Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 11.82 | 11.82 | 11.65 | 11.76 | 1,266,373 | -0.02(-0.17%) |
Apr 27, 2017 | 11.77 | 11.81 | 11.70 | 11.78 | 2,269,470 | +0.01(+0.08%) |
Apr 26, 2017 | 11.64 | 11.78 | 11.61 | 11.77 | 2,117,273 | +0.21(+1.80%) |
Apr 25, 2017 | 11.52 | 11.57 | 11.10 | 11.56 | 2,652,244 | -0.23(-1.94%) |
Apr 24, 2017 | 11.86 | 11.88 | 11.74 | 11.79 | 1,665,920 | +0.06(+0.51%) |
Apr 21, 2017 | 11.68 | 11.78 | 11.68 | 11.73 | 1,116,115 | -0.02(-0.17%) |
Apr 20, 2017 | 11.83 | 11.84 | 11.69 | 11.75 | 911,655 | -0.05(-0.42%) |
Apr 19, 2017 | 11.85 | 11.89 | 11.72 | 11.80 | 1,080,908 | +0.01(+0.08%) |
Apr 18, 2017 | 11.55 | 11.79 | 11.44 | 11.79 | 1,531,199 | +0.17(+1.45%) |
Apr 17, 2017 | 11.37 | 11.66 | 11.33 | 11.62 | 1,176,081 | +0.22(+1.91%) |
Apr 13, 2017 | 11.37 | 11.43 | 11.30 | 11.40 | 1,234,132 | +0.02(+0.17%) |
Apr 12, 2017 | 11.38 | 11.44 | 11.33 | 11.38 | 881,082 | -0.06(-0.52%) |
Apr 11, 2017 | 11.33 | 11.48 | 11.31 | 11.44 | 647,061 | +0.07(+0.61%) |
Apr 10, 2017 | 11.30 | 11.43 | 11.21 | 11.37 | 779,553 | +0.11(+0.97%) |
Apr 07, 2017 | 11.16 | 11.36 | 11.16 | 11.26 | 1,135,751 | +0.05(+0.44%) |
Apr 06, 2017 | 11.23 | 11.26 | 11.14 | 11.21 | 802,050 | -0.02(-0.18%) |
Apr 05, 2017 | 10.89 | 11.25 | 10.89 | 11.23 | 1,370,323 | +0.36(+3.28%) |
Apr 04, 2017 | 11.00 | 11.02 | 10.84 | 10.87 | 823,149 | -0.11(-0.99%) |
Apr 03, 2017 | 11.01 | 11.06 | 10.91 | 10.98 | 1,696,493 | +0.00(+0.00%) |
Mar 31, 2017 | 10.97 | 11.06 | 10.96 | 10.98 | 1,124,261 | +0.01(+0.09%) |
Mar 30, 2017 | 11.02 | 11.03 | 10.90 | 10.97 | 515,151 | -0.04(-0.36%) |
Mar 29, 2017 | 10.97 | 11.03 | 10.87 | 11.01 | 917,716 | +0.02(+0.18%) |
Mar 28, 2017 | 10.96 | 11.03 | 10.95 | 10.99 | 745,365 | +0.00(+0.00%) |
Mar 27, 2017 | 10.95 | 11.05 | 10.82 | 10.99 | 738,333 | -0.09(-0.81%) |
Mar 24, 2017 | 11.28 | 11.36 | 11.03 | 11.08 | 815,766 | -0.20(-1.76%) |
Mar 23, 2017 | 11.21 | 11.39 | 11.21 | 11.28 | 565,627 | +0.07(+0.62%) |
Mar 22, 2017 | 11.33 | 11.33 | 11.06 | 11.21 | 880,793 | -0.11(-0.96%) |
Mar 21, 2017 | 11.32 | 11.51 | 11.24 | 11.32 | 2,028,917 | +0.18(+1.60%) |
Mar 20, 2017 | 11.14 | 11.16 | 11.01 | 11.14 | 598,889 | -0.01(-0.09%) |
Mar 17, 2017 | 11.06 | 11.17 | 10.98 | 11.15 | 1,589,211 | +0.07(+0.63%) |
Mar 16, 2017 | 11.00 | 11.15 | 10.97 | 11.08 | 1,003,745 | +0.14(+1.27%) |
Mar 15, 2017 | 10.71 | 10.97 | 10.71 | 10.94 | 1,500,359 | +0.28(+2.60%) |
Mar 14, 2017 | 10.77 | 10.81 | 10.58 | 10.67 | 525,605 | -0.15(-1.38%) |
Mar 13, 2017 | 10.95 | 10.73 | 10.81 | 1,560,511 | -0.03(-0.27%) | |
Mar 10, 2017 | 10.79 | 10.91 | 10.76 | 10.84 | 558,900 | +0.13(+1.20%) |
Mar 09, 2017 | 10.75 | 10.80 | 10.65 | 10.71 | 873,934 | -0.03(-0.28%) |
Mar 08, 2017 | 10.67 | 10.84 | 10.64 | 10.74 | 1,029,888 | +0.09(+0.84%) |
Mar 07, 2017 | 10.47 | 10.72 | 10.43 | 10.66 | 1,624,405 | +0.13(+1.23%) |
Mar 06, 2017 | 10.36 | 10.54 | 10.33 | 10.53 | 1,274,361 | +0.21(+2.02%) |
Mar 03, 2017 | 10.31 | 10.33 | 10.13 | 10.32 | 908,018 | +0.00(+0.00%) |
Mar 02, 2017 | 10.24 | 10.34 | 10.17 | 10.32 | 838,088 | +0.08(+0.78%) |
Mar 01, 2017 | 10.18 | 10.29 | 10.10 | 10.24 | 713,625 | +0.21(+2.08%) |
Feb 28, 2017 | 10.06 | 10.08 | 9.911 | 10.03 | 1,084,509 | -0.07(-0.69%) |
Feb 27, 2017 | 10.04 | 10.16 | 10.02 | 10.10 | 1,042,967 | +0.04(+0.39%) |
Feb 24, 2017 | 10.04 | 10.09 | 9.971 | 10.06 | 751,286 | -0.03(-0.30%) |
Feb 23, 2017 | 10.37 | 10.37 | 10.06 | 10.09 | 928,921 | -0.20(-1.93%) |
Feb 22, 2017 | 10.42 | 10.43 | 10.24 | 10.29 | 662,145 | -0.14(-1.33%) |
Feb 21, 2017 | 10.28 | 10.48 | 10.28 | 10.43 | 939,698 | +0.17(+1.64%) |
Feb 17, 2017 | 10.26 | 10.26 | 10.26 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 10.38 | 10.40 | 10.17 | 10.23 | 866,573 | -0.12(-1.15%) |
Feb 15, 2017 | 10.43 | 10.49 | 10.26 | 10.35 | 790,855 | -0.14(-1.32%) |
Feb 14, 2017 | 10.56 | 10.66 | 10.46 | 10.49 | 803,553 | -0.09(-0.84%) |
Feb 13, 2017 | 10.52 | 10.65 | 10.46 | 10.58 | 1,062,552 | +0.08(+0.76%) |
Feb 10, 2017 | 10.39 | 10.60 | 10.37 | 10.50 | 880,515 | +0.14(+1.34%) |
Feb 09, 2017 | 10.30 | 10.39 | 10.30 | 10.36 | 796,824 | +0.07(+0.67%) |
Feb 08, 2017 | 10.24 | 10.32 | 10.14 | 10.29 | 868,194 | +0.00(+0.00%) |
Feb 07, 2017 | 10.01 | 10.33 | 10.01 | 10.29 | 1,434,370 | +0.28(+2.77%) |
Feb 06, 2017 | 9.902 | 10.31 | 9.902 | 10.01 | 1,726,668 | -0.20(-1.94%) |
Feb 03, 2017 | 10.32 | 10.50 | 9.842 | 10.21 | 4,716,841 | -0.68(-6.28%) |
Feb 02, 2017 | 11.14 | 11.14 | 10.73 | 10.89 | 1,853,040 | -0.25(-2.22%) |
Feb 01, 2017 | 11.27 | 11.34 | 11.03 | 11.14 | 710,128 | -0.09(-0.79%) |
Jan 31, 2017 | 11.11 | 11.25 | 11.00 | 11.23 | 840,854 | +0.00(+0.00%) |
Jan 30, 2017 | 11.31 | 11.31 | 11.05 | 11.23 | 724,767 | -0.14(-1.22%) |
Jan 27, 2017 | 11.51 | 11.55 | 11.35 | 11.37 | 529,421 | -0.10(-0.86%) |
Jan 26, 2017 | 11.79 | 11.81 | 11.38 | 11.47 | 876,850 | -0.40(-3.34%) |
Jan 25, 2017 | 11.75 | 11.89 | 11.71 | 11.86 | 556,423 | +0.17(+1.44%) |
Jan 24, 2017 | 11.17 | 11.79 | 11.17 | 11.70 | 1,019,825 | +0.56(+4.98%) |
Jan 23, 2017 | 11.16 | 11.23 | 11.08 | 11.14 | 383,720 | -0.03(-0.27%) |
Jan 20, 2017 | 11.17 | 11.28 | 11.13 | 11.17 | 405,371 | +0.00(+0.00%) |
Jan 19, 2017 | 11.39 | 11.46 | 11.11 | 11.17 | 1,507,376 | -0.16(-1.40%) |
Jan 18, 2017 | 11.35 | 11.37 | 11.26 | 11.33 | 842,324 | +0.04(+0.35%) |
Jan 17, 2017 | 11.46 | 11.51 | 11.25 | 11.29 | 471,396 | -0.17(-1.47%) |
Jan 13, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.38(+3.40%) | |
Jan 12, 2017 | 11.30 | 11.39 | 10.98 | 11.08 | 852,392 | -0.09(-0.80%) |
Jan 11, 2017 | 11.24 | 11.29 | 11.07 | 11.17 | 796,708 | -0.17(-1.49%) |
Jan 10, 2017 | 10.82 | 11.35 | 10.82 | 11.34 | 1,425,088 | +0.55(+5.15%) |
Jan 09, 2017 | 10.91 | 10.94 | 10.69 | 10.78 | 4,023,800 | -0.22(-1.98%) |
Jan 06, 2017 | 11.52 | 11.53 | 11.00 | 11.00 | 979,195 | -0.50(-4.31%) |
Jan 05, 2017 | 11.51 | 11.52 | 11.28 | 11.50 | 784,115 | -0.09(-0.77%) |
Jan 04, 2017 | 11.33 | 11.76 | 11.28 | 11.59 | 1,113,206 | +0.32(+2.81%) |
Jan 03, 2017 | 10.99 | 11.27 | 10.91 | 11.27 | 1,123,260 | +0.41(+3.74%) |
Dec 30, 2016 | 10.86 | 10.86 | 10.86 | 0 | +0.02(+0.18%) | |
Dec 29, 2016 | 10.86 | 10.94 | 10.78 | 10.84 | 451,898 | -0.01(-0.09%) |
Dec 28, 2016 | 10.96 | 11.02 | 10.79 | 10.85 | 252,990 | -0.11(-0.99%) |
Dec 27, 2016 | 10.95 | 11.05 | 10.91 | 10.96 | 251,932 | +0.00(+0.00%) |
Dec 23, 2016 | 10.96 | 10.96 | 10.96 | 0 | +0.12(+1.10%) | |
Dec 22, 2016 | 11.15 | 11.15 | 10.80 | 10.84 | 581,609 | -0.33(-2.93%) |
Dec 21, 2016 | 11.28 | 11.29 | 11.16 | 11.17 | 422,026 | -0.09(-0.79%) |
Dec 20, 2016 | 11.23 | 11.33 | 11.16 | 11.26 | 523,476 | +0.12(+1.07%) |
Dec 19, 2016 | 11.17 | 11.29 | 11.09 | 11.14 | 528,679 | -0.04(-0.36%) |
Dec 16, 2016 | 11.29 | 11.35 | 11.14 | 11.18 | 1,150,905 | -0.07(-0.62%) |
Dec 15, 2016 | 11.37 | 11.56 | 11.23 | 11.25 | 809,562 | -0.08(-0.70%) |
Dec 14, 2016 | 11.40 | 11.50 | 11.31 | 11.33 | 493,426 | -0.09(-0.78%) |
Dec 13, 2016 | 11.71 | 11.71 | 11.38 | 11.42 | 595,121 | -0.26(-2.21%) |
Dec 12, 2016 | 11.80 | 11.89 | 11.56 | 11.68 | 702,398 | -0.22(-1.83%) |
Dec 09, 2016 | 12.10 | 12.10 | 11.89 | 11.89 | 875,774 | -0.22(-1.80%) |
Dec 08, 2016 | 11.72 | 12.14 | 11.69 | 12.11 | 930,866 | +0.31(+2.60%) |
Dec 07, 2016 | 11.67 | 11.82 | 11.55 | 11.80 | 571,640 | +0.24(+2.06%) |
Dec 06, 2016 | 11.77 | 11.82 | 11.50 | 11.57 | 734,339 | -0.19(-1.60%) |
Dec 05, 2016 | 11.69 | 11.87 | 11.63 | 11.76 | 764,876 | +0.18(+1.54%) |
Dec 02, 2016 | 11.85 | 11.94 | 11.54 | 11.58 | 647,937 | -0.30(-2.50%) |
Dec 01, 2016 | 12.04 | 12.19 | 11.81 | 11.87 | 758,464 | -0.17(-1.40%) |
Nov 30, 2016 | 12.25 | 12.29 | 11.99 | 12.04 | 1,038,263 | -0.14(-1.14%) |
Nov 29, 2016 | 12.30 | 12.36 | 12.16 | 12.18 | 536,268 | -0.05(-0.41%) |
Nov 28, 2016 | 12.29 | 12.35 | 12.19 | 12.23 | 483,014 | -0.09(-0.72%) |
Nov 25, 2016 | 12.38 | 12.44 | 12.30 | 12.32 | 245,744 | -0.03(-0.24%) |
Nov 23, 2016 | 12.35 | 12.35 | 12.35 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 12.27 | 12.38 | 12.25 | 12.38 | 488,793 | +0.15(+1.21%) |
Nov 21, 2016 | 12.17 | 12.28 | 12.11 | 12.23 | 474,875 | +0.11(+0.90%) |
Nov 18, 2016 | 12.15 | 12.18 | 12.02 | 12.12 | 845,888 | +0.01(+0.08%) |
Nov 17, 2016 | 11.97 | 12.15 | 11.97 | 12.11 | 596,233 | +0.14(+1.16%) |
Nov 16, 2016 | 11.84 | 12.10 | 11.78 | 11.97 | 675,677 | +0.13(+1.09%) |
Nov 15, 2016 | 11.78 | 11.91 | 11.74 | 11.84 | 606,522 | +0.05(+0.42%) |
Nov 14, 2016 | 11.83 | 11.95 | 11.53 | 11.80 | 1,094,658 | -0.16(-1.33%) |
Nov 11, 2016 | 11.81 | 11.99 | 11.73 | 11.95 | 1,213,792 | +0.20(+1.69%) |
Nov 10, 2016 | 11.79 | 11.96 | 11.61 | 11.76 | 1,136,819 | +0.11(+0.94%) |
Nov 09, 2016 | 11.18 | 11.70 | 11.11 | 11.65 | 1,180,591 | +0.29(+2.53%) |
Nov 08, 2016 | 11.12 | 11.43 | 11.11 | 11.36 | 858,837 | +0.24(+2.14%) |
Nov 07, 2016 | 11.10 | 11.27 | 11.02 | 11.12 | 1,249,246 | +0.20(+1.81%) |
Nov 04, 2016 | 11.19 | 11.45 | 10.80 | 10.92 | 4,172,292 | +1.15(+11.75%) |
Nov 03, 2016 | 9.854 | 9.862 | 9.676 | 9.775 | 1,238,977 | -0.02(-0.20%) |
Nov 02, 2016 | 9.815 | 9.963 | 9.755 | 9.795 | 1,065,702 | -0.09(-0.90%) |
Nov 01, 2016 | 10.06 | 10.07 | 9.735 | 9.884 | 1,135,546 | -0.23(-2.25%) |
Oct 31, 2016 | 10.12 | 10.24 | 10.03 | 10.11 | 1,294,812 | +0.10(+0.99%) |
Oct 28, 2016 | 9.993 | 10.14 | 9.993 | 10.01 | 874,319 | +0.00(+0.00%) |
Oct 27, 2016 | 10.02 | 10.10 | 9.973 | 10.01 | 887,244 | +0.02(+0.20%) |
Oct 26, 2016 | 10.19 | 10.30 | 9.983 | 9.993 | 1,418,719 | -0.23(-2.23%) |
Oct 25, 2016 | 10.50 | 10.57 | 10.21 | 10.22 | 901,924 | -0.38(-3.55%) |
Oct 24, 2016 | 10.68 | 10.75 | 10.54 | 10.60 | 864,321 | +0.01(+0.09%) |
Oct 21, 2016 | 10.37 | 10.59 | 10.36 | 10.59 | 597,022 | +0.13(+1.23%) |
Oct 20, 2016 | 10.52 | 10.64 | 10.44 | 10.46 | 781,141 | -0.06(-0.56%) |
Oct 19, 2016 | 10.96 | 11.01 | 10.52 | 10.52 | 1,210,590 | -0.46(-4.15%) |
Oct 18, 2016 | 11.09 | 11.11 | 10.87 | 10.97 | 2,151,739 | -0.01(-0.09%) |
Oct 17, 2016 | 10.95 | 11.03 | 10.92 | 10.98 | 553,091 | +0.03(+0.27%) |
Oct 14, 2016 | 10.89 | 11.00 | 10.82 | 10.95 | 1,021,642 | +0.13(+1.19%) |
Oct 13, 2016 | 10.96 | 10.96 | 10.80 | 10.82 | 1,078,317 | -0.27(-2.41%) |
Oct 12, 2016 | 10.93 | 11.10 | 10.89 | 11.09 | 612,532 | +0.18(+1.63%) |
Oct 11, 2016 | 11.13 | 11.17 | 10.89 | 10.91 | 539,186 | -0.27(-2.39%) |
Oct 10, 2016 | 11.13 | 11.23 | 11.08 | 11.18 | 364,711 | +0.08(+0.71%) |
Oct 07, 2016 | 11.07 | 11.16 | 11.01 | 11.10 | 492,775 | +0.04(+0.36%) |
Oct 06, 2016 | 11.04 | 11.16 | 11.00 | 11.06 | 724,883 | -0.05(-0.45%) |
Oct 05, 2016 | 11.18 | 11.27 | 11.10 | 11.11 | 905,006 | -0.08(-0.71%) |
Oct 04, 2016 | 11.48 | 11.51 | 11.14 | 11.19 | 687,219 | -0.28(-2.42%) |
Oct 03, 2016 | 11.47 | 11.49 | 11.34 | 11.47 | 893,004 | -0.03(-0.26%) |
Sep 30, 2016 | 11.55 | 11.56 | 11.32 | 11.50 | 1,069,885 | +0.01(+0.09%) |
Sep 29, 2016 | 11.67 | 11.68 | 11.45 | 11.49 | 900,509 | -0.23(-1.94%) |
Sep 28, 2016 | 11.67 | 11.78 | 11.59 | 11.72 | 924,574 | +0.05(+0.42%) |
Sep 27, 2016 | 11.56 | 11.71 | 11.49 | 11.67 | 896,607 | +0.15(+1.29%) |
Sep 26, 2016 | 11.57 | 11.58 | 11.45 | 11.52 | 715,806 | -0.10(-0.85%) |
Sep 23, 2016 | 11.65 | 11.66 | 11.52 | 11.62 | 840,248 | -0.09(-0.76%) |
Sep 22, 2016 | 11.59 | 11.72 | 11.53 | 11.71 | 1,133,091 | +0.11(+0.94%) |
Sep 21, 2016 | 11.37 | 11.60 | 11.30 | 11.60 | 1,130,155 | +0.30(+2.63%) |
Sep 20, 2016 | 11.34 | 11.40 | 11.24 | 11.30 | 552,926 | -0.02(-0.17%) |
Sep 19, 2016 | 11.28 | 11.40 | 11.20 | 11.32 | 813,279 | +0.09(+0.79%) |
Sep 16, 2016 | 11.12 | 11.24 | 11.04 | 11.23 | 893,242 | +0.08(+0.71%) |
Sep 15, 2016 | 11.33 | 11.33 | 10.93 | 11.15 | 696,472 | +0.19(+1.72%) |
Sep 14, 2016 | 11.08 | 11.19 | 10.96 | 10.96 | 1,106,776 | -0.25(-2.21%) |
Sep 13, 2016 | 11.26 | 11.27 | 11.12 | 11.21 | 935,289 | -0.11(-0.96%) |
Sep 12, 2016 | 11.06 | 11.32 | 11.00 | 11.32 | 1,579,033 | +0.21(+1.87%) |
Sep 09, 2016 | 11.49 | 11.49 | 11.09 | 11.11 | 1,396,848 | -0.52(-4.51%) |
Sep 08, 2016 | 11.67 | 11.72 | 11.58 | 11.64 | 976,544 | -0.01(-0.09%) |
Sep 07, 2016 | 11.45 | 11.66 | 11.43 | 11.65 | 835,275 | +0.17(+1.47%) |
Sep 06, 2016 | 11.53 | 11.59 | 11.43 | 11.48 | 714,910 | -0.01(-0.09%) |
Sep 02, 2016 | 11.40 | 11.49 | 11.49 | 11.49 | 713,465 | +0.10(+0.87%) |
Sep 01, 2016 | 11.37 | 11.41 | 11.17 | 11.39 | 1,329,275 | +0.08(+0.70%) |
Aug 31, 2016 | 11.29 | 11.34 | 11.09 | 11.31 | 960,016 | -0.03(-0.26%) |
Aug 30, 2016 | 11.35 | 11.50 | 11.31 | 11.34 | 1,085,460 | -0.01(-0.09%) |
Aug 29, 2016 | 11.36 | 11.41 | 11.30 | 11.35 | 1,699,005 | +0.06(+0.53%) |
Aug 26, 2016 | 11.38 | 11.44 | 11.22 | 11.29 | 746,321 | -0.05(-0.44%) |
Aug 25, 2016 | 11.38 | 11.46 | 11.28 | 11.34 | 645,915 | -0.10(-0.87%) |
Aug 24, 2016 | 11.60 | 11.60 | 11.40 | 11.44 | 576,489 | -0.15(-1.28%) |
Aug 23, 2016 | 11.55 | 11.71 | 11.53 | 11.59 | 858,316 | +0.04(+0.34%) |
Aug 22, 2016 | 11.52 | 11.60 | 11.46 | 11.55 | 633,037 | +0.03(+0.26%) |
Aug 19, 2016 | 11.51 | 11.62 | 11.44 | 11.52 | 1,205,763 | +0.02(+0.17%) |
Aug 18, 2016 | 11.56 | 11.60 | 11.44 | 11.50 | 746,725 | -0.04(-0.34%) |
Aug 17, 2016 | 11.45 | 11.54 | 11.36 | 11.54 | 987,534 | +0.06(+0.52%) |
Aug 16, 2016 | 11.68 | 11.68 | 11.47 | 11.48 | 1,051,747 | -0.20(-1.69%) |
Aug 15, 2016 | 11.57 | 11.69 | 11.53 | 11.68 | 1,003,165 | +0.12(+1.03%) |
Aug 12, 2016 | 11.43 | 11.61 | 11.37 | 11.56 | 1,193,204 | +0.07(+0.60%) |
Aug 11, 2016 | 11.30 | 11.53 | 11.26 | 11.49 | 1,384,402 | +0.19(+1.66%) |
Aug 10, 2016 | 11.38 | 11.38 | 11.17 | 11.30 | 1,353,950 | -0.05(-0.44%) |
Aug 09, 2016 | 11.29 | 11.41 | 11.26 | 11.35 | 2,361,934 | +0.03(+0.26%) |
Aug 08, 2016 | 11.40 | 11.43 | 11.25 | 11.32 | 1,358,558 | +0.01(+0.09%) |
Aug 05, 2016 | 11.01 | 11.46 | 10.97 | 11.31 | 3,146,025 | +0.43(+3.91%) |
Aug 04, 2016 | 11.14 | 11.36 | 10.86 | 10.88 | 3,970,372 | +0.42(+3.97%) |
Aug 03, 2016 | 10.50 | 10.55 | 10.43 | 10.47 | 490,208 | -0.02(-0.19%) |
Aug 02, 2016 | 10.62 | 10.65 | 10.46 | 10.49 | 1,318,969 | -0.09(-0.84%) |
Aug 01, 2016 | 10.56 | 10.65 | 10.53 | 10.58 | 1,162,800 | -0.01(-0.09%) |
Jul 29, 2016 | 10.30 | 10.60 | 10.30 | 10.59 | 1,485,612 | +0.26(+2.49%) |
Jul 28, 2016 | 9.628 | 10.37 | 9.401 | 10.33 | 2,430,805 | +0.01(+0.10%) |
Jul 27, 2016 | 10.39 | 10.39 | 10.19 | 10.32 | 923,981 | +0.00(+0.00%) |
Jul 26, 2016 | 10.31 | 10.39 | 10.26 | 10.32 | 536,451 | +0.00(+0.00%) |
Jul 25, 2016 | 10.29 | 10.36 | 10.17 | 10.32 | 696,419 | +0.02(+0.19%) |
Jul 22, 2016 | 10.39 | 10.43 | 10.23 | 10.30 | 659,763 | -0.07(-0.67%) |
Jul 21, 2016 | 10.55 | 10.61 | 10.28 | 10.37 | 546,346 | -0.18(-1.69%) |
Jul 20, 2016 | 10.40 | 10.67 | 10.40 | 10.55 | 950,489 | +0.16(+1.52%) |
Jul 19, 2016 | 10.38 | 10.46 | 10.33 | 10.39 | 495,667 | -0.02(-0.19%) |
Jul 18, 2016 | 10.43 | 10.47 | 10.34 | 10.41 | 469,597 | +0.02(+0.19%) |
Jul 15, 2016 | 10.41 | 10.41 | 10.30 | 10.39 | 453,647 | +0.04(+0.38%) |
Jul 14, 2016 | 10.36 | 10.47 | 10.34 | 10.35 | 327,537 | -0.01(-0.10%) |
Jul 13, 2016 | 10.48 | 10.53 | 10.35 | 10.36 | 437,143 | -0.10(-0.95%) |
Jul 12, 2016 | 10.54 | 10.59 | 10.44 | 10.46 | 958,722 | -0.04(-0.38%) |
Jul 11, 2016 | 10.41 | 10.52 | 10.38 | 10.50 | 506,462 | +0.10(+0.95%) |
Jul 08, 2016 | 10.34 | 10.40 | 10.24 | 10.40 | 658,760 | +0.16(+1.55%) |
Jul 07, 2016 | 10.05 | 10.26 | 10.05 | 10.24 | 677,298 | +0.18(+1.77%) |
Jul 06, 2016 | 9.945 | 10.08 | 9.876 | 10.06 | 464,227 | +0.08(+0.79%) |
Jul 05, 2016 | 10.08 | 10.08 | 9.885 | 9.984 | 532,243 | -0.17(-1.66%) |
Jul 01, 2016 | 10.12 | 10.15 | 10.15 | 10.15 | 459,915 | +0.05(+0.49%) |
Jun 30, 2016 | 10.10 | 10.25 | 9.880 | 10.10 | 857,540 | +0.24(+2.41%) |
Jun 29, 2016 | 9.697 | 9.876 | 9.697 | 9.866 | 432,930 | +0.18(+1.84%) |
Jun 28, 2016 | 9.668 | 9.737 | 9.628 | 9.687 | 871,274 | +0.09(+0.93%) |
Jun 27, 2016 | 9.767 | 9.787 | 9.529 | 9.598 | 1,056,617 | -0.29(-2.90%) |
Jun 24, 2016 | 10.00 | 10.02 | 9.876 | 9.885 | 3,581,907 | -0.49(-4.77%) |
Jun 23, 2016 | 10.47 | 10.51 | 10.27 | 10.38 | 781,299 | +0.02(+0.19%) |
Jun 22, 2016 | 10.39 | 10.41 | 10.31 | 10.36 | 763,307 | -0.02(-0.19%) |
Jun 21, 2016 | 10.34 | 10.42 | 10.30 | 10.38 | 825,130 | +0.13(+1.26%) |
Jun 20, 2016 | 10.12 | 10.32 | 10.09 | 10.25 | 670,521 | +0.24(+2.37%) |
Jun 17, 2016 | 10.07 | 10.11 | 9.989 | 10.01 | 1,008,051 | -0.03(-0.30%) |
Jun 16, 2016 | 9.994 | 10.06 | 9.876 | 10.04 | 777,550 | +0.04(+0.40%) |
Jun 15, 2016 | 10.06 | 10.12 | 10.00 | 10.00 | 731,301 | +0.01(+0.10%) |
Jun 14, 2016 | 9.994 | 10.08 | 9.885 | 9.994 | 630,369 | -0.04(-0.39%) |
Jun 13, 2016 | 10.07 | 10.18 | 9.974 | 10.03 | 821,058 | -0.07(-0.69%) |
Jun 10, 2016 | 10.26 | 10.27 | 10.06 | 10.10 | 897,169 | -0.20(-1.92%) |
Jun 09, 2016 | 10.22 | 10.30 | 10.18 | 10.30 | 1,063,795 | +0.00(+0.00%) |
Jun 08, 2016 | 10.03 | 10.35 | 9.994 | 10.30 | 1,441,943 | +0.26(+2.56%) |
Jun 07, 2016 | 10.07 | 10.16 | 9.965 | 10.04 | 908,074 | -0.03(-0.29%) |
Jun 06, 2016 | 9.905 | 10.12 | 9.866 | 10.07 | 792,949 | +0.22(+2.21%) |
Jun 03, 2016 | 10.04 | 10.08 | 9.856 | 9.856 | 477,472 | -0.21(-2.06%) |
Jun 02, 2016 | 9.866 | 10.11 | 9.866 | 10.06 | 797,229 | +0.15(+1.50%) |
Jun 01, 2016 | 9.945 | 9.965 | 9.826 | 9.915 | 543,352 | -0.04(-0.40%) |
May 31, 2016 | 9.915 | 10.02 | 9.876 | 9.955 | 775,670 | +0.04(+0.40%) |
May 27, 2016 | 9.796 | 9.915 | 9.915 | 9.915 | 579,366 | +0.10(+1.01%) |
May 26, 2016 | 9.846 | 9.895 | 9.757 | 9.816 | 373,868 | +0.00(+0.00%) |
May 25, 2016 | 9.816 | 9.905 | 9.767 | 9.816 | 773,869 | +0.04(+0.40%) |
May 24, 2016 | 9.707 | 9.796 | 9.618 | 9.777 | 843,080 | +0.11(+1.13%) |
May 23, 2016 | 9.598 | 9.796 | 9.529 | 9.668 | 1,652,051 | +0.55(+6.08%) |
May 20, 2016 | 9.005 | 9.138 | 8.995 | 9.114 | 671,914 | +0.12(+1.32%) |
May 19, 2016 | 8.926 | 9.054 | 8.881 | 8.995 | 713,616 | +0.02(+0.22%) |
May 18, 2016 | 8.926 | 9.064 | 8.881 | 8.975 | 681,070 | +0.04(+0.44%) |
May 17, 2016 | 9.203 | 9.203 | 8.857 | 8.936 | 757,459 | -0.27(-2.90%) |
May 16, 2016 | 9.183 | 9.311 | 9.153 | 9.203 | 519,727 | +0.00(+0.00%) |
May 13, 2016 | 9.430 | 9.464 | 9.193 | 9.203 | 1,204,666 | +0.06(+0.65%) |
May 12, 2016 | 9.123 | 9.212 | 9.007 | 9.143 | 543,102 | +0.03(+0.33%) |
May 11, 2016 | 9.193 | 9.203 | 9.094 | 9.114 | 507,101 | -0.11(-1.18%) |
May 10, 2016 | 9.222 | 9.272 | 9.099 | 9.222 | 571,979 | +0.06(+0.65%) |
May 09, 2016 | 9.044 | 9.212 | 9.034 | 9.163 | 526,643 | -0.04(-0.43%) |
May 06, 2016 | 9.173 | 9.262 | 9.109 | 9.203 | 663,923 | +0.03(+0.32%) |
May 05, 2016 | 9.331 | 9.341 | 9.034 | 9.173 | 897,817 | -0.11(-1.17%) |
May 04, 2016 | 9.311 | 9.351 | 9.193 | 9.282 | 665,434 | -0.10(-1.05%) |
May 03, 2016 | 9.430 | 9.509 | 9.232 | 9.380 | 704,971 | -0.08(-0.84%) |