Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.80 | 11.80 | 11.72 | 11.76 | 70,827 | +0.04(+0.37%) |
May 30, 2017 | 11.69 | 11.71 | 11.63 | 11.71 | 36,959 | -0.04(-0.37%) |
May 26, 2017 | 11.77 | 11.77 | 11.71 | 11.76 | 118,163 | -0.01(-0.07%) |
May 25, 2017 | 11.85 | 11.85 | 11.77 | 11.77 | 31,142 | +0.03(+0.22%) |
May 24, 2017 | 11.71 | 11.80 | 11.71 | 11.74 | 76,834 | -0.01(-0.07%) |
May 23, 2017 | 11.77 | 11.83 | 11.74 | 11.75 | 38,219 | +0.01(+0.07%) |
May 22, 2017 | 11.70 | 11.76 | 11.69 | 11.74 | 33,219 | +0.03(+0.22%) |
May 19, 2017 | 11.66 | 11.71 | 11.63 | 11.71 | 21,672 | +0.15(+1.28%) |
May 18, 2017 | 11.46 | 11.57 | 11.46 | 11.56 | 21,155 | +0.03(+0.30%) |
May 17, 2017 | 11.62 | 11.63 | 11.53 | 11.53 | 50,340 | -0.17(-1.49%) |
May 16, 2017 | 11.70 | 11.72 | 11.66 | 11.70 | 21,749 | +0.07(+0.60%) |
May 15, 2017 | 11.59 | 11.63 | 11.56 | 11.63 | 59,607 | +0.05(+0.45%) |
May 12, 2017 | 11.53 | 11.59 | 11.51 | 11.58 | 25,011 | +0.06(+0.53%) |
May 11, 2017 | 11.50 | 11.54 | 11.46 | 11.52 | 37,454 | -0.02(-0.15%) |
May 10, 2017 | 11.54 | 11.61 | 11.51 | 11.54 | 21,299 | -0.02(-0.15%) |
May 09, 2017 | 11.60 | 11.62 | 11.55 | 11.56 | 28,483 | -0.01(-0.08%) |
May 08, 2017 | 11.60 | 11.60 | 11.52 | 11.56 | 30,442 | -0.13(-1.12%) |
May 05, 2017 | 11.55 | 11.70 | 11.55 | 11.70 | 26,213 | +0.16(+1.36%) |
May 04, 2017 | 11.45 | 11.56 | 11.45 | 11.54 | 15,419 | +0.09(+0.76%) |
May 03, 2017 | 11.49 | 11.50 | 11.44 | 11.45 | 76,532 | -0.08(-0.68%) |
May 02, 2017 | 11.50 | 11.55 | 11.48 | 11.53 | 60,933 | +0.10(+0.84%) |
May 01, 2017 | 11.50 | 11.50 | 11.43 | 11.43 | 38,951 | +0.04(+0.38%) |
Apr 28, 2017 | 11.35 | 11.46 | 11.35 | 11.39 | 62,320 | +0.02(+0.15%) |
Apr 27, 2017 | 11.31 | 11.39 | 11.29 | 11.37 | 46,815 | +0.13(+1.16%) |
Apr 26, 2017 | 11.17 | 11.27 | 11.17 | 11.24 | 335,548 | +0.00(+0.00%) |
Apr 25, 2017 | 11.19 | 11.27 | 11.19 | 11.24 | 83,831 | +0.11(+1.02%) |
Apr 24, 2017 | 11.07 | 11.13 | 11.07 | 11.13 | 46,275 | +0.28(+2.57%) |
Apr 21, 2017 | 10.88 | 10.90 | 10.85 | 10.85 | 15,312 | -0.03(-0.24%) |
Apr 20, 2017 | 10.89 | 10.94 | 10.88 | 10.88 | 16,401 | +0.00(+0.00%) |
Apr 19, 2017 | 10.93 | 10.93 | 10.87 | 10.88 | 18,026 | -0.03(-0.24%) |
Apr 18, 2017 | 10.94 | 10.96 | 10.89 | 10.90 | 17,420 | -0.15(-1.34%) |
Apr 17, 2017 | 11.03 | 11.06 | 10.94 | 11.05 | 29,194 | +0.12(+1.12%) |
Apr 13, 2017 | 11.01 | 11.02 | 10.93 | 10.93 | 60,038 | -0.09(-0.79%) |
Apr 12, 2017 | 11.05 | 11.05 | 11.01 | 11.02 | 11,494 | -0.05(-0.47%) |
Apr 11, 2017 | 10.98 | 11.07 | 10.94 | 11.07 | 36,155 | +0.12(+1.11%) |
Apr 10, 2017 | 10.90 | 10.95 | 10.89 | 10.95 | 26,841 | -0.05(-0.48%) |
Apr 07, 2017 | 10.98 | 11.01 | 10.95 | 11.00 | 19,974 | +0.05(+0.48%) |
Apr 06, 2017 | 10.91 | 10.97 | 10.91 | 10.95 | 7,048 | +0.03(+0.32%) |
Apr 05, 2017 | 10.89 | 10.97 | 10.89 | 10.91 | 53,057 | -0.03(-0.32%) |
Apr 04, 2017 | 10.90 | 10.97 | 10.90 | 10.95 | 16,338 | -0.01(-0.08%) |
Apr 03, 2017 | 10.95 | 10.98 | 10.89 | 10.95 | 28,452 | -0.03(-0.24%) |
Mar 31, 2017 | 10.94 | 11.00 | 10.94 | 10.98 | 46,159 | +0.13(+1.21%) |
Mar 30, 2017 | 10.96 | 10.96 | 10.85 | 10.85 | 51,282 | -0.09(-0.80%) |
Mar 29, 2017 | 10.91 | 10.94 | 10.89 | 10.94 | 10,493 | -0.01(-0.08%) |
Mar 28, 2017 | 10.89 | 10.95 | 10.89 | 10.95 | 29,495 | +0.09(+0.80%) |
Mar 27, 2017 | 10.85 | 10.89 | 10.85 | 10.86 | 15,759 | +0.01(+0.08%) |
Mar 24, 2017 | 10.94 | 10.94 | 10.81 | 10.85 | 23,419 | +0.00(+0.04%) |
Mar 23, 2017 | 10.82 | 10.89 | 10.81 | 10.85 | 29,089 | +0.03(+0.25%) |
Mar 22, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 17,744 | +0.04(+0.40%) |
Mar 21, 2017 | 10.89 | 10.91 | 10.78 | 10.78 | 30,503 | -0.05(-0.47%) |
Mar 20, 2017 | 10.82 | 10.87 | 10.81 | 10.83 | 60,983 | +0.02(+0.15%) |
Mar 17, 2017 | 10.73 | 10.84 | 10.73 | 10.81 | 49,597 | +0.07(+0.65%) |
Mar 16, 2017 | 10.74 | 10.74 | 10.69 | 10.74 | 23,392 | +0.07(+0.65%) |
Mar 15, 2017 | 10.54 | 10.67 | 10.52 | 10.67 | 78,297 | +0.13(+1.24%) |
Mar 14, 2017 | 10.61 | 10.63 | 10.54 | 10.54 | 27,594 | -0.13(-1.22%) |
Mar 13, 2017 | 10.67 | 10.69 | 10.64 | 10.67 | 29,649 | +0.03(+0.24%) |
Mar 10, 2017 | 10.62 | 10.65 | 10.60 | 10.64 | 19,692 | +0.06(+0.57%) |
Mar 09, 2017 | 10.58 | 10.62 | 10.57 | 10.58 | 14,196 | -0.02(-0.16%) |
Mar 08, 2017 | 10.58 | 10.64 | 10.58 | 10.60 | 17,499 | -0.05(-0.49%) |
Mar 07, 2017 | 10.59 | 10.68 | 10.59 | 10.65 | 10,622 | -0.01(-0.08%) |
Mar 06, 2017 | 10.68 | 10.69 | 10.65 | 10.66 | 29,543 | -0.04(-0.41%) |
Mar 03, 2017 | 10.66 | 10.72 | 10.61 | 10.71 | 20,651 | +0.05(+0.45%) |
Mar 02, 2017 | 10.66 | 10.68 | 10.64 | 10.66 | 20,315 | -0.07(-0.61%) |
Mar 01, 2017 | 10.68 | 10.78 | 10.68 | 10.72 | 177,368 | +0.12(+1.16%) |
Feb 28, 2017 | 10.60 | 10.64 | 10.59 | 10.60 | 13,415 | +0.03(+0.32%) |
Feb 27, 2017 | 10.53 | 10.58 | 10.52 | 10.57 | 23,877 | -0.05(-0.49%) |
Feb 24, 2017 | 10.64 | 10.64 | 10.51 | 10.62 | 133,131 | -0.09(-0.81%) |
Feb 23, 2017 | 10.84 | 10.86 | 10.71 | 10.71 | 60,226 | -0.16(-1.52%) |
Feb 22, 2017 | 10.83 | 10.89 | 10.77 | 10.87 | 50,358 | +0.02(+0.16%) |
Feb 21, 2017 | 10.84 | 10.85 | 10.77 | 10.85 | 20,056 | +0.03(+0.24%) |
Feb 17, 2017 | 10.83 | 10.83 | 10.83 | 0 | -0.09(-0.80%) | |
Feb 16, 2017 | 10.85 | 10.93 | 10.85 | 10.91 | 33,812 | +0.06(+0.53%) |
Feb 15, 2017 | 10.80 | 10.86 | 10.80 | 10.86 | 48,728 | +0.06(+0.51%) |
Feb 14, 2017 | 10.84 | 10.84 | 10.78 | 10.80 | 17,136 | +0.03(+0.32%) |
Feb 13, 2017 | 10.81 | 10.82 | 10.77 | 10.77 | 70,086 | +0.03(+0.24%) |
Feb 10, 2017 | 10.70 | 10.75 | 10.65 | 10.74 | 22,774 | +0.02(+0.16%) |
Feb 09, 2017 | 10.73 | 10.75 | 10.69 | 10.72 | 27,738 | +0.03(+0.24%) |
Feb 08, 2017 | 10.57 | 10.71 | 10.57 | 10.70 | 59,605 | +0.10(+0.98%) |
Feb 07, 2017 | 10.60 | 10.60 | 10.56 | 10.59 | 17,651 | -0.04(-0.41%) |
Feb 06, 2017 | 10.66 | 10.66 | 10.59 | 10.64 | 31,974 | -0.11(-1.05%) |
Feb 03, 2017 | 10.73 | 10.75 | 10.66 | 10.75 | 71,175 | +0.11(+1.06%) |
Feb 02, 2017 | 10.69 | 10.71 | 10.63 | 10.64 | 17,248 | -0.02(-0.16%) |
Feb 01, 2017 | 10.69 | 10.70 | 10.62 | 10.65 | 19,895 | +0.07(+0.66%) |
Jan 31, 2017 | 10.54 | 10.62 | 10.54 | 10.58 | 52,711 | +0.02(+0.16%) |
Jan 30, 2017 | 10.56 | 10.57 | 10.50 | 10.57 | 58,002 | -0.08(-0.73%) |
Jan 27, 2017 | 10.65 | 10.66 | 10.61 | 10.64 | 36,769 | +0.01(+0.08%) |
Jan 26, 2017 | 10.67 | 10.68 | 10.59 | 10.64 | 25,352 | -0.02(-0.16%) |
Jan 25, 2017 | 10.62 | 10.69 | 10.62 | 10.65 | 27,574 | +0.03(+0.29%) |
Jan 24, 2017 | 10.58 | 10.64 | 10.56 | 10.62 | 25,962 | +0.08(+0.78%) |
Jan 23, 2017 | 10.54 | 10.54 | 10.51 | 10.54 | 20,887 | +0.05(+0.50%) |
Jan 20, 2017 | 10.45 | 10.53 | 10.45 | 10.49 | 33,800 | +0.10(+0.92%) |
Jan 19, 2017 | 10.44 | 10.44 | 10.38 | 10.39 | 131,913 | -0.03(-0.25%) |
Jan 18, 2017 | 10.38 | 10.45 | 10.38 | 10.42 | 188,156 | +0.01(+0.08%) |
Jan 17, 2017 | 10.38 | 10.42 | 10.36 | 10.41 | 30,105 | +0.05(+0.50%) |
Jan 13, 2017 | 10.36 | 10.36 | 10.36 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 10.30 | 10.36 | 10.30 | 10.34 | 21,765 | +0.01(+0.13%) |
Jan 11, 2017 | 10.23 | 10.32 | 10.18 | 10.32 | 72,600 | +0.06(+0.59%) |
Jan 10, 2017 | 10.30 | 10.30 | 10.25 | 10.26 | 69,330 | -0.03(-0.25%) |
Jan 09, 2017 | 10.23 | 10.31 | 10.23 | 10.29 | 20,142 | +0.03(+0.34%) |
Jan 06, 2017 | 10.32 | 10.32 | 10.25 | 10.25 | 34,372 | -0.10(-1.01%) |
Jan 05, 2017 | 10.30 | 10.37 | 10.27 | 10.36 | 368,688 | +0.09(+0.85%) |
Jan 04, 2017 | 10.25 | 10.27 | 10.21 | 10.27 | 73,964 | +0.08(+0.77%) |
Jan 03, 2017 | 10.18 | 10.23 | 10.15 | 10.19 | 267,992 | +0.03(+0.34%) |
Dec 30, 2016 | 10.16 | 10.16 | 10.16 | 0 | +0.09(+0.89%) | |
Dec 29, 2016 | 10.01 | 10.07 | 10.01 | 10.07 | 39,746 | +0.09(+0.93%) |
Dec 28, 2016 | 10.02 | 10.02 | 9.933 | 9.976 | 80,430 | -0.01(-0.09%) |
Dec 27, 2016 | 9.994 | 10.00 | 9.931 | 9.985 | 68,549 | +0.07(+0.70%) |
Dec 23, 2016 | 9.915 | 9.915 | 9.915 | 0 | +0.03(+0.35%) | |
Dec 22, 2016 | 9.881 | 9.949 | 9.872 | 9.881 | 35,315 | -0.02(-0.18%) |
Dec 21, 2016 | 9.941 | 9.985 | 9.856 | 9.898 | 28,643 | +0.08(+0.79%) |
Dec 20, 2016 | 9.763 | 9.845 | 9.763 | 9.821 | 84,920 | -0.04(-0.42%) |
Dec 19, 2016 | 9.862 | 9.871 | 9.788 | 9.862 | 45,670 | +0.00(+0.00%) |
Dec 16, 2016 | 9.838 | 9.862 | 9.810 | 9.862 | 59,387 | +0.08(+0.85%) |
Dec 15, 2016 | 9.763 | 9.788 | 9.730 | 9.780 | 36,481 | -0.01(-0.08%) |
Dec 14, 2016 | 9.920 | 9.995 | 9.788 | 9.788 | 89,736 | -0.22(-2.15%) |
Dec 13, 2016 | 9.912 | 10.02 | 9.912 | 10.00 | 104,706 | +0.12(+1.17%) |
Dec 12, 2016 | 9.904 | 9.920 | 9.864 | 9.887 | 33,693 | -0.02(-0.17%) |
Dec 09, 2016 | 9.887 | 9.912 | 9.837 | 9.904 | 67,628 | -0.02(-0.25%) |
Dec 08, 2016 | 9.995 | 9.995 | 9.924 | 9.929 | 60,130 | -0.19(-1.88%) |
Dec 07, 2016 | 10.02 | 10.13 | 10.02 | 10.12 | 146,078 | +0.10(+0.99%) |
Dec 06, 2016 | 9.962 | 10.07 | 9.937 | 10.02 | 26,026 | +0.05(+0.50%) |
Dec 05, 2016 | 9.937 | 9.986 | 9.937 | 9.970 | 48,098 | +0.00(+0.00%) |
Dec 02, 2016 | 9.945 | 9.986 | 9.929 | 9.970 | 43,338 | -0.03(-0.33%) |
Dec 01, 2016 | 9.978 | 10.01 | 9.964 | 10.00 | 27,025 | -0.07(-0.66%) |
Nov 30, 2016 | 10.09 | 10.09 | 10.02 | 10.07 | 98,176 | +0.05(+0.50%) |
Nov 29, 2016 | 9.970 | 10.02 | 9.956 | 10.02 | 12,868 | +0.05(+0.50%) |
Nov 28, 2016 | 10.00 | 10.04 | 9.937 | 9.970 | 53,297 | +0.05(+0.50%) |
Nov 25, 2016 | 9.945 | 9.954 | 9.904 | 9.920 | 4,795 | +0.12(+1.27%) |
Nov 23, 2016 | 9.796 | 9.796 | 9.796 | 0 | -0.07(-0.67%) | |
Nov 22, 2016 | 9.821 | 9.862 | 9.780 | 9.862 | 79,181 | +0.02(+0.25%) |
Nov 21, 2016 | 9.738 | 9.846 | 9.738 | 9.838 | 108,878 | +0.10(+1.02%) |
Nov 18, 2016 | 9.796 | 9.804 | 9.688 | 9.738 | 137,241 | -0.02(-0.25%) |
Nov 17, 2016 | 9.780 | 9.828 | 9.755 | 9.763 | 116,060 | +0.07(+0.68%) |
Nov 16, 2016 | 9.763 | 9.763 | 9.681 | 9.697 | 28,473 | -0.13(-1.35%) |
Nov 15, 2016 | 9.755 | 9.887 | 9.730 | 9.829 | 329,933 | +0.01(+0.08%) |
Nov 14, 2016 | 9.804 | 9.854 | 9.755 | 9.821 | 239,980 | -0.08(-0.85%) |
Nov 11, 2016 | 9.871 | 9.920 | 9.852 | 9.905 | 95,963 | -0.06(-0.65%) |
Nov 10, 2016 | 10.04 | 10.07 | 9.929 | 9.970 | 70,997 | -0.29(-2.82%) |
Nov 09, 2016 | 10.10 | 10.30 | 10.09 | 10.26 | 106,103 | -0.33(-3.13%) |
Nov 08, 2016 | 10.58 | 10.61 | 10.52 | 10.59 | 27,071 | -0.11(-1.01%) |
Nov 07, 2016 | 10.63 | 10.70 | 10.60 | 10.70 | 48,368 | +0.24(+2.25%) |
Nov 04, 2016 | 10.45 | 10.54 | 10.40 | 10.46 | 32,523 | -0.00(-0.03%) |
Nov 03, 2016 | 10.52 | 10.56 | 10.43 | 10.47 | 45,371 | -0.11(-1.02%) |
Nov 02, 2016 | 10.62 | 10.64 | 10.54 | 10.57 | 41,013 | -0.15(-1.39%) |
Nov 01, 2016 | 10.82 | 10.85 | 10.68 | 10.72 | 61,074 | -0.09(-0.85%) |
Oct 31, 2016 | 10.81 | 10.85 | 10.79 | 10.81 | 27,353 | +0.03(+0.32%) |
Oct 28, 2016 | 10.82 | 10.83 | 10.77 | 10.78 | 39,813 | -0.05(-0.46%) |
Oct 27, 2016 | 10.91 | 10.91 | 10.82 | 10.83 | 26,459 | -0.04(-0.38%) |
Oct 26, 2016 | 10.87 | 10.89 | 10.86 | 10.87 | 44,101 | +0.01(+0.05%) |
Oct 25, 2016 | 10.86 | 10.88 | 10.80 | 10.87 | 15,653 | -0.01(-0.13%) |
Oct 24, 2016 | 11.00 | 11.00 | 10.87 | 10.88 | 12,498 | +0.00(+0.01%) |
Oct 21, 2016 | 10.87 | 10.91 | 10.85 | 10.88 | 17,779 | -0.07(-0.68%) |
Oct 20, 2016 | 10.93 | 10.96 | 10.90 | 10.95 | 25,567 | +0.03(+0.30%) |
Oct 19, 2016 | 10.85 | 10.95 | 10.85 | 10.92 | 130,286 | +0.04(+0.36%) |
Oct 18, 2016 | 10.92 | 10.92 | 10.84 | 10.88 | 28,185 | +0.14(+1.27%) |
Oct 17, 2016 | 10.69 | 10.76 | 10.69 | 10.75 | 36,259 | +0.05(+0.45%) |
Oct 14, 2016 | 10.75 | 10.77 | 10.70 | 10.70 | 11,356 | +0.07(+0.70%) |
Oct 13, 2016 | 10.56 | 10.65 | 10.48 | 10.62 | 115,403 | +0.00(+0.00%) |
Oct 12, 2016 | 10.62 | 10.64 | 10.58 | 10.62 | 28,280 | -0.01(-0.08%) |
Oct 11, 2016 | 10.70 | 10.70 | 10.59 | 10.63 | 36,747 | -0.19(-1.76%) |
Oct 10, 2016 | 10.85 | 10.88 | 10.82 | 10.82 | 9,724 | -0.01(-0.08%) |
Oct 07, 2016 | 10.85 | 10.87 | 10.76 | 10.83 | 43,242 | -0.11(-0.98%) |
Oct 06, 2016 | 11.01 | 11.03 | 10.92 | 10.94 | 284,534 | -0.08(-0.69%) |
Oct 05, 2016 | 11.03 | 11.03 | 10.96 | 11.01 | 9,728 | +0.03(+0.23%) |
Oct 04, 2016 | 11.05 | 11.07 | 10.93 | 10.99 | 70,689 | -0.06(-0.54%) |
Oct 03, 2016 | 11.09 | 11.09 | 10.99 | 11.05 | 17,724 | +0.03(+0.32%) |
Sep 30, 2016 | 11.00 | 11.09 | 10.96 | 11.01 | 119,303 | -0.03(-0.30%) |
Sep 29, 2016 | 11.19 | 11.20 | 11.01 | 11.05 | 33,074 | -0.10(-0.93%) |
Sep 28, 2016 | 11.03 | 11.16 | 11.00 | 11.15 | 34,341 | +0.12(+1.09%) |
Sep 27, 2016 | 11.00 | 11.08 | 10.96 | 11.03 | 43,404 | -0.03(-0.30%) |
Sep 26, 2016 | 11.09 | 11.10 | 11.01 | 11.06 | 27,327 | -0.05(-0.45%) |
Sep 23, 2016 | 11.16 | 11.17 | 11.10 | 11.11 | 38,476 | -0.11(-0.96%) |
Sep 22, 2016 | 11.30 | 11.30 | 11.19 | 11.22 | 46,503 | +0.02(+0.22%) |
Sep 21, 2016 | 11.05 | 11.19 | 11.01 | 11.19 | 31,121 | +0.20(+1.83%) |
Sep 20, 2016 | 10.98 | 11.01 | 10.97 | 10.99 | 53,224 | +0.03(+0.27%) |
Sep 19, 2016 | 10.97 | 11.05 | 10.95 | 10.96 | 29,793 | +0.09(+0.84%) |
Sep 16, 2016 | 10.90 | 10.90 | 10.81 | 10.87 | 43,462 | -0.08(-0.75%) |
Sep 15, 2016 | 10.98 | 10.98 | 10.87 | 10.96 | 39,092 | -0.02(-0.15%) |
Sep 14, 2016 | 10.96 | 11.03 | 10.93 | 10.97 | 20,200 | -0.02(-0.15%) |
Sep 13, 2016 | 11.08 | 11.08 | 10.91 | 10.99 | 21,183 | -0.14(-1.26%) |
Sep 12, 2016 | 11.01 | 11.19 | 10.93 | 11.13 | 88,434 | -0.00(-0.00%) |
Sep 09, 2016 | 11.25 | 11.25 | 11.13 | 11.13 | 33,779 | -0.16(-1.39%) |
Sep 08, 2016 | 11.34 | 11.35 | 11.28 | 11.29 | 246,062 | -0.04(-0.36%) |
Sep 07, 2016 | 11.33 | 11.34 | 11.28 | 11.33 | 52,410 | +0.06(+0.51%) |
Sep 06, 2016 | 11.21 | 11.29 | 11.20 | 11.27 | 178,829 | +0.17(+1.56%) |
Sep 02, 2016 | 11.08 | 11.10 | 11.10 | 11.10 | 142,895 | +0.14(+1.32%) |
Sep 01, 2016 | 10.97 | 10.97 | 10.88 | 10.95 | 13,938 | +0.04(+0.34%) |
Aug 31, 2016 | 10.96 | 10.96 | 10.87 | 10.91 | 84,796 | -0.01(-0.08%) |
Aug 30, 2016 | 10.92 | 10.99 | 10.90 | 10.92 | 15,666 | -0.05(-0.41%) |
Aug 29, 2016 | 10.90 | 11.00 | 10.89 | 10.97 | 68,217 | +0.00(+0.04%) |
Aug 26, 2016 | 11.02 | 11.11 | 10.91 | 10.96 | 73,958 | -0.01(-0.12%) |
Aug 25, 2016 | 10.94 | 11.01 | 10.94 | 10.98 | 40,373 | -0.00(-0.03%) |
Aug 24, 2016 | 11.01 | 11.03 | 10.94 | 10.98 | 37,332 | -0.04(-0.38%) |
Aug 23, 2016 | 11.06 | 11.06 | 10.99 | 11.02 | 33,963 | +0.04(+0.36%) |
Aug 22, 2016 | 10.91 | 11.00 | 10.87 | 10.98 | 45,124 | +0.04(+0.40%) |
Aug 19, 2016 | 10.92 | 10.95 | 10.87 | 10.94 | 26,014 | -0.06(-0.52%) |
Aug 18, 2016 | 10.87 | 11.01 | 10.87 | 11.00 | 43,802 | +0.19(+1.75%) |
Aug 17, 2016 | 10.75 | 10.81 | 10.69 | 10.81 | 31,006 | -0.04(-0.38%) |
Aug 16, 2016 | 10.88 | 10.88 | 10.85 | 10.85 | 42,067 | -0.03(-0.30%) |
Aug 15, 2016 | 10.84 | 10.91 | 10.82 | 10.88 | 41,241 | +0.07(+0.69%) |
Aug 12, 2016 | 10.77 | 10.83 | 10.76 | 10.81 | 19,760 | -0.02(-0.15%) |
Aug 11, 2016 | 10.74 | 10.86 | 10.74 | 10.82 | 24,419 | +0.05(+0.46%) |
Aug 10, 2016 | 10.73 | 10.81 | 10.73 | 10.77 | 22,089 | +0.01(+0.08%) |
Aug 09, 2016 | 10.80 | 10.85 | 10.77 | 10.77 | 41,702 | +0.01(+0.08%) |
Aug 08, 2016 | 10.76 | 10.76 | 10.73 | 10.76 | 13,549 | -0.03(-0.23%) |
Aug 05, 2016 | 10.79 | 10.79 | 10.75 | 10.78 | 37,921 | -0.01(-0.07%) |
Aug 04, 2016 | 10.73 | 10.80 | 10.72 | 10.79 | 11,948 | +0.17(+1.59%) |
Aug 03, 2016 | 10.61 | 10.66 | 10.54 | 10.62 | 11,527 | -0.05(-0.43%) |
Aug 02, 2016 | 10.66 | 10.68 | 10.61 | 10.67 | 13,726 | -0.04(-0.38%) |
Aug 01, 2016 | 10.79 | 10.79 | 10.68 | 10.71 | 29,802 | -0.04(-0.38%) |
Jul 29, 2016 | 10.81 | 10.82 | 10.73 | 10.75 | 171,078 | +0.03(+0.26%) |
Jul 28, 2016 | 10.71 | 10.75 | 10.69 | 10.72 | 53,800 | +0.05(+0.43%) |
Jul 27, 2016 | 10.72 | 10.74 | 10.64 | 10.68 | 44,860 | +0.00(+0.00%) |
Jul 26, 2016 | 10.59 | 10.69 | 10.59 | 10.68 | 59,531 | +0.12(+1.09%) |
Jul 25, 2016 | 10.55 | 10.59 | 10.54 | 10.56 | 28,190 | -0.03(-0.31%) |
Jul 22, 2016 | 10.62 | 10.62 | 10.52 | 10.59 | 65,876 | +0.02(+0.16%) |
Jul 21, 2016 | 10.59 | 10.62 | 10.48 | 10.58 | 64,775 | -0.02(-0.17%) |
Jul 20, 2016 | 10.49 | 10.62 | 10.49 | 10.60 | 125,514 | +0.08(+0.72%) |
Jul 19, 2016 | 10.58 | 10.59 | 10.48 | 10.52 | 15,599 | -0.02(-0.16%) |
Jul 18, 2016 | 10.56 | 10.60 | 10.50 | 10.54 | 17,108 | -0.02(-0.18%) |
Jul 15, 2016 | 10.63 | 10.63 | 10.53 | 10.55 | 19,233 | -0.07(-0.67%) |
Jul 14, 2016 | 10.62 | 10.63 | 10.56 | 10.63 | 22,069 | +0.07(+0.62%) |
Jul 13, 2016 | 10.52 | 10.61 | 10.51 | 10.56 | 39,932 | +0.02(+0.16%) |
Jul 12, 2016 | 10.50 | 10.56 | 10.47 | 10.54 | 110,032 | +0.08(+0.79%) |
Jul 11, 2016 | 10.40 | 10.46 | 10.34 | 10.46 | 27,207 | +0.18(+1.76%) |
Jul 08, 2016 | 10.20 | 10.28 | 10.19 | 10.28 | 74,359 | +0.14(+1.38%) |
Jul 07, 2016 | 10.21 | 10.22 | 10.07 | 10.14 | 44,598 | -0.03(-0.32%) |
Jul 06, 2016 | 10.08 | 10.17 | 9.992 | 10.17 | 302,512 | -0.04(-0.40%) |
Jul 05, 2016 | 10.33 | 10.33 | 10.13 | 10.21 | 63,589 | -0.19(-1.84%) |
Jul 01, 2016 | 10.38 | 10.41 | 10.41 | 10.41 | 143,501 | +0.04(+0.42%) |
Jun 30, 2016 | 10.21 | 10.43 | 10.21 | 10.36 | 137,019 | +0.15(+1.45%) |
Jun 29, 2016 | 10.17 | 10.26 | 10.07 | 10.21 | 485,699 | +0.30(+2.99%) |
Jun 28, 2016 | 9.893 | 9.983 | 9.835 | 9.917 | 139,442 | +0.21(+2.18%) |
Jun 27, 2016 | 9.818 | 10.05 | 9.571 | 9.706 | 78,574 | -0.17(-1.72%) |
Jun 24, 2016 | 9.909 | 10.06 | 9.827 | 9.876 | 48,067 | -0.78(-7.35%) |
Jun 23, 2016 | 10.35 | 10.66 | 10.22 | 10.66 | 35,388 | +0.28(+2.70%) |
Jun 22, 2016 | 10.47 | 10.52 | 10.31 | 10.38 | 91,741 | +0.08(+0.80%) |
Jun 21, 2016 | 10.28 | 10.40 | 10.19 | 10.30 | 170,368 | -0.02(-0.16%) |
Jun 20, 2016 | 10.20 | 10.45 | 9.985 | 10.31 | 75,114 | +0.07(+0.64%) |
Jun 17, 2016 | 10.15 | 10.39 | 10.10 | 10.25 | 181,638 | +0.14(+1.38%) |
Jun 16, 2016 | 9.927 | 10.11 | 9.780 | 10.11 | 276,610 | +0.09(+0.90%) |
Jun 15, 2016 | 10.04 | 10.38 | 9.960 | 10.02 | 27,552 | +0.06(+0.58%) |
Jun 14, 2016 | 10.01 | 10.58 | 9.853 | 9.960 | 464,411 | -0.12(-1.22%) |
Jun 13, 2016 | 10.16 | 10.31 | 10.08 | 10.08 | 96,801 | -0.25(-2.37%) |
Jun 10, 2016 | 10.43 | 10.74 | 10.28 | 10.33 | 235,616 | -0.28(-2.64%) |
Jun 09, 2016 | 10.62 | 10.77 | 10.56 | 10.61 | 620,225 | +0.00(+0.00%) |
Jun 08, 2016 | 10.47 | 10.71 | 10.47 | 10.61 | 653,890 | +0.10(+0.98%) |
Jun 07, 2016 | 10.50 | 10.66 | 10.40 | 10.51 | 66,850 | +0.14(+1.33%) |
Jun 06, 2016 | 10.28 | 10.44 | 10.28 | 10.37 | 50,824 | +0.12(+1.13%) |
Jun 03, 2016 | 10.19 | 10.26 | 10.14 | 10.25 | 26,490 | +0.12(+1.18%) |
Jun 02, 2016 | 10.08 | 10.17 | 10.03 | 10.13 | 66,388 | +0.00(+0.00%) |