Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.14 | 13.22 | 13.11 | 13.17 | 2,301,862 | +0.01(+0.05%) |
Sep 28, 2017 | 13.15 | 13.20 | 13.11 | 13.16 | 2,357,336 | -0.02(-0.15%) |
Sep 27, 2017 | 13.25 | 13.18 | 4,608,943 | +0.17(+1.30%) | ||
Sep 26, 2017 | 13.04 | 13.10 | 12.95 | 13.01 | 3,128,770 | -0.02(-0.15%) |
Sep 25, 2017 | 12.96 | 13.13 | 12.93 | 13.03 | 3,777,612 | +0.03(+0.25%) |
Sep 22, 2017 | 12.91 | 13.04 | 12.90 | 13.00 | 2,308,785 | +0.06(+0.50%) |
Sep 21, 2017 | 12.84 | 12.97 | 12.80 | 12.93 | 4,962,618 | +0.06(+0.50%) |
Sep 20, 2017 | 12.87 | 12.93 | 12.76 | 12.87 | 3,621,548 | +0.03(+0.20%) |
Sep 19, 2017 | 12.78 | 12.96 | 12.77 | 12.84 | 5,492,441 | +0.09(+0.71%) |
Sep 18, 2017 | 12.96 | 12.96 | 12.73 | 12.75 | 3,731,209 | -0.17(-1.31%) |
Sep 15, 2017 | 12.99 | 13.02 | 12.84 | 12.92 | 2,729,578 | -0.08(-0.60%) |
Sep 14, 2017 | 12.94 | 13.01 | 12.91 | 13.00 | 3,637,166 | +0.05(+0.35%) |
Sep 13, 2017 | 12.93 | 13.05 | 12.89 | 12.95 | 3,961,419 | +0.00(+0.00%) |
Sep 12, 2017 | 12.88 | 13.02 | 12.81 | 12.95 | 4,859,500 | +0.13(+1.01%) |
Sep 11, 2017 | 12.78 | 12.89 | 12.74 | 12.82 | 3,467,325 | +0.19(+1.54%) |
Sep 08, 2017 | 12.57 | 12.73 | 12.54 | 12.63 | 3,795,902 | +0.03(+0.26%) |
Sep 07, 2017 | 12.72 | 12.73 | 12.54 | 12.59 | 2,973,242 | -0.09(-0.72%) |
Sep 06, 2017 | 12.62 | 12.84 | 12.59 | 12.69 | 3,266,531 | +0.10(+0.83%) |
Sep 05, 2017 | 12.85 | 12.88 | 12.53 | 12.58 | 4,251,366 | -0.35(-2.71%) |
Sep 01, 2017 | 12.83 | 12.95 | 12.80 | 12.93 | 2,446,582 | +0.19(+1.48%) |
Aug 31, 2017 | 12.74 | 12.81 | 12.69 | 12.74 | 2,461,934 | +0.08(+0.67%) |
Aug 30, 2017 | 12.65 | 12.76 | 12.64 | 12.66 | 2,515,801 | -0.07(-0.56%) |
Aug 29, 2017 | 12.59 | 12.76 | 12.51 | 12.73 | 3,660,974 | -0.04(-0.30%) |
Aug 28, 2017 | 12.91 | 12.91 | 12.73 | 12.77 | 2,105,355 | -0.12(-0.91%) |
Aug 25, 2017 | 12.91 | 12.95 | 12.86 | 12.89 | 2,378,319 | +0.00(+0.00%) |
Aug 24, 2017 | 12.76 | 12.92 | 12.70 | 12.89 | 3,132,558 | +0.18(+1.43%) |
Aug 23, 2017 | 12.56 | 12.82 | 12.52 | 12.70 | 2,948,791 | +0.05(+0.41%) |
Aug 22, 2017 | 12.66 | 12.69 | 12.56 | 12.65 | 2,039,168 | +0.02(+0.15%) |
Aug 21, 2017 | 12.57 | 12.64 | 12.50 | 12.63 | 2,623,470 | +0.00(+0.00%) |
Aug 18, 2017 | 12.89 | 12.89 | 12.62 | 12.63 | 3,855,812 | -0.17(-1.34%) |
Aug 17, 2017 | 12.80 | 12.98 | 12.80 | 12.81 | 4,548,540 | -0.13(-0.99%) |
Aug 16, 2017 | 12.73 | 12.95 | 12.73 | 12.93 | 5,242,433 | +0.26(+2.08%) |
Aug 15, 2017 | 12.73 | 12.73 | 12.63 | 12.67 | 2,195,350 | +0.01(+0.05%) |
Aug 14, 2017 | 12.74 | 12.86 | 12.65 | 12.66 | 3,231,049 | +0.06(+0.51%) |
Aug 11, 2017 | 12.35 | 12.66 | 12.30 | 12.60 | 4,800,878 | +0.29(+2.35%) |
Aug 10, 2017 | 12.86 | 12.90 | 12.30 | 12.31 | 5,640,072 | -0.65(-5.00%) |
Aug 09, 2017 | 13.01 | 13.04 | 12.85 | 12.96 | 3,191,921 | -0.19(-1.47%) |
Aug 08, 2017 | 13.11 | 13.25 | 13.07 | 13.15 | 4,181,212 | +0.00(+0.00%) |
Aug 07, 2017 | 13.13 | 13.20 | 13.10 | 13.15 | 1,777,088 | +0.01(+0.05%) |
Aug 04, 2017 | 13.22 | 13.23 | 13.10 | 13.15 | 2,888,013 | +0.01(+0.10%) |
Aug 03, 2017 | 13.20 | 13.25 | 13.11 | 13.13 | 2,706,547 | -0.11(-0.82%) |
Aug 02, 2017 | 13.16 | 13.30 | 13.15 | 13.24 | 2,754,426 | +0.06(+0.44%) |
Aug 01, 2017 | 13.31 | 13.31 | 13.16 | 13.18 | 2,977,406 | -0.06(-0.44%) |
Jul 31, 2017 | 13.13 | 13.29 | 13.12 | 13.24 | 3,464,122 | +0.11(+0.83%) |
Jul 28, 2017 | 13.08 | 13.14 | 12.95 | 13.13 | 2,193,996 | +0.08(+0.59%) |
Jul 27, 2017 | 13.06 | 13.18 | 12.93 | 13.06 | 3,653,984 | -0.03(-0.20%) |
Jul 26, 2017 | 13.27 | 13.28 | 13.06 | 13.08 | 3,533,828 | -0.17(-1.31%) |
Jul 25, 2017 | 13.22 | 13.38 | 13.13 | 13.25 | 4,613,431 | +0.18(+1.38%) |
Jul 24, 2017 | 12.95 | 13.09 | 12.87 | 13.07 | 3,085,962 | +0.14(+1.09%) |
Jul 21, 2017 | 12.90 | 12.94 | 12.81 | 12.93 | 3,086,583 | +0.02(+0.15%) |
Jul 20, 2017 | 12.91 | 12.99 | 12.87 | 12.91 | 2,196,719 | +0.00(+0.00%) |
Jul 19, 2017 | 12.75 | 12.97 | 12.73 | 12.91 | 3,704,940 | +0.22(+1.77%) |
Jul 18, 2017 | 12.64 | 12.76 | 12.59 | 12.69 | 3,376,014 | -0.03(-0.20%) |
Jul 17, 2017 | 12.80 | 12.82 | 12.70 | 12.72 | 3,184,582 | -0.08(-0.65%) |
Jul 14, 2017 | 12.84 | 12.61 | 12.80 | 4,641,958 | +0.06(+0.50%) | |
Jul 13, 2017 | 12.46 | 12.80 | 12.43 | 12.73 | 9,473,947 | +0.25(+2.01%) |
Jul 12, 2017 | 12.32 | 12.57 | 12.30 | 12.48 | 4,212,051 | +0.15(+1.25%) |
Jul 11, 2017 | 12.41 | 12.44 | 12.28 | 12.33 | 4,418,519 | -0.09(-0.72%) |
Jul 10, 2017 | 12.41 | 12.50 | 12.34 | 12.42 | 4,030,836 | -0.03(-0.26%) |
Jul 07, 2017 | 12.35 | 12.52 | 12.29 | 12.45 | 5,174,674 | +0.16(+1.31%) |
Jul 06, 2017 | 12.16 | 12.41 | 12.13 | 12.29 | 6,571,539 | +0.14(+1.16%) |
Jul 05, 2017 | 12.01 | 12.21 | 11.97 | 12.15 | 3,098,336 | +0.04(+0.32%) |
Jul 03, 2017 | 12.12 | 12.21 | 12.11 | 12.11 | 1,143,945 | +0.06(+0.53%) |
Jun 30, 2017 | 12.14 | 12.17 | 11.94 | 12.05 | 4,481,728 | -0.04(-0.37%) |
Jun 29, 2017 | 12.02 | 12.11 | 11.91 | 12.09 | 6,464,424 | +0.22(+1.89%) |
Jun 28, 2017 | 11.67 | 11.87 | 11.63 | 11.87 | 3,936,823 | +0.31(+2.67%) |
Jun 27, 2017 | 11.46 | 11.58 | 11.40 | 11.56 | 4,599,493 | +0.15(+1.35%) |
Jun 26, 2017 | 11.55 | 11.60 | 11.33 | 11.41 | 4,119,705 | -0.03(-0.28%) |
Jun 23, 2017 | 11.42 | 11.51 | 11.39 | 11.44 | 2,532,170 | +0.01(+0.06%) |
Jun 22, 2017 | 11.49 | 11.59 | 11.42 | 11.43 | 3,148,479 | -0.03(-0.22%) |
Jun 21, 2017 | 11.76 | 11.76 | 11.41 | 11.46 | 4,297,968 | -0.27(-2.30%) |
Jun 20, 2017 | 11.82 | 11.84 | 11.71 | 11.73 | 2,621,953 | -0.15(-1.24%) |
Jun 19, 2017 | 11.80 | 11.97 | 11.73 | 11.87 | 4,530,902 | +0.15(+1.31%) |
Jun 16, 2017 | 11.65 | 11.74 | 11.60 | 11.72 | 2,709,333 | +0.07(+0.61%) |
Jun 15, 2017 | 11.54 | 11.66 | 11.46 | 11.65 | 3,522,219 | +0.01(+0.05%) |
Jun 14, 2017 | 11.64 | 11.70 | 11.53 | 11.64 | 3,878,408 | -0.09(-0.77%) |
Jun 13, 2017 | 11.73 | 11.75 | 11.61 | 11.73 | 3,925,879 | +0.12(+1.00%) |
Jun 12, 2017 | 11.48 | 11.67 | 11.46 | 11.62 | 4,223,319 | +0.12(+1.06%) |
Jun 09, 2017 | 11.32 | 11.51 | 11.32 | 11.50 | 3,591,492 | +0.26(+2.34%) |
Jun 08, 2017 | 11.05 | 11.26 | 11.05 | 11.23 | 3,630,901 | +0.21(+1.86%) |
Jun 07, 2017 | 11.05 | 11.18 | 10.96 | 11.03 | 4,238,677 | -0.04(-0.35%) |
Jun 06, 2017 | 11.10 | 11.14 | 11.01 | 11.06 | 3,127,747 | -0.13(-1.15%) |
Jun 05, 2017 | 11.23 | 11.29 | 11.10 | 11.19 | 2,901,339 | -0.03(-0.29%) |
Jun 02, 2017 | 11.23 | 11.26 | 11.06 | 11.23 | 3,046,310 | -0.08(-0.68%) |
Jun 01, 2017 | 11.15 | 11.35 | 11.10 | 11.30 | 2,677,781 | +0.24(+2.15%) |
May 31, 2017 | 11.22 | 11.22 | 10.94 | 11.06 | 4,934,097 | -0.13(-1.20%) |
May 30, 2017 | 11.24 | 11.28 | 11.17 | 11.20 | 2,296,201 | -0.11(-0.97%) |
May 26, 2017 | 11.27 | 11.35 | 11.22 | 11.31 | 2,665,279 | +0.03(+0.23%) |
May 25, 2017 | 11.33 | 11.41 | 11.20 | 11.28 | 3,426,042 | +0.01(+0.11%) |
May 24, 2017 | 11.28 | 11.28 | 11.18 | 11.27 | 7,319,597 | +0.06(+0.57%) |
May 23, 2017 | 11.32 | 11.32 | 11.14 | 11.21 | 4,345,037 | +0.10(+0.87%) |
May 22, 2017 | 11.21 | 11.24 | 11.07 | 11.11 | 2,016,152 | -0.07(-0.63%) |
May 19, 2017 | 10.97 | 11.24 | 10.97 | 11.18 | 4,681,286 | +0.27(+2.47%) |
May 18, 2017 | 10.71 | 10.99 | 10.67 | 10.91 | 5,511,624 | +0.21(+1.92%) |
May 17, 2017 | 11.04 | 11.06 | 10.69 | 10.71 | 5,215,542 | -0.52(-4.63%) |
May 16, 2017 | 11.28 | 11.34 | 11.21 | 11.23 | 2,689,203 | +0.03(+0.23%) |
May 15, 2017 | 11.16 | 11.29 | 11.15 | 11.20 | 4,302,302 | +0.15(+1.34%) |
May 12, 2017 | 11.08 | 11.15 | 10.98 | 11.05 | 3,272,582 | -0.03(-0.26%) |
May 11, 2017 | 11.25 | 11.28 | 11.07 | 11.08 | 4,628,814 | -0.25(-2.19%) |
May 10, 2017 | 11.28 | 11.34 | 11.19 | 11.33 | 3,454,081 | +0.00(+0.00%) |
May 09, 2017 | 11.44 | 11.44 | 11.28 | 11.33 | 5,200,149 | -0.10(-0.83%) |
May 08, 2017 | 11.40 | 11.45 | 11.33 | 11.42 | 8,670,396 | +0.02(+0.17%) |
May 05, 2017 | 11.29 | 11.42 | 11.23 | 11.40 | 3,731,968 | +0.13(+1.18%) |
May 04, 2017 | 11.23 | 11.51 | 11.23 | 11.27 | 4,622,539 | +0.10(+0.91%) |
May 03, 2017 | 11.12 | 11.22 | 11.09 | 11.17 | 3,671,238 | +0.03(+0.23%) |
May 02, 2017 | 11.18 | 11.23 | 11.08 | 11.14 | 2,887,017 | -0.03(-0.28%) |
May 01, 2017 | 11.26 | 11.27 | 11.12 | 11.18 | 2,934,016 | +0.04(+0.34%) |
Apr 28, 2017 | 11.13 | 11.20 | 11.06 | 11.14 | 3,203,949 | +0.04(+0.34%) |
Apr 27, 2017 | 11.27 | 11.28 | 11.00 | 11.10 | 5,054,919 | -0.13(-1.19%) |
Apr 26, 2017 | 11.24 | 11.34 | 11.21 | 11.23 | 3,929,281 | -0.01(-0.11%) |
Apr 25, 2017 | 11.25 | 11.34 | 11.22 | 11.25 | 3,661,233 | +0.04(+0.40%) |
Apr 24, 2017 | 11.11 | 11.26 | 11.11 | 11.20 | 3,954,652 | +0.33(+3.04%) |
Apr 21, 2017 | 10.92 | 10.97 | 10.85 | 10.87 | 2,224,088 | -0.08(-0.70%) |
Apr 20, 2017 | 10.83 | 10.98 | 10.79 | 10.95 | 3,910,692 | +0.18(+1.71%) |
Apr 19, 2017 | 10.94 | 10.95 | 10.73 | 10.76 | 2,675,855 | -0.08(-0.70%) |
Apr 18, 2017 | 10.89 | 10.94 | 10.72 | 10.84 | 6,281,798 | -0.15(-1.33%) |
Apr 17, 2017 | 10.83 | 10.99 | 10.83 | 10.99 | 4,363,740 | +0.18(+1.70%) |
Apr 13, 2017 | 10.88 | 11.00 | 10.79 | 10.80 | 3,141,739 | -0.13(-1.22%) |
Apr 12, 2017 | 11.02 | 11.03 | 10.91 | 10.94 | 3,850,999 | -0.10(-0.86%) |
Apr 11, 2017 | 11.08 | 11.11 | 10.88 | 11.03 | 3,498,118 | -0.09(-0.80%) |
Apr 10, 2017 | 11.07 | 11.16 | 11.04 | 11.12 | 2,898,144 | +0.10(+0.92%) |
Apr 07, 2017 | 11.04 | 11.10 | 10.94 | 11.02 | 5,627,287 | -0.04(-0.40%) |
Apr 06, 2017 | 11.02 | 11.15 | 10.98 | 11.06 | 8,878,715 | +0.05(+0.46%) |
Apr 05, 2017 | 11.27 | 11.34 | 11.00 | 11.01 | 5,002,829 | -0.16(-1.42%) |
Apr 04, 2017 | 11.14 | 11.22 | 11.08 | 11.17 | 2,412,915 | -0.02(-0.17%) |
Apr 03, 2017 | 11.26 | 11.28 | 11.00 | 11.19 | 3,176,755 | -0.07(-0.62%) |
Mar 31, 2017 | 11.30 | 11.36 | 11.24 | 11.26 | 2,561,837 | -0.04(-0.34%) |
Mar 30, 2017 | 11.31 | 11.44 | 11.25 | 11.30 | 3,307,984 | -0.01(-0.11%) |
Mar 29, 2017 | 11.20 | 11.32 | 11.13 | 11.31 | 4,313,346 | +0.09(+0.79%) |
Mar 28, 2017 | 11.07 | 11.31 | 11.07 | 11.22 | 3,799,569 | +0.12(+1.09%) |
Mar 27, 2017 | 10.81 | 11.10 | 10.76 | 11.10 | 6,128,884 | +0.00(+0.00%) |
Mar 24, 2017 | 11.11 | 11.21 | 11.05 | 11.10 | 7,340,622 | +0.06(+0.52%) |
Mar 23, 2017 | 10.85 | 11.14 | 10.81 | 11.04 | 6,283,635 | +0.20(+1.87%) |
Mar 22, 2017 | 10.78 | 10.89 | 10.61 | 10.84 | 9,307,684 | -0.10(-0.93%) |
Mar 21, 2017 | 11.50 | 11.51 | 10.94 | 10.94 | 6,342,011 | -0.46(-4.06%) |
Mar 20, 2017 | 11.46 | 11.47 | 11.36 | 11.40 | 3,447,999 | -0.09(-0.77%) |
Mar 17, 2017 | 11.63 | 11.70 | 11.47 | 11.49 | 2,086,657 | -0.16(-1.36%) |
Mar 16, 2017 | 11.71 | 11.79 | 11.64 | 11.65 | 2,157,394 | -0.03(-0.22%) |
Mar 15, 2017 | 11.51 | 11.68 | 11.50 | 11.68 | 4,883,671 | +0.23(+2.00%) |
Mar 14, 2017 | 11.43 | 11.49 | 11.38 | 11.45 | 2,735,233 | -0.08(-0.72%) |
Mar 13, 2017 | 11.42 | 11.58 | 11.40 | 11.53 | 3,316,480 | +0.12(+1.06%) |
Mar 10, 2017 | 11.47 | 11.50 | 11.36 | 11.41 | 3,928,159 | +0.01(+0.11%) |
Mar 09, 2017 | 11.56 | 11.59 | 11.33 | 11.40 | 3,719,290 | -0.10(-0.88%) |
Mar 08, 2017 | 11.65 | 11.67 | 11.48 | 11.50 | 2,759,584 | -0.08(-0.66%) |
Mar 07, 2017 | 11.63 | 11.63 | 11.54 | 11.58 | 2,419,201 | -0.06(-0.54%) |
Mar 06, 2017 | 11.53 | 11.66 | 11.45 | 11.64 | 3,757,978 | +0.04(+0.33%) |
Mar 03, 2017 | 11.50 | 11.61 | 11.47 | 11.60 | 3,392,723 | +0.13(+1.11%) |
Mar 02, 2017 | 11.59 | 11.67 | 11.47 | 11.47 | 3,604,110 | -0.10(-0.88%) |
Mar 01, 2017 | 11.65 | 11.68 | 11.49 | 11.58 | 6,984,230 | +0.20(+1.79%) |
Feb 28, 2017 | 11.53 | 11.57 | 11.36 | 11.37 | 4,998,749 | -0.23(-2.02%) |
Feb 27, 2017 | 11.56 | 11.64 | 11.50 | 11.61 | 5,257,402 | +0.06(+0.49%) |
Feb 24, 2017 | 11.67 | 11.70 | 11.51 | 11.55 | 6,081,007 | -0.23(-1.94%) |
Feb 23, 2017 | 12.06 | 12.06 | 11.75 | 11.78 | 5,447,380 | -0.19(-1.59%) |
Feb 22, 2017 | 11.96 | 12.01 | 11.91 | 11.97 | 4,110,068 | -0.08(-0.63%) |
Feb 21, 2017 | 12.07 | 12.10 | 11.98 | 12.05 | 3,784,878 | +0.02(+0.16%) |
Feb 17, 2017 | 12.03 | 12.03 | 12.03 | 0 | +0.07(+0.56%) | |
Feb 16, 2017 | 12.03 | 12.07 | 11.88 | 11.96 | 8,891,275 | -0.05(-0.42%) |
Feb 15, 2017 | 11.98 | 12.09 | 11.97 | 12.01 | 4,249,791 | +0.03(+0.21%) |
Feb 14, 2017 | 11.83 | 12.01 | 11.82 | 11.98 | 3,150,535 | +0.18(+1.54%) |
Feb 13, 2017 | 11.79 | 11.85 | 11.77 | 11.80 | 4,393,490 | +0.09(+0.80%) |
Feb 10, 2017 | 11.78 | 11.85 | 11.68 | 11.71 | 8,054,472 | +0.02(+0.16%) |
Feb 09, 2017 | 11.73 | 11.98 | 11.56 | 11.69 | 9,448,565 | -0.04(-0.32%) |
Feb 08, 2017 | 11.77 | 11.82 | 11.66 | 11.73 | 4,361,462 | -0.07(-0.59%) |
Feb 07, 2017 | 11.84 | 11.90 | 11.78 | 11.80 | 2,347,407 | -0.03(-0.27%) |
Feb 06, 2017 | 11.92 | 11.92 | 11.80 | 11.83 | 3,372,125 | -0.14(-1.15%) |
Feb 03, 2017 | 11.97 | 12.14 | 11.93 | 11.97 | 3,460,058 | +0.09(+0.74%) |
Feb 02, 2017 | 11.95 | 12.05 | 11.85 | 11.88 | 3,997,902 | -0.14(-1.20%) |
Feb 01, 2017 | 12.08 | 12.19 | 11.92 | 12.02 | 3,416,775 | -0.01(-0.05%) |
Jan 31, 2017 | 12.02 | 12.08 | 11.79 | 12.03 | 3,577,438 | +0.11(+0.95%) |
Jan 30, 2017 | 11.96 | 11.98 | 11.81 | 11.92 | 3,570,044 | -0.11(-0.94%) |
Jan 27, 2017 | 12.20 | 12.22 | 11.99 | 12.03 | 2,768,545 | -0.19(-1.54%) |
Jan 26, 2017 | 12.17 | 12.26 | 12.15 | 12.22 | 2,631,932 | +0.03(+0.26%) |
Jan 25, 2017 | 12.06 | 12.22 | 12.04 | 12.19 | 3,014,059 | +0.25(+2.10%) |
Jan 24, 2017 | 11.75 | 11.95 | 11.73 | 11.93 | 3,735,625 | +0.23(+1.93%) |
Jan 23, 2017 | 11.63 | 11.73 | 11.59 | 11.71 | 3,033,030 | -0.01(-0.05%) |
Jan 20, 2017 | 11.58 | 11.72 | 11.51 | 11.72 | 3,543,810 | +0.16(+1.36%) |
Jan 19, 2017 | 11.55 | 11.58 | 11.44 | 11.56 | 2,459,411 | +0.04(+0.33%) |
Jan 18, 2017 | 11.61 | 11.61 | 11.48 | 11.52 | 3,360,928 | -0.06(-0.49%) |
Jan 17, 2017 | 11.65 | 11.71 | 11.56 | 11.58 | 3,517,390 | -0.15(-1.28%) |
Jan 13, 2017 | 11.73 | 11.73 | 11.73 | 0 | +0.04(+0.32%) | |
Jan 12, 2017 | 11.87 | 11.88 | 11.51 | 11.69 | 3,341,637 | -0.16(-1.38%) |
Jan 11, 2017 | 11.72 | 11.85 | 11.65 | 11.85 | 4,025,936 | +0.19(+1.67%) |
Jan 10, 2017 | 11.51 | 11.75 | 11.51 | 11.66 | 3,373,582 | +0.16(+1.37%) |
Jan 09, 2017 | 11.46 | 11.54 | 11.36 | 11.50 | 2,390,426 | -0.04(-0.38%) |
Jan 06, 2017 | 11.55 | 11.64 | 11.51 | 11.55 | 2,202,606 | +0.03(+0.22%) |
Jan 05, 2017 | 11.51 | 11.57 | 11.41 | 11.52 | 2,922,953 | +0.03(+0.27%) |
Jan 04, 2017 | 11.34 | 11.53 | 11.33 | 11.49 | 2,810,755 | +0.23(+2.06%) |
Jan 03, 2017 | 11.31 | 11.44 | 11.19 | 11.26 | 3,617,714 | +0.07(+0.62%) |
Dec 30, 2016 | 11.19 | 11.19 | 11.19 | 0 | +0.03(+0.28%) | |
Dec 29, 2016 | 11.19 | 11.26 | 11.12 | 11.16 | 2,761,994 | -0.03(-0.28%) |
Dec 28, 2016 | 11.31 | 11.39 | 11.17 | 11.19 | 4,266,877 | -0.13(-1.17%) |
Dec 27, 2016 | 11.35 | 11.43 | 11.31 | 11.32 | 1,438,232 | -0.02(-0.17%) |
Dec 23, 2016 | 11.34 | 11.34 | 11.34 | 0 | -0.03(-0.28%) | |
Dec 22, 2016 | 11.49 | 11.49 | 11.34 | 11.37 | 3,237,006 | -0.16(-1.36%) |
Dec 21, 2016 | 11.61 | 11.61 | 11.47 | 11.53 | 2,960,510 | -0.08(-0.65%) |
Dec 20, 2016 | 11.56 | 11.65 | 11.52 | 11.60 | 2,827,883 | +0.15(+1.32%) |
Dec 19, 2016 | 11.45 | 11.54 | 11.40 | 11.45 | 4,471,495 | -0.11(-0.98%) |
Dec 16, 2016 | 11.80 | 11.83 | 11.53 | 11.56 | 4,678,336 | -0.19(-1.65%) |
Dec 15, 2016 | 11.48 | 11.95 | 11.48 | 11.76 | 7,204,712 | +0.23(+2.02%) |
Dec 14, 2016 | 11.61 | 11.69 | 11.48 | 11.53 | 4,891,784 | -0.13(-1.13%) |
Dec 13, 2016 | 11.69 | 11.77 | 11.61 | 11.66 | 4,653,852 | +0.04(+0.32%) |
Dec 12, 2016 | 11.66 | 11.72 | 11.58 | 11.62 | 4,712,017 | -0.04(-0.32%) |
Dec 09, 2016 | 11.64 | 11.71 | 11.57 | 11.66 | 4,514,213 | +0.06(+0.49%) |
Dec 08, 2016 | 11.29 | 11.61 | 11.29 | 11.60 | 6,793,273 | +0.38(+3.36%) |
Dec 07, 2016 | 11.07 | 11.26 | 11.00 | 11.23 | 3,417,406 | +0.17(+1.53%) |
Dec 06, 2016 | 11.01 | 11.08 | 10.94 | 11.06 | 2,714,225 | +0.15(+1.38%) |
Dec 05, 2016 | 11.07 | 11.11 | 10.90 | 10.91 | 4,448,309 | -0.08(-0.69%) |
Dec 02, 2016 | 11.04 | 11.06 | 10.86 | 10.98 | 3,944,482 | -0.08(-0.68%) |
Dec 01, 2016 | 11.04 | 11.19 | 10.99 | 11.06 | 4,813,443 | +0.11(+0.98%) |
Nov 30, 2016 | 10.94 | 11.03 | 10.85 | 10.95 | 4,192,258 | +0.16(+1.51%) |
Nov 29, 2016 | 10.70 | 10.86 | 10.69 | 10.79 | 4,305,869 | +0.05(+0.47%) |
Nov 28, 2016 | 10.92 | 10.99 | 10.72 | 10.74 | 4,646,390 | -0.25(-2.29%) |
Nov 25, 2016 | 10.95 | 10.99 | 10.85 | 10.99 | 2,321,857 | -0.05(-0.45%) |
Nov 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.04(+0.40%) | |
Nov 22, 2016 | 10.84 | 11.02 | 10.80 | 10.99 | 4,714,013 | +0.18(+1.63%) |
Nov 21, 2016 | 10.74 | 10.85 | 10.71 | 10.82 | 2,787,358 | +0.15(+1.41%) |
Nov 18, 2016 | 10.57 | 10.70 | 10.51 | 10.67 | 3,618,666 | +0.12(+1.16%) |
Nov 17, 2016 | 10.59 | 10.65 | 10.50 | 10.54 | 4,347,499 | -0.01(-0.12%) |
Nov 16, 2016 | 10.54 | 10.64 | 10.49 | 10.56 | 5,994,456 | -0.09(-0.82%) |
Nov 15, 2016 | 10.56 | 10.67 | 10.46 | 10.64 | 7,301,352 | +0.04(+0.35%) |
Nov 14, 2016 | 10.35 | 10.62 | 10.32 | 10.61 | 9,531,589 | +0.32(+3.14%) |
Nov 11, 2016 | 9.998 | 10.31 | 9.920 | 10.28 | 8,364,804 | +0.19(+1.91%) |
Nov 10, 2016 | 9.675 | 10.21 | 9.675 | 10.09 | 12,105,103 | +0.76(+8.12%) |
Nov 09, 2016 | 8.923 | 9.371 | 8.923 | 9.333 | 7,189,027 | +0.24(+2.59%) |
Nov 08, 2016 | 9.054 | 9.150 | 9.001 | 9.097 | 3,391,514 | +0.02(+0.27%) |
Nov 07, 2016 | 9.041 | 9.091 | 9.023 | 9.072 | 2,527,840 | +0.22(+2.45%) |
Nov 04, 2016 | 8.861 | 8.945 | 8.784 | 8.855 | 2,834,713 | -0.03(-0.35%) |
Nov 03, 2016 | 8.824 | 8.954 | 8.818 | 8.886 | 3,974,094 | +0.07(+0.77%) |
Nov 02, 2016 | 8.892 | 8.908 | 8.784 | 8.818 | 4,502,691 | -0.08(-0.91%) |
Nov 01, 2016 | 9.072 | 9.085 | 8.805 | 8.899 | 3,866,000 | -0.09(-1.04%) |
Oct 31, 2016 | 9.010 | 9.066 | 8.964 | 8.992 | 2,891,923 | +0.01(+0.07%) |
Oct 28, 2016 | 9.097 | 9.138 | 8.970 | 8.986 | 4,720,123 | -0.12(-1.36%) |
Oct 27, 2016 | 9.116 | 9.166 | 9.048 | 9.110 | 3,554,489 | +0.06(+0.69%) |
Oct 26, 2016 | 8.979 | 9.147 | 8.967 | 9.048 | 3,385,085 | +0.03(+0.34%) |
Oct 25, 2016 | 9.122 | 9.122 | 9.007 | 9.017 | 2,594,910 | -0.08(-0.89%) |
Oct 24, 2016 | 9.116 | 9.175 | 9.066 | 9.097 | 4,569,966 | +0.02(+0.21%) |
Oct 21, 2016 | 9.017 | 9.113 | 8.986 | 9.079 | 2,365,564 | -0.03(-0.34%) |
Oct 20, 2016 | 9.122 | 9.153 | 9.048 | 9.110 | 2,382,270 | -0.05(-0.54%) |
Oct 19, 2016 | 9.159 | 9.259 | 9.141 | 9.159 | 3,291,573 | +0.04(+0.48%) |
Oct 18, 2016 | 9.135 | 9.159 | 9.079 | 9.116 | 2,667,042 | +0.10(+1.10%) |
Oct 17, 2016 | 9.041 | 9.079 | 8.979 | 9.017 | 2,510,532 | -0.03(-0.34%) |
Oct 14, 2016 | 9.116 | 9.165 | 9.004 | 9.048 | 3,083,384 | +0.05(+0.55%) |
Oct 13, 2016 | 8.948 | 9.048 | 8.824 | 8.998 | 3,647,564 | -0.03(-0.34%) |
Oct 12, 2016 | 9.010 | 9.066 | 8.979 | 9.029 | 2,578,940 | +0.01(+0.14%) |
Oct 11, 2016 | 9.041 | 9.116 | 8.998 | 9.017 | 4,828,141 | -0.02(-0.27%) |
Oct 10, 2016 | 9.017 | 9.079 | 8.979 | 9.041 | 1,431,045 | +0.09(+1.04%) |
Oct 07, 2016 | 8.986 | 9.035 | 8.899 | 8.948 | 4,446,493 | -0.08(-0.89%) |
Oct 06, 2016 | 9.041 | 9.060 | 8.948 | 9.029 | 4,248,017 | +0.01(+0.14%) |
Oct 05, 2016 | 8.818 | 9.063 | 8.793 | 9.017 | 4,236,363 | +0.26(+2.98%) |
Oct 04, 2016 | 8.762 | 8.843 | 8.687 | 8.756 | 3,781,923 | +0.01(+0.14%) |