aug 17, 2017 | 12.96 | 13.10 | 12.77 | 12.78 | 1,847,084 | -0.22(-1.69%) |
Aug 16, 2017 | 12.86 | 13.11 | 12.86 | 13.00 | 2,614,196 | +0.15(+1.17%) |
Aug 15, 2017 | 13.03 | 13.08 | 12.71 | 12.85 | 3,035,295 | +0.12(+0.94%) |
Aug 14, 2017 | 12.80 | 12.89 | 12.70 | 12.73 | 2,394,572 | +0.06(+0.47%) |
Aug 11, 2017 | 12.43 | 12.74 | 12.34 | 12.67 | 2,102,061 | +0.32(+2.59%) |
Aug 10, 2017 | 12.33 | 12.48 | 12.27 | 12.35 | 2,713,847 | -0.01(-0.08%) |
Aug 09, 2017 | 12.91 | 12.93 | 12.32 | 12.36 | 4,461,451 | -0.63(-4.85%) |
Aug 08, 2017 | 13.24 | 13.32 | 12.96 | 12.99 | 3,093,887 | -0.26(-1.96%) |
Aug 07, 2017 | 13.19 | 13.38 | 13.00 | 13.25 | 4,013,710 | +0.13(+0.99%) |
Aug 04, 2017 | 13.08 | 13.68 | 12.84 | 13.12 | 13,581,762 | +1.45(+12.43%) |
Aug 03, 2017 | 11.91 | 12.08 | 11.65 | 11.67 | 3,574,057 | -0.25(-2.10%) |
Aug 02, 2017 | 12.34 | 12.40 | 11.87 | 11.92 | 1,768,853 | -0.40(-3.25%) |
Aug 01, 2017 | 12.34 | 12.35 | 12.16 | 12.32 | 2,358,667 | +0.01(+0.08%) |
Jul 31, 2017 | 12.54 | 12.57 | 12.26 | 12.31 | 2,058,749 | -0.20(-1.60%) |
Jul 28, 2017 | 12.50 | 12.66 | 12.41 | 12.51 | 2,243,086 | +0.01(+0.08%) |
Jul 27, 2017 | 12.47 | 12.58 | 12.31 | 12.50 | 3,696,528 | -0.01(-0.08%) |
Jul 26, 2017 | 12.38 | 12.53 | 12.20 | 12.51 | 2,695,097 | +0.13(+1.05%) |
Jul 25, 2017 | 12.22 | 12.51 | 12.15 | 12.38 | 2,426,926 | +0.19(+1.56%) |
Jul 24, 2017 | 12.13 | 12.21 | 12.05 | 12.19 | 1,216,214 | +0.09(+0.74%) |
Jul 21, 2017 | 12.11 | 12.16 | 11.99 | 12.10 | 1,218,194 | +0.08(+0.67%) |
Jul 20, 2017 | 12.12 | 11.84 | 12.02 | 2,056,290 | +0.11(+0.92%) | |
Jul 19, 2017 | 12.07 | 12.07 | 11.77 | 11.91 | 1,687,780 | -0.15(-1.24%) |
Jul 18, 2017 | 12.31 | 12.31 | 11.98 | 12.06 | 2,536,916 | -0.26(-2.11%) |
Jul 17, 2017 | 12.21 | 12.37 | 12.08 | 12.32 | 3,863,290 | +0.11(+0.90%) |
Jul 14, 2017 | 12.11 | 12.38 | 12.11 | 12.21 | 2,574,176 | +0.12(+0.99%) |
Jul 13, 2017 | 12.31 | 12.59 | 11.81 | 12.09 | 5,695,233 | -0.15(-1.23%) |
Jul 12, 2017 | 12.90 | 12.94 | 12.17 | 12.24 | 5,789,367 | -0.63(-4.90%) |
Jul 11, 2017 | 13.00 | 13.00 | 12.77 | 12.87 | 2,123,945 | -0.14(-1.08%) |
Jul 10, 2017 | 12.82 | 13.15 | 12.70 | 13.01 | 3,349,594 | +0.16(+1.25%) |
Jul 07, 2017 | 12.68 | 12.87 | 12.59 | 12.85 | 1,248,812 | +0.19(+1.50%) |
Jul 06, 2017 | 12.83 | 12.91 | 12.65 | 12.66 | 3,701,744 | -0.29(-2.24%) |
Jul 05, 2017 | 12.72 | 12.99 | 12.58 | 12.95 | 2,706,810 | +0.25(+1.97%) |
Jul 03, 2017 | 12.85 | 12.95 | 12.55 | 12.70 | 1,146,717 | -0.06(-0.47%) |
Jun 30, 2017 | 12.82 | 12.97 | 12.75 | 12.76 | 2,960,758 | -0.06(-0.47%) |
Jun 29, 2017 | 12.77 | 12.89 | 12.63 | 12.82 | 2,496,133 | +0.07(+0.55%) |
Jun 28, 2017 | 12.67 | 12.82 | 12.54 | 12.75 | 5,776,215 | +0.15(+1.19%) |
Jun 27, 2017 | 12.61 | 12.73 | 12.50 | 12.60 | 3,187,317 | -0.04(-0.32%) |
Jun 26, 2017 | 12.77 | 12.85 | 12.58 | 12.64 | 3,562,427 | -0.15(-1.17%) |
Jun 23, 2017 | 13.08 | 12.79 | 23,334,860 | +0.08(+0.63%) | ||
Jun 22, 2017 | 12.17 | 12.81 | 12.17 | 12.71 | 4,424,464 | +0.52(+4.27%) |
Jun 21, 2017 | 12.17 | 12.37 | 12.10 | 12.19 | 3,490,410 | +0.11(+0.91%) |
Jun 20, 2017 | 12.19 | 12.51 | 12.05 | 12.08 | 3,980,637 | -0.13(-1.06%) |
Jun 19, 2017 | 12.00 | 12.35 | 11.64 | 12.21 | 5,636,033 | -0.26(-2.09%) |
Jun 16, 2017 | 12.50 | 12.50 | 12.31 | 12.47 | 3,658,898 | +0.00(+0.00%) |
Jun 15, 2017 | 12.34 | 12.49 | 12.30 | 12.47 | 1,600,003 | +0.09(+0.73%) |
Jun 14, 2017 | 12.45 | 12.54 | 12.21 | 12.38 | 2,061,772 | -0.09(-0.72%) |
Jun 13, 2017 | 12.34 | 12.52 | 12.28 | 12.47 | 1,880,767 | +0.18(+1.46%) |
Jun 12, 2017 | 12.23 | 12.38 | 12.14 | 12.29 | 2,078,743 | +0.05(+0.41%) |
Jun 09, 2017 | 12.31 | 12.49 | 12.16 | 12.24 | 1,754,706 | -0.09(-0.73%) |
Jun 08, 2017 | 11.93 | 12.35 | 11.62 | 12.33 | 1,707,244 | +0.42(+3.53%) |
Jun 07, 2017 | 12.10 | 12.10 | 11.82 | 11.91 | 2,645,894 | -0.11(-0.92%) |
Jun 06, 2017 | 11.96 | 12.15 | 11.96 | 12.02 | 2,278,214 | -0.02(-0.17%) |
Jun 05, 2017 | 11.96 | 12.14 | 11.84 | 12.04 | 1,575,649 | +0.08(+0.67%) |
Jun 02, 2017 | 11.80 | 12.07 | 11.62 | 11.96 | 1,188,585 | +0.09(+0.76%) |
Jun 01, 2017 | 11.40 | 11.99 | 11.31 | 11.87 | 2,433,649 | +0.46(+4.03%) |
May 31, 2017 | 11.36 | 11.46 | 11.26 | 11.41 | 1,064,783 | +0.07(+0.62%) |
May 30, 2017 | 11.33 | 11.39 | 11.26 | 11.34 | 1,170,152 | -0.04(-0.35%) |
May 26, 2017 | 11.50 | 11.53 | 11.25 | 11.38 | 1,394,748 | -0.11(-0.96%) |
May 25, 2017 | 11.39 | 11.64 | 11.31 | 11.49 | 2,241,419 | +0.08(+0.70%) |
May 24, 2017 | 11.79 | 11.81 | 11.31 | 11.41 | 3,011,647 | -0.34(-2.89%) |
May 23, 2017 | 11.92 | 12.03 | 11.73 | 11.75 | 2,046,961 | -0.18(-1.51%) |
May 22, 2017 | 11.95 | 12.13 | 11.86 | 11.93 | 1,292,931 | +0.03(+0.25%) |
May 19, 2017 | 11.87 | 12.00 | 11.81 | 11.90 | 1,421,466 | +0.04(+0.34%) |
May 18, 2017 | 11.75 | 11.94 | 11.72 | 11.86 | 1,530,926 | +0.13(+1.11%) |
May 17, 2017 | 12.05 | 12.05 | 11.72 | 11.73 | 2,771,033 | -0.44(-3.62%) |
May 16, 2017 | 12.03 | 12.20 | 11.92 | 12.17 | 1,704,309 | +0.13(+1.08%) |
May 15, 2017 | 12.20 | 12.34 | 11.86 | 12.04 | 3,171,481 | -0.28(-2.27%) |
May 12, 2017 | 12.63 | 12.68 | 12.21 | 12.32 | 1,892,407 | -0.32(-2.53%) |
May 11, 2017 | 12.18 | 12.71 | 12.10 | 12.64 | 3,683,897 | +0.46(+3.78%) |
May 10, 2017 | 12.01 | 12.25 | 11.98 | 12.18 | 1,925,205 | +0.12(+1.00%) |
May 09, 2017 | 12.14 | 12.22 | 12.04 | 12.06 | 1,901,497 | -0.12(-0.99%) |
May 08, 2017 | 12.31 | 12.37 | 12.18 | 12.18 | 1,598,765 | -0.20(-1.62%) |
May 05, 2017 | 12.10 | 12.41 | 11.71 | 12.38 | 3,913,933 | +0.39(+3.25%) |
May 04, 2017 | 11.96 | 12.03 | 11.88 | 11.99 | 1,873,698 | +0.04(+0.33%) |
May 03, 2017 | 12.18 | 12.25 | 11.94 | 11.95 | 1,639,183 | -0.30(-2.45%) |
May 02, 2017 | 12.14 | 12.28 | 12.04 | 12.25 | 1,956,100 | +0.12(+0.99%) |
May 01, 2017 | 12.00 | 12.17 | 11.93 | 12.13 | 1,232,795 | +0.16(+1.34%) |
Apr 28, 2017 | 12.18 | 12.18 | 11.94 | 11.97 | 2,694,427 | -0.09(-0.75%) |
Apr 27, 2017 | 11.89 | 12.09 | 11.85 | 12.06 | 1,619,705 | +0.19(+1.60%) |
Apr 26, 2017 | 11.97 | 12.02 | 11.83 | 11.87 | 1,435,572 | -0.12(-1.00%) |
Apr 25, 2017 | 11.96 | 12.12 | 11.94 | 11.99 | 1,716,144 | +0.06(+0.50%) |
Apr 24, 2017 | 11.94 | 11.95 | 11.79 | 11.93 | 1,517,292 | +0.11(+0.93%) |
Apr 21, 2017 | 11.83 | 11.87 | 11.51 | 11.82 | 746,666 | -0.07(-0.59%) |
Apr 20, 2017 | 11.82 | 11.91 | 11.63 | 11.89 | 2,266,045 | +0.10(+0.85%) |
Apr 19, 2017 | 11.76 | 11.95 | 11.70 | 11.79 | 1,521,513 | +0.02(+0.17%) |
Apr 18, 2017 | 11.89 | 11.94 | 11.69 | 11.77 | 1,659,326 | -0.19(-1.59%) |
Apr 17, 2017 | 12.07 | 12.11 | 11.86 | 11.96 | 1,573,539 | -0.11(-0.91%) |
Apr 13, 2017 | 12.22 | 12.30 | 12.05 | 12.07 | 1,367,339 | -0.19(-1.55%) |
Apr 12, 2017 | 12.44 | 12.46 | 12.19 | 12.26 | 1,752,058 | -0.18(-1.45%) |
Apr 11, 2017 | 12.40 | 12.71 | 12.26 | 12.44 | 1,767,543 | -0.01(-0.08%) |
Apr 10, 2017 | 12.48 | 12.63 | 12.43 | 12.45 | 1,796,886 | -0.01(-0.08%) |
Apr 07, 2017 | 12.46 | 12.56 | 12.41 | 12.46 | 1,729,339 | -0.06(-0.48%) |
Apr 06, 2017 | 12.43 | 12.56 | 12.32 | 12.52 | 2,109,518 | +0.11(+0.89%) |
Apr 05, 2017 | 12.52 | 12.59 | 12.38 | 12.41 | 2,792,137 | -0.07(-0.56%) |
Apr 04, 2017 | 12.48 | 12.55 | 12.38 | 12.48 | 2,047,564 | -0.01(-0.08%) |
Apr 03, 2017 | 12.69 | 12.74 | 12.35 | 12.49 | 2,455,122 | -0.19(-1.50%) |
Mar 31, 2017 | 12.63 | 12.77 | 12.60 | 12.68 | 1,454,449 | +0.01(+0.08%) |
Mar 30, 2017 | 12.61 | 12.71 | 12.54 | 12.67 | 1,706,900 | +0.05(+0.40%) |
Mar 29, 2017 | 12.71 | 12.76 | 12.59 | 12.62 | 1,867,907 | -0.09(-0.71%) |
Mar 28, 2017 | 12.82 | 12.83 | 12.55 | 12.71 | 1,915,788 | -0.11(-0.86%) |
Mar 27, 2017 | 12.10 | 12.91 | 12.04 | 12.82 | 4,327,393 | +0.84(+7.01%) |
Mar 24, 2017 | 12.03 | 12.04 | 11.71 | 11.98 | 1,795,132 | +0.37(+3.19%) |
Mar 23, 2017 | 11.64 | 11.71 | 11.54 | 11.61 | 1,583,680 | -0.05(-0.43%) |
Mar 22, 2017 | 12.29 | 12.32 | 11.57 | 11.66 | 3,822,414 | -0.64(-5.20%) |
Mar 21, 2017 | 12.12 | 12.41 | 12.07 | 12.30 | 3,898,041 | +0.23(+1.91%) |
Mar 20, 2017 | 12.05 | 12.11 | 11.94 | 12.07 | 1,320,032 | +0.05(+0.42%) |
Mar 17, 2017 | 12.24 | 12.37 | 12.01 | 12.02 | 2,737,186 | -0.25(-2.04%) |
Mar 16, 2017 | 12.02 | 12.32 | 12.01 | 12.27 | 2,761,210 | +0.27(+2.25%) |
Mar 15, 2017 | 11.80 | 12.04 | 11.80 | 12.00 | 1,886,674 | +0.23(+1.95%) |
Mar 14, 2017 | 11.75 | 11.81 | 11.66 | 11.77 | 1,448,095 | -0.12(-1.01%) |
Mar 13, 2017 | 11.85 | 11.96 | 11.73 | 11.89 | 1,305,969 | +0.03(+0.25%) |
Mar 10, 2017 | 11.84 | 11.94 | 11.74 | 11.86 | 1,199,770 | +0.07(+0.59%) |
Mar 09, 2017 | 11.73 | 11.83 | 11.69 | 11.79 | 1,303,311 | -0.02(-0.17%) |
Mar 08, 2017 | 11.75 | 11.88 | 11.71 | 11.81 | 1,394,626 | +0.06(+0.51%) |
Mar 07, 2017 | 11.88 | 11.97 | 11.72 | 11.75 | 1,363,531 | -0.18(-1.51%) |
Mar 06, 2017 | 12.03 | 12.05 | 11.91 | 11.93 | 1,845,251 | -0.20(-1.65%) |
Mar 03, 2017 | 12.20 | 12.24 | 12.06 | 12.13 | 1,041,127 | -0.09(-0.74%) |
Mar 02, 2017 | 12.20 | 12.35 | 12.15 | 12.22 | 1,033,059 | -0.06(-0.49%) |
Mar 01, 2017 | 12.27 | 12.31 | 12.15 | 12.28 | 2,744,600 | +0.10(+0.82%) |
Feb 28, 2017 | 12.18 | 12.24 | 12.11 | 12.18 | 2,011,040 | -0.04(-0.33%) |
Feb 27, 2017 | 12.01 | 12.24 | 11.89 | 12.22 | 1,632,544 | +0.17(+1.41%) |
Feb 24, 2017 | 12.14 | 12.22 | 11.96 | 12.05 | 1,216,273 | -0.11(-0.90%) |
Feb 23, 2017 | 12.09 | 12.21 | 12.05 | 12.16 | 1,861,355 | +0.07(+0.58%) |
Feb 22, 2017 | 12.20 | 12.27 | 12.06 | 12.09 | 1,394,015 | -0.12(-0.98%) |
Feb 21, 2017 | 12.44 | 12.55 | 12.15 | 12.21 | 1,972,681 | -0.18(-1.45%) |
Feb 17, 2017 | 12.39 | 12.39 | 12.39 | 0 | -0.03(-0.24%) | |
Feb 16, 2017 | 12.44 | 12.54 | 12.32 | 12.42 | 2,347,942 | -0.01(-0.08%) |
Feb 15, 2017 | 12.41 | 12.51 | 12.33 | 12.43 | 1,819,140 | -0.02(-0.16%) |
Feb 14, 2017 | 12.03 | 12.47 | 12.03 | 12.45 | 3,197,074 | +0.37(+3.06%) |
Feb 13, 2017 | 12.14 | 12.23 | 12.00 | 12.08 | 2,749,480 | +0.19(+1.60%) |
Feb 10, 2017 | 11.91 | 11.95 | 11.76 | 11.89 | 1,459,321 | -0.07(-0.59%) |
Feb 09, 2017 | 11.72 | 12.07 | 11.50 | 11.96 | 2,057,260 | +0.26(+2.22%) |
Feb 08, 2017 | 11.75 | 11.49 | 11.70 | 1,728,047 | +0.03(+0.26%) | |
Feb 07, 2017 | 11.80 | 11.90 | 11.63 | 11.67 | 1,014,942 | -0.12(-1.02%) |
Feb 06, 2017 | 11.69 | 11.82 | 11.60 | 11.79 | 1,873,357 | +0.15(+1.29%) |
Feb 03, 2017 | 11.65 | 11.91 | 11.50 | 11.64 | 980,418 | -0.03(-0.26%) |
Feb 02, 2017 | 11.59 | 11.79 | 11.49 | 11.67 | 1,143,223 | +0.00(+0.00%) |
Feb 01, 2017 | 11.79 | 11.85 | 11.53 | 11.67 | 1,702,168 | -0.04(-0.34%) |
Jan 31, 2017 | 11.48 | 11.82 | 11.44 | 11.71 | 2,641,533 | +0.20(+1.74%) |
Jan 30, 2017 | 11.63 | 11.71 | 11.35 | 11.51 | 1,367,077 | -0.21(-1.79%) |
Jan 27, 2017 | 11.63 | 11.72 | 11.54 | 11.72 | 967,079 | +0.14(+1.21%) |
Jan 26, 2017 | 11.54 | 11.70 | 11.53 | 11.58 | 1,522,063 | +0.09(+0.78%) |
Jan 25, 2017 | 11.38 | 11.51 | 11.10 | 11.49 | 1,483,016 | +0.19(+1.68%) |
Jan 24, 2017 | 11.22 | 11.42 | 11.01 | 11.30 | 1,626,302 | +0.08(+0.71%) |
Jan 23, 2017 | 11.37 | 11.43 | 11.14 | 11.22 | 1,365,025 | -0.20(-1.75%) |
Jan 20, 2017 | 11.49 | 11.70 | 11.22 | 11.42 | 1,552,564 | -0.03(-0.26%) |
Jan 19, 2017 | 11.65 | 11.74 | 11.37 | 11.45 | 1,983,836 | -0.25(-2.14%) |
Jan 18, 2017 | 11.81 | 11.91 | 11.65 | 11.70 | 2,002,136 | -0.11(-0.93%) |
Jan 17, 2017 | 11.75 | 11.88 | 11.60 | 11.81 | 1,448,682 | +0.08(+0.68%) |
Jan 13, 2017 | 11.73 | 11.73 | 11.73 | 0 | +0.07(+0.60%) | |
Jan 12, 2017 | 11.73 | 11.75 | 11.48 | 11.66 | 1,726,909 | -0.16(-1.35%) |
Jan 11, 2017 | 11.83 | 11.92 | 11.63 | 11.82 | 2,272,771 | +0.03(+0.25%) |
Jan 10, 2017 | 11.60 | 12.00 | 11.42 | 11.79 | 6,710,320 | +1.01(+9.37%) |
Jan 09, 2017 | 10.66 | 10.84 | 10.59 | 10.78 | 2,042,083 | +0.09(+0.84%) |
Jan 06, 2017 | 10.58 | 10.73 | 10.24 | 10.69 | 2,205,846 | +0.16(+1.52%) |
Jan 05, 2017 | 10.73 | 10.73 | 10.48 | 10.53 | 4,639,744 | -0.26(-2.41%) |
Jan 04, 2017 | 10.94 | 10.99 | 10.70 | 10.79 | 2,921,186 | -0.14(-1.28%) |
Jan 03, 2017 | 10.35 | 10.96 | 10.26 | 10.93 | 4,301,670 | +0.72(+7.05%) |
Dec 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | -0.20(-1.92%) | |
Dec 29, 2016 | 10.50 | 10.63 | 10.37 | 10.41 | 1,235,869 | -0.08(-0.76%) |
Dec 28, 2016 | 10.60 | 10.64 | 10.43 | 10.49 | 925,000 | -0.11(-1.04%) |
Dec 27, 2016 | 10.55 | 10.81 | 10.55 | 10.60 | 894,155 | +0.06(+0.57%) |
Dec 23, 2016 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.39 | 10.59 | 10.32 | 10.54 | 2,317,127 | +0.18(+1.74%) |
Dec 21, 2016 | 10.28 | 10.45 | 10.24 | 10.36 | 1,621,839 | +0.04(+0.39%) |
Dec 20, 2016 | 10.65 | 10.71 | 10.30 | 10.32 | 1,622,640 | -0.31(-2.92%) |
Dec 19, 2016 | 10.66 | 10.77 | 10.56 | 10.63 | 1,349,111 | -0.04(-0.37%) |
Dec 16, 2016 | 10.64 | 10.77 | 10.56 | 10.67 | 3,187,143 | +0.04(+0.38%) |
Dec 15, 2016 | 10.66 | 10.80 | 10.53 | 10.63 | 2,141,082 | +0.08(+0.76%) |
Dec 14, 2016 | 10.52 | 10.77 | 10.47 | 10.55 | 2,462,222 | +0.05(+0.48%) |
Dec 13, 2016 | 10.65 | 10.85 | 10.23 | 10.50 | 4,690,751 | -0.49(-4.46%) |
Dec 12, 2016 | 11.10 | 11.38 | 10.98 | 10.99 | 1,537,725 | -0.12(-1.08%) |
Dec 09, 2016 | 10.93 | 11.14 | 10.91 | 11.11 | 1,362,486 | +0.22(+2.02%) |
Dec 08, 2016 | 10.84 | 11.01 | 10.71 | 10.89 | 2,309,546 | +0.09(+0.83%) |
Dec 07, 2016 | 10.60 | 10.84 | 10.45 | 10.80 | 2,140,706 | +0.18(+1.69%) |
Dec 06, 2016 | 10.62 | 10.71 | 10.52 | 10.62 | 1,900,138 | -0.03(-0.28%) |
Dec 05, 2016 | 10.59 | 10.86 | 10.49 | 10.65 | 3,052,833 | +0.18(+1.72%) |
Dec 02, 2016 | 10.60 | 10.84 | 10.45 | 10.47 | 2,966,370 | -0.26(-2.42%) |
Dec 01, 2016 | 10.98 | 11.08 | 10.67 | 10.73 | 2,152,135 | -0.25(-2.28%) |
Nov 30, 2016 | 11.13 | 11.36 | 10.94 | 10.98 | 2,033,983 | +0.03(+0.27%) |
Nov 29, 2016 | 11.29 | 11.37 | 10.95 | 10.95 | 4,433,175 | -0.32(-2.84%) |
Nov 28, 2016 | 11.20 | 11.38 | 11.15 | 11.27 | 1,740,381 | +0.08(+0.71%) |
Nov 25, 2016 | 11.16 | 11.20 | 11.11 | 11.19 | 785,719 | +0.03(+0.27%) |
Nov 23, 2016 | 11.16 | 11.16 | 11.16 | 0 | +0.06(+0.54%) | |
Nov 22, 2016 | 10.92 | 11.13 | 10.80 | 11.10 | 2,207,080 | +0.21(+1.93%) |
Nov 21, 2016 | 10.87 | 10.99 | 10.81 | 10.89 | 1,871,404 | +0.04(+0.37%) |
Nov 18, 2016 | 10.99 | 11.37 | 10.84 | 10.85 | 2,269,226 | -0.04(-0.37%) |
Nov 17, 2016 | 10.76 | 10.84 | 10.68 | 10.89 | 2,523,068 | +0.16(+1.49%) |
Nov 16, 2016 | 10.49 | 10.78 | 10.49 | 10.73 | 2,417,702 | +0.18(+1.71%) |
Nov 15, 2016 | 10.48 | 10.60 | 10.33 | 10.55 | 2,694,578 | +0.10(+0.96%) |
Nov 14, 2016 | 10.35 | 10.54 | 10.30 | 10.45 | 3,749,525 | +0.20(+1.95%) |
Nov 11, 2016 | 10.00 | 10.28 | 9.960 | 10.25 | 4,618,254 | +0.25(+2.50%) |
Nov 10, 2016 | 10.33 | 10.50 | 9.990 | 10.00 | 4,891,707 | -0.25(-2.44%) |
Nov 09, 2016 | 10.00 | 10.36 | 9.800 | 10.25 | 4,771,278 | -0.17(-1.63%) |
Nov 08, 2016 | 10.42 | 10.51 | 10.30 | 10.42 | 3,082,197 | -0.03(-0.29%) |
Nov 07, 2016 | 10.35 | 10.54 | 10.11 | 10.45 | 4,031,267 | +0.23(+2.25%) |
Nov 04, 2016 | 10.75 | 11.30 | 10.11 | 10.22 | 9,744,513 | -1.36(-11.74%) |
Nov 03, 2016 | 11.84 | 11.92 | 11.55 | 11.58 | 2,380,528 | -0.20(-1.70%) |
Nov 02, 2016 | 11.71 | 11.85 | 11.59 | 11.78 | 1,880,426 | +0.01(+0.08%) |
Nov 01, 2016 | 12.06 | 12.10 | 11.69 | 11.77 | 2,748,234 | -0.24(-2.00%) |
Oct 31, 2016 | 12.07 | 12.07 | 11.93 | 12.01 | 1,495,701 | -0.02(-0.17%) |
Oct 28, 2016 | 11.92 | 12.19 | 11.79 | 12.03 | 1,948,188 | +0.09(+0.75%) |
Oct 27, 2016 | 12.27 | 12.43 | 11.94 | 11.94 | 1,956,305 | -0.32(-2.61%) |
Oct 26, 2016 | 12.33 | 12.37 | 12.15 | 12.26 | 908,975 | -0.08(-0.65%) |
Oct 25, 2016 | 12.60 | 12.62 | 12.31 | 12.34 | 1,228,477 | -0.22(-1.75%) |
Oct 24, 2016 | 12.60 | 12.71 | 12.53 | 12.56 | 1,302,325 | +0.08(+0.64%) |
Oct 21, 2016 | 12.76 | 12.77 | 12.27 | 12.48 | 3,385,130 | -0.36(-2.77%) |
Oct 20, 2016 | 12.86 | 12.95 | 12.69 | 12.84 | 1,301,592 | -0.05(-0.43%) |
Oct 19, 2016 | 13.16 | 13.25 | 12.88 | 12.89 | 1,630,652 | -0.35(-2.64%) |
Oct 18, 2016 | 13.17 | 13.25 | 13.11 | 13.24 | 1,393,005 | +0.23(+1.77%) |
Oct 17, 2016 | 13.08 | 13.11 | 12.90 | 13.01 | 1,987,313 | -0.03(-0.23%) |
Oct 14, 2016 | 13.06 | 13.18 | 12.99 | 13.04 | 2,101,437 | +0.02(+0.15%) |
Oct 13, 2016 | 12.95 | 13.10 | 12.88 | 13.02 | 1,540,491 | +0.02(+0.15%) |
Oct 12, 2016 | 12.86 | 13.04 | 12.80 | 13.00 | 1,849,645 | +0.11(+0.85%) |
Oct 11, 2016 | 13.28 | 13.28 | 12.71 | 12.89 | 2,884,306 | -0.49(-3.66%) |
Oct 10, 2016 | 13.17 | 13.51 | 13.17 | 13.38 | 1,232,859 | +0.29(+2.22%) |
Oct 07, 2016 | 13.06 | 13.21 | 13.00 | 13.09 | 1,856,682 | +0.09(+0.69%) |
Oct 06, 2016 | 13.11 | 13.20 | 12.92 | 13.00 | 2,020,921 | -0.04(-0.31%) |
Oct 05, 2016 | 13.05 | 13.25 | 13.03 | 13.04 | 2,494,080 | -0.01(-0.08%) |
Oct 04, 2016 | 13.15 | 13.20 | 12.97 | 13.05 | 1,433,976 | -0.07(-0.53%) |