Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.711 | 9.772 | 9.590 | 9.681 | 1,792,684 | +0.09(+0.95%) |
Apr 27, 2017 | 9.923 | 10.10 | 9.500 | 9.590 | 3,495,248 | -0.33(-3.35%) |
Apr 26, 2017 | 10.20 | 10.23 | 9.863 | 9.923 | 3,391,535 | -0.06(-0.61%) |
Apr 25, 2017 | 10.71 | 10.86 | 9.832 | 9.984 | 10,402,643 | -3.15(-23.96%) |
Apr 24, 2017 | 13.22 | 13.30 | 13.01 | 13.13 | 272,937 | +0.06(+0.46%) |
Apr 21, 2017 | 13.01 | 13.19 | 12.92 | 13.07 | 361,822 | +0.09(+0.70%) |
Apr 20, 2017 | 12.98 | 13.10 | 12.89 | 12.98 | 324,980 | +0.09(+0.70%) |
Apr 19, 2017 | 13.28 | 13.28 | 12.87 | 12.89 | 478,941 | -0.36(-2.74%) |
Apr 18, 2017 | 13.10 | 13.34 | 13.09 | 13.25 | 535,894 | +0.06(+0.46%) |
Apr 17, 2017 | 13.19 | 13.28 | 13.04 | 13.19 | 560,745 | +0.06(+0.46%) |
Apr 13, 2017 | 13.07 | 13.25 | 12.98 | 13.13 | 464,359 | +0.06(+0.46%) |
Apr 12, 2017 | 13.04 | 13.16 | 12.90 | 13.07 | 448,797 | +0.06(+0.47%) |
Apr 11, 2017 | 12.98 | 13.04 | 12.83 | 13.01 | 408,434 | +0.03(+0.23%) |
Apr 10, 2017 | 13.13 | 13.25 | 12.86 | 12.98 | 426,723 | -0.06(-0.46%) |
Apr 07, 2017 | 13.19 | 13.25 | 12.89 | 13.04 | 690,227 | -0.12(-0.92%) |
Apr 06, 2017 | 13.34 | 13.34 | 12.93 | 13.16 | 775,655 | -0.12(-0.91%) |
Apr 05, 2017 | 13.92 | 13.92 | 13.22 | 13.28 | 744,896 | -0.51(-3.73%) |
Apr 04, 2017 | 13.83 | 14.03 | 13.67 | 13.80 | 614,828 | -0.21(-1.51%) |
Apr 03, 2017 | 13.67 | 14.01 | 13.49 | 14.01 | 847,056 | +0.33(+2.43%) |
Mar 31, 2017 | 13.07 | 13.71 | 13.01 | 13.67 | 883,756 | +0.51(+3.91%) |
Mar 30, 2017 | 13.19 | 13.22 | 13.00 | 13.16 | 544,045 | +0.00(+0.00%) |
Mar 29, 2017 | 12.74 | 13.22 | 12.59 | 13.16 | 495,102 | +0.36(+2.84%) |
Mar 28, 2017 | 12.83 | 12.98 | 12.71 | 12.80 | 494,007 | -0.03(-0.24%) |
Mar 27, 2017 | 12.86 | 12.89 | 12.44 | 12.83 | 491,549 | -0.30(-2.30%) |
Mar 24, 2017 | 13.22 | 13.24 | 13.01 | 13.13 | 361,076 | +0.00(+0.00%) |
Mar 23, 2017 | 13.13 | 13.37 | 13.04 | 13.13 | 303,251 | +0.00(+0.00%) |
Mar 22, 2017 | 13.25 | 13.34 | 12.95 | 13.13 | 512,583 | -0.24(-1.81%) |
Mar 21, 2017 | 13.61 | 13.64 | 13.27 | 13.37 | 488,549 | -0.27(-2.00%) |
Mar 20, 2017 | 13.61 | 13.67 | 13.37 | 13.64 | 316,649 | -0.03(-0.22%) |
Mar 17, 2017 | 13.40 | 13.80 | 13.28 | 13.67 | 2,201,188 | +0.27(+2.03%) |
Mar 16, 2017 | 13.49 | 13.52 | 13.31 | 13.40 | 485,312 | -0.06(-0.45%) |
Mar 15, 2017 | 13.04 | 13.61 | 13.04 | 13.46 | 772,681 | +0.48(+3.73%) |
Mar 14, 2017 | 13.13 | 13.22 | 12.77 | 12.98 | 1,104,498 | -0.27(-2.05%) |
Mar 13, 2017 | 13.13 | 13.40 | 13.07 | 13.25 | 663,253 | +0.09(+0.69%) |
Mar 10, 2017 | 13.31 | 13.37 | 13.01 | 13.16 | 647,072 | -0.03(-0.23%) |
Mar 09, 2017 | 13.43 | 13.49 | 12.77 | 13.19 | 1,016,761 | -0.45(-3.33%) |
Mar 08, 2017 | 13.77 | 13.98 | 13.52 | 13.64 | 652,030 | -0.30(-2.17%) |
Mar 07, 2017 | 13.95 | 14.07 | 13.80 | 13.95 | 523,294 | -0.03(-0.22%) |
Mar 06, 2017 | 13.74 | 14.01 | 13.46 | 13.98 | 451,214 | +0.24(+1.76%) |
Mar 03, 2017 | 13.71 | 13.86 | 13.67 | 13.74 | 636,832 | +0.03(+0.22%) |
Mar 02, 2017 | 13.34 | 13.77 | 13.34 | 13.71 | 843,844 | +0.24(+1.80%) |
Mar 01, 2017 | 13.58 | 13.77 | 13.25 | 13.46 | 591,224 | +0.03(+0.22%) |
Feb 28, 2017 | 13.22 | 13.58 | 13.16 | 13.43 | 629,489 | +0.21(+1.60%) |
Feb 27, 2017 | 13.58 | 13.89 | 13.07 | 13.22 | 1,350,512 | -0.39(-2.89%) |
Feb 24, 2017 | 13.89 | 13.89 | 13.31 | 13.61 | 1,085,643 | -0.36(-2.60%) |
Feb 23, 2017 | 14.19 | 14.22 | 13.83 | 13.98 | 660,910 | -0.06(-0.43%) |
Feb 22, 2017 | 14.10 | 14.43 | 14.01 | 14.04 | 819,418 | -0.15(-1.07%) |
Feb 21, 2017 | 14.19 | 14.25 | 14.10 | 14.19 | 2,172,739 | +0.15(+1.08%) |
Feb 17, 2017 | 14.04 | 14.04 | 14.04 | 0 | -0.03(-0.21%) | |
Feb 16, 2017 | 14.01 | 14.19 | 13.83 | 14.07 | 6,781,219 | -0.54(-3.73%) |
Feb 15, 2017 | 14.34 | 14.88 | 14.34 | 14.61 | 527,219 | +0.15(+1.05%) |
Feb 14, 2017 | 14.61 | 14.76 | 14.37 | 14.46 | 917,209 | -0.03(-0.21%) |
Feb 13, 2017 | 14.22 | 14.58 | 14.07 | 14.49 | 1,334,744 | +0.30(+2.13%) |
Feb 10, 2017 | 14.49 | 14.61 | 14.13 | 14.19 | 834,798 | -0.36(-2.50%) |
Feb 09, 2017 | 14.52 | 14.85 | 14.31 | 14.55 | 637,891 | +0.24(+1.69%) |
Feb 08, 2017 | 14.16 | 14.55 | 13.98 | 14.31 | 837,477 | -0.27(-1.87%) |
Feb 07, 2017 | 15.22 | 15.22 | 14.28 | 14.58 | 1,280,565 | -0.51(-3.41%) |
Feb 06, 2017 | 15.04 | 15.43 | 14.85 | 15.10 | 1,415,247 | +0.03(+0.20%) |
Feb 03, 2017 | 14.67 | 15.07 | 14.55 | 15.07 | 1,285,386 | +0.36(+2.47%) |
Feb 02, 2017 | 14.88 | 14.95 | 14.61 | 14.70 | 772,575 | -0.18(-1.22%) |
Feb 01, 2017 | 14.67 | 14.88 | 14.52 | 14.88 | 507,099 | +0.33(+2.24%) |
Jan 31, 2017 | 14.29 | 14.56 | 14.14 | 14.56 | 410,226 | +0.24(+1.66%) |
Jan 30, 2017 | 14.65 | 14.74 | 14.07 | 14.32 | 992,405 | -0.36(-2.43%) |
Jan 27, 2017 | 15.03 | 15.08 | 14.65 | 14.68 | 832,731 | -0.36(-2.38%) |
Jan 26, 2017 | 15.30 | 15.35 | 14.89 | 15.03 | 1,532,884 | -0.30(-1.94%) |
Jan 25, 2017 | 14.80 | 15.36 | 14.65 | 15.33 | 1,187,574 | +0.60(+4.04%) |
Jan 24, 2017 | 14.32 | 14.92 | 14.23 | 14.74 | 937,324 | +0.45(+3.13%) |
Jan 23, 2017 | 14.26 | 14.47 | 13.96 | 14.29 | 1,186,894 | +0.00(+0.00%) |
Jan 20, 2017 | 14.17 | 14.50 | 14.11 | 14.29 | 1,446,115 | +0.66(+4.80%) |
Jan 19, 2017 | 13.75 | 13.78 | 13.53 | 13.64 | 778,891 | -0.15(-1.08%) |
Jan 18, 2017 | 13.93 | 14.29 | 13.74 | 13.78 | 1,482,560 | -0.24(-1.70%) |
Jan 17, 2017 | 13.69 | 14.08 | 13.58 | 14.02 | 1,458,553 | +0.51(+3.75%) |
Jan 13, 2017 | 13.52 | 13.52 | 13.52 | 0 | +0.21(+1.57%) | |
Jan 12, 2017 | 13.13 | 13.46 | 13.01 | 13.31 | 1,178,125 | +0.51(+3.95%) |
Jan 11, 2017 | 12.71 | 12.92 | 12.59 | 12.80 | 1,075,109 | +0.18(+1.41%) |
Jan 10, 2017 | 12.77 | 12.89 | 12.59 | 12.62 | 535,061 | -0.12(-0.93%) |
Jan 09, 2017 | 12.74 | 12.92 | 12.59 | 12.74 | 1,161,921 | +0.03(+0.23%) |
Jan 06, 2017 | 12.62 | 12.82 | 12.55 | 12.71 | 1,277,211 | +0.24(+1.91%) |
Jan 05, 2017 | 12.56 | 12.71 | 12.33 | 12.47 | 1,150,943 | +0.00(+0.00%) |
Jan 04, 2017 | 12.59 | 12.71 | 12.30 | 12.47 | 865,378 | -0.12(-0.95%) |
Jan 03, 2017 | 12.62 | 12.98 | 12.41 | 12.59 | 875,368 | +0.09(+0.71%) |
Dec 30, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.03(+0.24%) | |
Dec 29, 2016 | 12.53 | 12.59 | 12.37 | 12.47 | 579,300 | -0.03(-0.24%) |
Dec 28, 2016 | 12.59 | 12.74 | 12.33 | 12.50 | 550,912 | -0.09(-0.71%) |
Dec 27, 2016 | 12.47 | 12.59 | 12.41 | 12.59 | 503,391 | +0.24(+1.93%) |
Dec 23, 2016 | 12.36 | 12.36 | 12.36 | 0 | +0.18(+1.47%) | |
Dec 22, 2016 | 12.53 | 12.80 | 12.10 | 12.18 | 1,493,258 | +0.00(+0.00%) |
Dec 21, 2016 | 11.91 | 12.28 | 11.88 | 12.18 | 1,434,858 | +0.39(+3.28%) |
Dec 20, 2016 | 11.61 | 11.97 | 11.40 | 11.79 | 693,474 | +0.24(+2.06%) |
Dec 19, 2016 | 11.43 | 11.61 | 11.40 | 11.55 | 545,593 | +0.15(+1.30%) |
Dec 16, 2016 | 11.02 | 11.61 | 11.02 | 11.40 | 3,148,063 | +0.33(+2.96%) |
Dec 15, 2016 | 11.05 | 11.31 | 11.02 | 11.07 | 606,399 | -0.06(-0.53%) |
Dec 14, 2016 | 11.37 | 11.73 | 11.13 | 11.13 | 663,417 | -0.36(-3.11%) |
Dec 13, 2016 | 11.19 | 11.58 | 11.05 | 11.49 | 624,307 | +0.33(+2.93%) |
Dec 12, 2016 | 11.25 | 11.49 | 11.10 | 11.16 | 518,920 | +0.06(+0.54%) |
Dec 09, 2016 | 11.55 | 11.55 | 11.05 | 11.10 | 447,910 | -0.39(-3.37%) |
Dec 08, 2016 | 11.34 | 11.55 | 11.28 | 11.49 | 962,815 | +0.18(+1.58%) |
Dec 07, 2016 | 10.99 | 11.43 | 10.90 | 11.31 | 735,305 | +0.27(+2.43%) |
Dec 06, 2016 | 11.13 | 11.22 | 10.75 | 11.05 | 981,543 | +0.33(+3.06%) |
Dec 05, 2016 | 10.93 | 11.07 | 10.69 | 10.72 | 429,134 | -0.15(-1.37%) |
Dec 02, 2016 | 10.96 | 11.15 | 10.81 | 10.87 | 563,790 | -0.15(-1.35%) |
Dec 01, 2016 | 11.16 | 11.25 | 10.90 | 11.02 | 849,376 | -0.03(-0.27%) |
Nov 30, 2016 | 10.78 | 11.10 | 10.69 | 11.05 | 1,398,039 | +0.54(+5.10%) |
Nov 29, 2016 | 10.54 | 10.67 | 10.27 | 10.51 | 685,957 | -0.24(-2.22%) |
Nov 28, 2016 | 11.05 | 11.10 | 10.57 | 10.75 | 742,411 | -0.30(-2.70%) |
Nov 25, 2016 | 11.22 | 11.22 | 10.90 | 11.05 | 138,679 | -0.21(-1.85%) |
Nov 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.06(+0.53%) | |
Nov 22, 2016 | 11.19 | 11.40 | 10.99 | 11.19 | 1,079,493 | +0.00(+0.00%) |
Nov 21, 2016 | 11.07 | 11.25 | 11.02 | 11.19 | 767,050 | +0.24(+2.17%) |
Nov 18, 2016 | 10.90 | 11.05 | 10.75 | 10.96 | 948,197 | +0.15(+1.38%) |
Nov 17, 2016 | 10.63 | 11.00 | 10.60 | 10.81 | 719,170 | +0.33(+3.13%) |
Nov 16, 2016 | 10.87 | 11.05 | 10.43 | 10.48 | 815,008 | -0.39(-3.56%) |
Nov 15, 2016 | 10.66 | 10.90 | 10.60 | 10.87 | 616,566 | +0.30(+2.82%) |
Nov 14, 2016 | 10.45 | 10.69 | 10.21 | 10.57 | 757,116 | +0.21(+2.01%) |
Nov 11, 2016 | 10.42 | 10.55 | 10.00 | 10.36 | 646,609 | -0.15(-1.42%) |
Nov 10, 2016 | 10.60 | 10.92 | 10.21 | 10.51 | 723,058 | -0.06(-0.56%) |
Nov 09, 2016 | 10.21 | 10.70 | 10.18 | 10.57 | 477,017 | +0.36(+3.50%) |
Nov 08, 2016 | 10.12 | 10.39 | 10.12 | 10.21 | 450,785 | -0.09(-0.87%) |
Nov 07, 2016 | 9.914 | 10.42 | 9.914 | 10.30 | 605,243 | +0.39(+3.90%) |
Nov 04, 2016 | 9.378 | 10.09 | 8.723 | 9.914 | 802,583 | -0.24(-2.35%) |
Nov 03, 2016 | 10.39 | 10.57 | 9.944 | 10.15 | 658,639 | -0.36(-3.40%) |
Nov 02, 2016 | 10.27 | 10.69 | 10.00 | 10.51 | 1,054,790 | +0.20(+1.96%) |
Nov 01, 2016 | 10.39 | 10.54 | 10.02 | 10.31 | 564,641 | -0.06(-0.56%) |
Oct 31, 2016 | 10.80 | 10.95 | 10.37 | 10.37 | 422,348 | -0.46(-4.25%) |
Oct 28, 2016 | 10.74 | 11.00 | 10.71 | 10.83 | 359,024 | -0.01(-0.11%) |
Oct 27, 2016 | 11.13 | 11.13 | 10.73 | 10.84 | 543,446 | -0.26(-2.31%) |
Oct 26, 2016 | 11.04 | 11.29 | 11.01 | 11.09 | 466,119 | -0.11(-0.99%) |
Oct 25, 2016 | 11.31 | 11.48 | 11.19 | 11.20 | 375,509 | -0.17(-1.48%) |
Oct 24, 2016 | 11.18 | 11.49 | 11.14 | 11.37 | 576,627 | +0.12(+1.03%) |
Oct 21, 2016 | 11.13 | 11.31 | 11.13 | 11.26 | 428,769 | -0.01(-0.10%) |
Oct 20, 2016 | 11.19 | 11.31 | 10.87 | 11.27 | 454,163 | +0.00(+0.00%) |
Oct 19, 2016 | 11.16 | 11.47 | 11.08 | 11.27 | 1,155,435 | +0.17(+1.57%) |
Oct 18, 2016 | 11.17 | 11.26 | 11.06 | 11.09 | 385,473 | +0.03(+0.26%) |
Oct 17, 2016 | 11.10 | 11.16 | 10.92 | 11.06 | 782,872 | -0.06(-0.52%) |
Oct 14, 2016 | 11.27 | 11.47 | 11.09 | 11.12 | 380,297 | -0.18(-1.60%) |
Oct 13, 2016 | 11.07 | 11.50 | 11.01 | 11.30 | 440,454 | +0.13(+1.15%) |
Oct 12, 2016 | 10.92 | 11.22 | 10.83 | 11.17 | 651,479 | +0.16(+1.43%) |
Oct 11, 2016 | 11.03 | 11.06 | 10.86 | 11.02 | 429,195 | -0.05(-0.42%) |
Oct 10, 2016 | 11.18 | 11.42 | 11.06 | 11.06 | 828,821 | -0.03(-0.26%) |
Oct 07, 2016 | 11.06 | 11.18 | 10.79 | 11.09 | 597,777 | +0.08(+0.69%) |
Oct 06, 2016 | 11.29 | 11.42 | 10.95 | 11.02 | 958,701 | -0.40(-3.52%) |
Oct 05, 2016 | 11.45 | 11.94 | 11.30 | 11.42 | 909,641 | +0.09(+0.77%) |
Oct 04, 2016 | 11.33 | 11.59 | 11.25 | 11.33 | 764,952 | +0.08(+0.67%) |
Oct 03, 2016 | 11.03 | 11.35 | 10.96 | 11.26 | 802,726 | +0.29(+2.60%) |
Sep 30, 2016 | 10.99 | 11.03 | 10.87 | 10.97 | 450,868 | +0.05(+0.48%) |
Sep 29, 2016 | 11.01 | 11.15 | 10.73 | 10.92 | 396,877 | -0.06(-0.58%) |
Sep 28, 2016 | 10.77 | 11.01 | 10.49 | 10.98 | 515,909 | +0.28(+2.61%) |
Sep 27, 2016 | 10.81 | 10.91 | 10.63 | 10.70 | 418,148 | -0.20(-1.87%) |
Sep 26, 2016 | 11.06 | 11.30 | 10.91 | 10.91 | 867,833 | -0.08(-0.69%) |
Sep 23, 2016 | 10.87 | 11.05 | 10.86 | 10.98 | 925,881 | +0.11(+1.02%) |
Sep 22, 2016 | 10.63 | 10.98 | 10.49 | 10.87 | 1,202,855 | +0.39(+3.72%) |
Sep 21, 2016 | 10.41 | 10.50 | 10.29 | 10.48 | 605,955 | +0.21(+2.04%) |
Sep 20, 2016 | 10.31 | 10.47 | 10.16 | 10.27 | 414,588 | -0.03(-0.34%) |
Sep 19, 2016 | 10.22 | 10.47 | 10.17 | 10.31 | 464,467 | +0.16(+1.55%) |
Sep 16, 2016 | 9.899 | 10.38 | 9.765 | 10.15 | 945,677 | +0.09(+0.93%) |
Sep 15, 2016 | 10.13 | 10.19 | 9.899 | 10.06 | 654,084 | -0.02(-0.23%) |
Sep 14, 2016 | 10.13 | 10.28 | 9.928 | 10.08 | 449,260 | +0.06(+0.64%) |
Sep 13, 2016 | 10.29 | 10.45 | 9.823 | 10.02 | 846,296 | -0.45(-4.34%) |
Sep 12, 2016 | 10.39 | 10.59 | 10.27 | 10.47 | 439,451 | +0.01(+0.11%) |
Sep 09, 2016 | 10.60 | 10.70 | 10.45 | 10.46 | 731,799 | -0.18(-1.70%) |
Sep 08, 2016 | 10.69 | 10.77 | 10.50 | 10.64 | 747,140 | -0.01(-0.05%) |
Sep 07, 2016 | 10.57 | 10.83 | 10.54 | 10.64 | 521,925 | +0.08(+0.77%) |
Sep 06, 2016 | 10.63 | 10.78 | 10.49 | 10.56 | 507,434 | -0.14(-1.31%) |
Sep 02, 2016 | 10.54 | 10.70 | 10.70 | 10.70 | 1,143,901 | +0.22(+2.05%) |
Sep 01, 2016 | 10.39 | 10.60 | 10.25 | 10.49 | 495,473 | -0.08(-0.72%) |
Aug 31, 2016 | 10.41 | 10.59 | 10.19 | 10.56 | 1,062,961 | +0.09(+0.89%) |
Aug 30, 2016 | 10.50 | 10.53 | 10.41 | 10.47 | 789,755 | +0.04(+0.39%) |
Aug 29, 2016 | 10.31 | 10.48 | 10.14 | 10.43 | 591,385 | +0.05(+0.50%) |
Aug 26, 2016 | 10.38 | 10.52 | 10.09 | 10.38 | 490,701 | +0.05(+0.51%) |
Aug 25, 2016 | 10.08 | 10.39 | 9.957 | 10.32 | 558,566 | -0.01(-0.06%) |
Aug 24, 2016 | 10.57 | 10.70 | 10.21 | 10.33 | 599,858 | -0.35(-3.27%) |
Aug 23, 2016 | 10.74 | 10.86 | 10.62 | 10.68 | 618,031 | -0.06(-0.60%) |
Aug 22, 2016 | 10.57 | 10.78 | 10.55 | 10.74 | 706,448 | -0.02(-0.16%) |
Aug 19, 2016 | 10.59 | 10.84 | 10.53 | 10.76 | 753,791 | +0.19(+1.82%) |
Aug 18, 2016 | 10.63 | 10.70 | 10.55 | 10.57 | 1,144,265 | -0.02(-0.17%) |
Aug 17, 2016 | 10.88 | 10.89 | 10.55 | 10.59 | 901,638 | -0.37(-3.40%) |
Aug 16, 2016 | 10.91 | 11.15 | 10.84 | 10.96 | 584,318 | +0.02(+0.21%) |
Aug 15, 2016 | 10.80 | 11.12 | 10.77 | 10.94 | 704,996 | +0.15(+1.35%) |
Aug 12, 2016 | 10.78 | 10.84 | 10.60 | 10.79 | 955,472 | +0.02(+0.22%) |
Aug 11, 2016 | 10.86 | 10.95 | 10.71 | 10.77 | 574,775 | +0.01(+0.11%) |
Aug 10, 2016 | 10.60 | 10.86 | 10.53 | 10.76 | 612,329 | +0.17(+1.65%) |
Aug 09, 2016 | 10.59 | 10.70 | 10.50 | 10.58 | 316,225 | +0.09(+0.83%) |
Aug 08, 2016 | 10.68 | 10.83 | 10.49 | 10.49 | 561,734 | -0.07(-0.66%) |
Aug 05, 2016 | 11.07 | 11.09 | 10.48 | 10.56 | 715,133 | -0.36(-3.30%) |
Aug 04, 2016 | 10.56 | 10.97 | 9.754 | 10.92 | 1,661,932 | +0.40(+3.82%) |
Aug 03, 2016 | 10.31 | 10.63 | 10.03 | 10.52 | 963,418 | +0.28(+2.73%) |
Aug 02, 2016 | 10.14 | 10.41 | 9.882 | 10.24 | 1,486,582 | +0.10(+0.98%) |
Aug 01, 2016 | 10.69 | 10.70 | 9.939 | 10.14 | 1,598,729 | -0.57(-5.32%) |
Jul 29, 2016 | 10.65 | 10.78 | 10.33 | 10.71 | 980,080 | +0.03(+0.32%) |
Jul 28, 2016 | 10.57 | 10.90 | 10.57 | 10.68 | 613,427 | +0.06(+0.59%) |
Jul 27, 2016 | 10.86 | 11.08 | 10.54 | 10.62 | 1,072,588 | -0.14(-1.32%) |
Jul 26, 2016 | 10.51 | 10.84 | 10.43 | 10.76 | 847,252 | +0.20(+1.89%) |
Jul 25, 2016 | 10.71 | 10.75 | 10.23 | 10.56 | 1,763,235 | -0.19(-1.80%) |
Jul 22, 2016 | 11.05 | 11.10 | 10.66 | 10.75 | 952,273 | -0.28(-2.58%) |
Jul 21, 2016 | 11.08 | 11.31 | 10.94 | 11.04 | 656,057 | -0.10(-0.92%) |
Jul 20, 2016 | 10.88 | 11.35 | 10.62 | 11.14 | 1,124,323 | +0.07(+0.62%) |
Jul 19, 2016 | 11.00 | 11.24 | 10.86 | 11.07 | 625,319 | +0.15(+1.36%) |
Jul 18, 2016 | 10.83 | 11.09 | 10.71 | 10.92 | 545,163 | +0.07(+0.68%) |
Jul 15, 2016 | 10.85 | 11.04 | 10.81 | 10.85 | 543,964 | +0.02(+0.21%) |
Jul 14, 2016 | 10.91 | 10.96 | 10.54 | 10.83 | 716,774 | +0.14(+1.28%) |
Jul 13, 2016 | 10.74 | 10.90 | 10.47 | 10.69 | 1,028,755 | -0.13(-1.21%) |
Jul 12, 2016 | 10.53 | 11.06 | 10.42 | 10.82 | 1,920,953 | +0.56(+5.44%) |
Jul 11, 2016 | 10.66 | 10.67 | 10.20 | 10.26 | 1,475,635 | -0.32(-3.01%) |
Jul 08, 2016 | 10.57 | 10.65 | 10.27 | 10.58 | 1,031,787 | +0.21(+2.03%) |
Jul 07, 2016 | 10.77 | 10.99 | 10.16 | 10.37 | 1,395,163 | -0.27(-2.52%) |
Jul 06, 2016 | 10.72 | 10.92 | 10.30 | 10.64 | 2,711,588 | -0.26(-2.35%) |
Jul 05, 2016 | 11.12 | 11.27 | 10.59 | 10.90 | 1,154,225 | -0.44(-3.92%) |
Jul 01, 2016 | 10.92 | 11.34 | 11.34 | 11.34 | 2,212,608 | +0.34(+3.05%) |
Jun 30, 2016 | 10.96 | 11.05 | 10.54 | 11.00 | 2,177,124 | -0.01(-0.10%) |
Jun 29, 2016 | 11.13 | 11.43 | 10.86 | 11.02 | 1,650,226 | -0.11(-1.02%) |
Jun 28, 2016 | 10.57 | 11.13 | 10.48 | 11.13 | 1,176,478 | +0.99(+9.71%) |
Jun 27, 2016 | 10.39 | 10.64 | 9.671 | 10.14 | 2,066,390 | -0.60(-5.62%) |
Jun 24, 2016 | 10.45 | 11.13 | 10.31 | 10.75 | 1,792,228 | -0.51(-4.55%) |
Jun 23, 2016 | 11.21 | 11.27 | 10.84 | 11.26 | 1,881,338 | +0.21(+1.91%) |
Jun 22, 2016 | 11.28 | 11.33 | 10.86 | 11.05 | 1,651,339 | -0.15(-1.37%) |
Jun 21, 2016 | 11.00 | 11.28 | 10.83 | 11.20 | 2,272,771 | +0.15(+1.39%) |
Jun 20, 2016 | 11.04 | 11.34 | 10.85 | 11.05 | 2,394,964 | +0.11(+1.04%) |
Jun 17, 2016 | 10.79 | 11.08 | 10.63 | 10.94 | 17,350,444 | +0.46(+4.35%) |
Jun 16, 2016 | 10.57 | 10.66 | 9.990 | 10.48 | 2,822,415 | -0.21(-1.97%) |
Jun 15, 2016 | 10.82 | 11.21 | 10.63 | 10.69 | 2,011,154 | -0.13(-1.21%) |
Jun 14, 2016 | 10.64 | 10.94 | 10.24 | 10.82 | 4,411,042 | +0.18(+1.66%) |
Jun 13, 2016 | 10.79 | 11.26 | 10.62 | 10.64 | 3,999,892 | +0.01(+0.05%) |
Jun 10, 2016 | 10.22 | 11.05 | 10.20 | 10.64 | 4,076,996 | +0.25(+2.41%) |
Jun 09, 2016 | 10.39 | 10.42 | 10.02 | 10.39 | 895,107 | +0.12(+1.16%) |
Jun 08, 2016 | 10.46 | 10.57 | 10.03 | 10.27 | 1,569,118 | +0.04(+0.39%) |
Jun 07, 2016 | 10.02 | 10.27 | 9.967 | 10.23 | 1,892,280 | +0.28(+2.80%) |
Jun 06, 2016 | 9.967 | 10.10 | 9.682 | 9.950 | 997,501 | +0.19(+1.98%) |
Jun 03, 2016 | 9.557 | 9.979 | 9.546 | 9.756 | 2,838,664 | +0.28(+3.01%) |
Jun 02, 2016 | 8.686 | 9.670 | 8.686 | 9.472 | 2,968,640 | +0.65(+7.43%) |
Jun 01, 2016 | 8.315 | 8.965 | 8.190 | 8.817 | 2,069,687 | +0.26(+3.06%) |
May 31, 2016 | 8.333 | 8.737 | 8.259 | 8.555 | 3,639,898 | +0.30(+3.66%) |
May 27, 2016 | 7.376 | 8.253 | 8.253 | 8.253 | 3,875,488 | +0.60(+7.81%) |
May 26, 2016 | 8.162 | 8.259 | 7.569 | 7.655 | 2,899,840 | -0.37(-4.61%) |
May 25, 2016 | 8.036 | 8.122 | 7.883 | 8.025 | 1,730,048 | +0.11(+1.37%) |
May 24, 2016 | 7.974 | 8.002 | 7.786 | 7.917 | 1,226,942 | +0.05(+0.58%) |
May 23, 2016 | 7.809 | 7.962 | 7.689 | 7.871 | 945,032 | -0.06(-0.72%) |
May 20, 2016 | 7.774 | 7.974 | 7.712 | 7.928 | 779,924 | +0.22(+2.88%) |
May 19, 2016 | 7.433 | 7.860 | 7.416 | 7.706 | 858,694 | +0.15(+2.04%) |
May 18, 2016 | 7.712 | 7.831 | 7.484 | 7.552 | 1,022,008 | -0.17(-2.21%) |
May 17, 2016 | 7.564 | 7.797 | 7.518 | 7.723 | 1,260,960 | +0.14(+1.80%) |
May 16, 2016 | 7.655 | 7.746 | 7.490 | 7.586 | 864,653 | +0.15(+2.07%) |
May 13, 2016 | 7.530 | 7.803 | 7.416 | 7.433 | 1,288,518 | -0.16(-2.10%) |
May 12, 2016 | 7.643 | 7.727 | 7.381 | 7.592 | 1,362,699 | +0.13(+1.76%) |
May 11, 2016 | 7.211 | 7.586 | 7.039 | 7.461 | 1,510,509 | +0.20(+2.75%) |
May 10, 2016 | 7.233 | 7.404 | 7.165 | 7.262 | 1,034,328 | +0.10(+1.43%) |
May 09, 2016 | 7.444 | 7.666 | 6.949 | 7.159 | 1,319,391 | -0.26(-3.46%) |
May 06, 2016 | 6.983 | 7.518 | 6.983 | 7.416 | 1,459,052 | +0.28(+3.91%) |
May 05, 2016 | 7.062 | 7.390 | 7.048 | 7.137 | 1,291,361 | +0.08(+1.13%) |
May 04, 2016 | 6.835 | 7.307 | 6.749 | 7.057 | 1,906,897 | +0.32(+4.82%) |
May 03, 2016 | 6.886 | 6.971 | 6.590 | 6.732 | 1,969,275 | -0.32(-4.60%) |