Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.36 | 11.65 | 11.32 | 11.54 | 63,024 | +0.18(+1.57%) |
Mar 30, 2017 | 11.29 | 11.43 | 11.24 | 11.36 | 55,817 | -0.11(-0.95%) |
Mar 29, 2017 | 11.50 | 11.54 | 11.35 | 11.47 | 53,685 | +0.01(+0.09%) |
Mar 28, 2017 | 11.68 | 11.70 | 11.37 | 11.46 | 70,580 | -0.21(-1.78%) |
Mar 27, 2017 | 11.67 | 11.71 | 11.47 | 11.67 | 163,288 | +0.21(+1.82%) |
Mar 24, 2017 | 11.37 | 11.53 | 11.21 | 11.46 | 122,953 | -0.01(-0.09%) |
Mar 23, 2017 | 11.61 | 11.61 | 11.24 | 11.47 | 448,679 | -0.14(-1.20%) |
Mar 22, 2017 | 11.60 | 11.71 | 11.56 | 11.61 | 31,785 | +0.15(+1.30%) |
Mar 21, 2017 | 11.39 | 11.58 | 11.34 | 11.46 | 34,941 | +0.12(+1.08%) |
Mar 20, 2017 | 11.33 | 11.40 | 11.23 | 11.34 | 36,135 | +0.09(+0.76%) |
Mar 17, 2017 | 11.49 | 11.59 | 11.21 | 11.25 | 87,561 | -0.18(-1.56%) |
Mar 16, 2017 | 11.73 | 11.76 | 11.41 | 11.43 | 59,554 | -0.06(-0.52%) |
Mar 15, 2017 | 10.71 | 11.49 | 10.65 | 11.49 | 102,064 | +0.88(+8.32%) |
Mar 14, 2017 | 11.05 | 11.07 | 10.59 | 10.61 | 112,953 | -0.39(-3.52%) |
Mar 13, 2017 | 10.68 | 11.15 | 10.68 | 11.00 | 124,961 | +0.25(+2.31%) |
Mar 10, 2017 | 10.49 | 10.84 | 10.48 | 10.75 | 39,611 | +0.26(+2.46%) |
Mar 09, 2017 | 10.65 | 10.65 | 10.45 | 10.49 | 61,015 | -0.14(-1.31%) |
Mar 08, 2017 | 10.60 | 10.73 | 10.60 | 10.63 | 49,389 | -0.14(-1.29%) |
Mar 07, 2017 | 10.85 | 10.88 | 10.64 | 10.77 | 51,117 | -0.05(-0.46%) |
Mar 06, 2017 | 11.15 | 11.15 | 10.79 | 10.82 | 61,749 | -0.47(-4.13%) |
Mar 03, 2017 | 11.07 | 11.30 | 10.92 | 11.28 | 133,818 | +0.16(+1.43%) |
Mar 02, 2017 | 11.53 | 11.63 | 11.09 | 11.12 | 159,907 | -0.70(-5.95%) |
Mar 01, 2017 | 11.35 | 11.92 | 11.30 | 11.83 | 109,396 | +0.14(+1.19%) |
Feb 28, 2017 | 11.71 | 11.92 | 11.53 | 11.69 | 108,051 | +0.09(+0.75%) |
Feb 27, 2017 | 12.33 | 12.57 | 11.55 | 11.60 | 122,322 | -0.77(-6.24%) |
Feb 24, 2017 | 12.85 | 12.85 | 12.32 | 12.37 | 122,939 | -0.25(-1.96%) |
Feb 23, 2017 | 12.82 | 12.82 | 12.54 | 12.62 | 106,554 | +0.13(+1.06%) |
Feb 22, 2017 | 12.65 | 12.69 | 12.28 | 12.49 | 231,231 | -0.14(-1.13%) |
Feb 21, 2017 | 12.51 | 12.71 | 12.30 | 12.63 | 88,892 | -0.05(-0.39%) |
Feb 17, 2017 | 12.68 | 12.68 | 12.68 | 0 | -0.16(-1.22%) | |
Feb 16, 2017 | 12.89 | 12.96 | 12.74 | 12.84 | 135,472 | +0.05(+0.37%) |
Feb 15, 2017 | 12.85 | 12.85 | 12.64 | 12.79 | 112,980 | -0.16(-1.27%) |
Feb 14, 2017 | 13.16 | 13.16 | 12.77 | 12.96 | 93,798 | +0.07(+0.51%) |
Feb 13, 2017 | 12.89 | 12.99 | 12.69 | 12.89 | 79,812 | -0.11(-0.84%) |
Feb 10, 2017 | 12.70 | 13.14 | 12.68 | 13.00 | 96,351 | +0.21(+1.63%) |
Feb 09, 2017 | 13.37 | 13.37 | 12.78 | 12.79 | 178,809 | -0.49(-3.66%) |
Feb 08, 2017 | 13.29 | 13.44 | 13.15 | 13.28 | 106,482 | +0.11(+0.83%) |
Feb 07, 2017 | 13.10 | 13.39 | 13.00 | 13.17 | 163,435 | +0.03(+0.23%) |
Feb 06, 2017 | 12.83 | 13.14 | 12.66 | 13.14 | 86,304 | +0.51(+4.00%) |
Feb 03, 2017 | 12.64 | 12.72 | 12.53 | 12.63 | 47,652 | +0.06(+0.47%) |
Feb 02, 2017 | 12.64 | 12.81 | 12.56 | 12.57 | 160,683 | +0.11(+0.87%) |
Feb 01, 2017 | 12.38 | 12.47 | 12.22 | 12.46 | 46,262 | +0.12(+0.96%) |
Jan 31, 2017 | 12.36 | 12.43 | 12.27 | 12.34 | 72,975 | +0.39(+3.23%) |
Jan 30, 2017 | 12.18 | 12.18 | 11.91 | 11.96 | 67,660 | -0.11(-0.90%) |
Jan 27, 2017 | 11.75 | 12.09 | 11.75 | 12.07 | 72,851 | +0.31(+2.61%) |
Jan 26, 2017 | 11.87 | 11.89 | 11.67 | 11.76 | 207,542 | -0.37(-3.03%) |
Jan 25, 2017 | 12.09 | 12.15 | 11.90 | 12.13 | 115,146 | -0.12(-0.97%) |
Jan 24, 2017 | 12.37 | 12.52 | 12.15 | 12.24 | 100,822 | -0.07(-0.56%) |
Jan 23, 2017 | 12.10 | 12.36 | 12.08 | 12.31 | 218,664 | +0.40(+3.33%) |
Jan 20, 2017 | 11.73 | 12.08 | 11.73 | 11.92 | 39,555 | +0.12(+1.01%) |
Jan 19, 2017 | 11.62 | 11.85 | 11.57 | 11.80 | 50,776 | -0.02(-0.17%) |
Jan 18, 2017 | 12.10 | 12.17 | 11.71 | 11.82 | 68,141 | -0.24(-1.97%) |
Jan 17, 2017 | 12.03 | 12.23 | 11.97 | 12.06 | 120,366 | +0.27(+2.27%) |
Jan 13, 2017 | 11.79 | 11.79 | 11.79 | 0 | +0.23(+1.97%) | |
Jan 12, 2017 | 11.88 | 11.93 | 11.46 | 11.56 | 149,473 | -0.05(-0.43%) |
Jan 11, 2017 | 11.65 | 11.77 | 11.26 | 11.61 | 80,299 | -0.12(-1.01%) |
Jan 10, 2017 | 11.71 | 11.94 | 11.54 | 11.73 | 189,211 | +0.18(+1.55%) |
Jan 09, 2017 | 11.71 | 11.71 | 11.45 | 11.55 | 109,947 | +0.09(+0.78%) |
Jan 06, 2017 | 11.79 | 11.80 | 11.26 | 11.46 | 141,405 | -0.51(-4.22%) |
Jan 05, 2017 | 11.40 | 12.00 | 11.37 | 11.97 | 177,069 | +0.82(+7.38%) |
Jan 04, 2017 | 11.06 | 11.14 | 10.85 | 11.14 | 103,135 | +0.26(+2.37%) |
Jan 03, 2017 | 10.41 | 10.89 | 10.38 | 10.89 | 163,528 | +0.53(+5.07%) |
Dec 30, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.53(-4.83%) | |
Dec 29, 2016 | 10.16 | 10.89 | 10.16 | 10.89 | 149,851 | +0.77(+7.65%) |
Dec 28, 2016 | 9.945 | 10.16 | 9.895 | 10.11 | 129,393 | +0.18(+1.80%) |
Dec 27, 2016 | 9.855 | 9.955 | 9.751 | 9.935 | 223,311 | +0.29(+2.98%) |
Dec 23, 2016 | 9.647 | 9.647 | 9.647 | 0 | +0.14(+1.46%) | |
Dec 22, 2016 | 9.578 | 9.707 | 9.488 | 9.508 | 121,315 | -0.07(-0.72%) |
Dec 21, 2016 | 9.756 | 9.875 | 9.469 | 9.578 | 122,364 | -0.09(-0.97%) |
Dec 20, 2016 | 9.497 | 9.691 | 9.410 | 9.672 | 124,180 | -0.05(-0.50%) |
Dec 19, 2016 | 9.691 | 9.875 | 9.691 | 9.720 | 51,555 | -0.04(-0.40%) |
Dec 16, 2016 | 9.807 | 10.00 | 9.710 | 9.759 | 145,673 | -0.08(-0.79%) |
Dec 15, 2016 | 10.20 | 10.31 | 9.739 | 9.836 | 207,104 | -0.68(-6.45%) |
Dec 14, 2016 | 11.11 | 11.18 | 10.50 | 10.51 | 91,118 | -0.47(-4.32%) |
Dec 13, 2016 | 10.74 | 11.00 | 10.74 | 10.99 | 19,048 | +0.20(+1.89%) |
Dec 12, 2016 | 10.88 | 10.98 | 10.74 | 10.79 | 15,566 | +0.11(+1.00%) |
Dec 09, 2016 | 11.01 | 11.04 | 10.66 | 10.68 | 84,693 | -0.47(-4.26%) |
Dec 08, 2016 | 11.07 | 11.23 | 10.98 | 11.15 | 46,396 | -0.01(-0.09%) |
Dec 07, 2016 | 11.29 | 11.41 | 11.13 | 11.16 | 82,943 | +0.07(+0.61%) |
Dec 06, 2016 | 11.17 | 11.35 | 11.05 | 11.10 | 25,914 | -0.01(-0.09%) |
Dec 05, 2016 | 10.99 | 11.23 | 10.74 | 11.11 | 32,564 | +0.04(+0.35%) |
Dec 02, 2016 | 10.61 | 11.12 | 10.61 | 11.07 | 59,217 | +0.50(+4.77%) |
Dec 01, 2016 | 10.57 | 10.85 | 10.37 | 10.56 | 85,874 | -0.11(-1.00%) |
Nov 30, 2016 | 10.66 | 10.78 | 10.57 | 10.67 | 46,459 | -0.12(-1.08%) |
Nov 29, 2016 | 10.52 | 10.87 | 10.52 | 10.79 | 40,790 | -0.05(-0.44%) |
Nov 28, 2016 | 10.50 | 10.85 | 10.50 | 10.83 | 75,291 | +0.41(+3.90%) |
Nov 25, 2016 | 10.55 | 10.64 | 10.42 | 10.43 | 49,799 | -0.12(-1.10%) |
Nov 23, 2016 | 10.54 | 10.54 | 10.54 | 0 | -0.47(-4.23%) | |
Nov 22, 2016 | 11.14 | 11.14 | 10.72 | 11.01 | 79,574 | +0.08(+0.71%) |
Nov 21, 2016 | 10.73 | 11.05 | 10.73 | 10.93 | 67,866 | +0.25(+2.36%) |
Nov 18, 2016 | 10.68 | 10.79 | 10.52 | 10.68 | 129,323 | -0.15(-1.34%) |
Nov 17, 2016 | 11.08 | 11.36 | 10.75 | 10.82 | 87,045 | -0.32(-2.87%) |
Nov 16, 2016 | 11.32 | 11.40 | 10.98 | 11.14 | 65,720 | -0.08(-0.69%) |
Nov 15, 2016 | 10.71 | 11.31 | 10.71 | 11.22 | 344,673 | +0.44(+4.04%) |
Nov 14, 2016 | 10.65 | 10.88 | 10.32 | 10.79 | 317,969 | +0.09(+0.82%) |
Nov 11, 2016 | 11.76 | 11.76 | 10.64 | 10.70 | 328,983 | -1.08(-9.14%) |
Nov 10, 2016 | 12.87 | 12.87 | 11.76 | 11.77 | 162,447 | -1.19(-9.19%) |
Nov 09, 2016 | 13.50 | 13.50 | 12.72 | 12.97 | 321,371 | +0.41(+3.24%) |
Nov 08, 2016 | 12.49 | 12.77 | 12.35 | 12.56 | 43,377 | +0.05(+0.39%) |
Nov 07, 2016 | 12.34 | 12.57 | 12.22 | 12.51 | 167,410 | -0.22(-1.75%) |
Nov 04, 2016 | 13.01 | 13.01 | 12.53 | 12.73 | 107,449 | -0.19(-1.50%) |
Nov 03, 2016 | 12.67 | 12.94 | 12.67 | 12.93 | 44,809 | +0.16(+1.21%) |
Nov 02, 2016 | 13.21 | 13.36 | 12.72 | 12.77 | 175,396 | -0.15(-1.13%) |
Nov 01, 2016 | 12.80 | 13.10 | 12.80 | 12.92 | 83,565 | +0.37(+2.93%) |
Oct 31, 2016 | 12.25 | 12.58 | 12.25 | 12.55 | 38,858 | +0.23(+1.89%) |
Oct 28, 2016 | 12.41 | 12.52 | 12.17 | 12.32 | 98,308 | -0.04(-0.31%) |
Oct 27, 2016 | 12.50 | 12.64 | 12.26 | 12.36 | 59,287 | -0.15(-1.16%) |
Oct 26, 2016 | 12.74 | 12.77 | 12.39 | 12.50 | 210,617 | -0.23(-1.83%) |
Oct 25, 2016 | 12.55 | 12.86 | 12.55 | 12.73 | 184,483 | +0.21(+1.70%) |
Oct 24, 2016 | 12.94 | 13.11 | 12.40 | 12.52 | 43,524 | -0.27(-2.12%) |
Oct 21, 2016 | 12.79 | 12.89 | 12.71 | 12.79 | 37,594 | -0.09(-0.68%) |
Oct 20, 2016 | 12.89 | 12.95 | 12.69 | 12.88 | 72,908 | -0.06(-0.45%) |
Oct 19, 2016 | 12.84 | 13.01 | 12.70 | 12.94 | 116,226 | +0.29(+2.30%) |
Oct 18, 2016 | 12.36 | 12.67 | 12.31 | 12.65 | 50,021 | +0.48(+3.98%) |
Oct 17, 2016 | 11.95 | 12.22 | 11.95 | 12.16 | 112,401 | +0.22(+1.87%) |
Oct 14, 2016 | 12.26 | 12.26 | 11.91 | 11.94 | 119,673 | -0.32(-2.61%) |
Oct 13, 2016 | 12.14 | 12.45 | 11.98 | 12.26 | 82,868 | +0.19(+1.61%) |
Oct 12, 2016 | 11.95 | 12.16 | 11.82 | 12.07 | 109,353 | +0.23(+1.97%) |
Oct 11, 2016 | 12.12 | 12.13 | 11.83 | 11.83 | 152,804 | -0.36(-2.94%) |
Oct 10, 2016 | 12.26 | 12.33 | 12.11 | 12.19 | 77,148 | +0.18(+1.53%) |
Oct 07, 2016 | 12.18 | 12.35 | 11.79 | 12.01 | 117,157 | +0.15(+1.22%) |
Oct 06, 2016 | 11.95 | 12.05 | 11.76 | 11.86 | 243,970 | -0.37(-3.01%) |
Oct 05, 2016 | 12.40 | 12.45 | 11.97 | 12.23 | 335,484 | -0.04(-0.32%) |
Oct 04, 2016 | 13.21 | 13.21 | 12.22 | 12.27 | 417,816 | -1.28(-9.44%) |
Oct 03, 2016 | 13.76 | 13.84 | 13.40 | 13.55 | 94,203 | -0.20(-1.48%) |
Sep 30, 2016 | 14.38 | 14.40 | 13.73 | 13.75 | 35,729 | -0.19(-1.39%) |
Sep 29, 2016 | 13.85 | 14.07 | 13.79 | 13.95 | 31,834 | -0.10(-0.69%) |
Sep 28, 2016 | 13.58 | 14.12 | 13.47 | 14.04 | 55,631 | +0.33(+2.40%) |
Sep 27, 2016 | 13.73 | 13.81 | 13.50 | 13.71 | 42,159 | -0.23(-1.64%) |
Sep 26, 2016 | 14.09 | 14.38 | 13.91 | 13.94 | 113,889 | -0.25(-1.74%) |
Sep 23, 2016 | 14.61 | 14.62 | 14.07 | 14.19 | 73,218 | -0.43(-2.92%) |
Sep 22, 2016 | 14.80 | 15.07 | 14.43 | 14.61 | 139,261 | -0.02(-0.13%) |
Sep 21, 2016 | 13.94 | 14.64 | 13.90 | 14.63 | 147,008 | +0.96(+7.02%) |
Sep 20, 2016 | 13.77 | 13.77 | 13.54 | 13.67 | 43,622 | +0.03(+0.21%) |
Sep 19, 2016 | 13.87 | 13.87 | 13.61 | 13.64 | 101,651 | +0.14(+1.04%) |
Sep 16, 2016 | 13.60 | 13.73 | 13.35 | 13.50 | 54,012 | -0.27(-1.94%) |
Sep 15, 2016 | 13.76 | 13.93 | 13.44 | 13.77 | 51,851 | +0.03(+0.21%) |
Sep 14, 2016 | 13.87 | 14.09 | 13.70 | 13.74 | 92,558 | +0.07(+0.50%) |
Sep 13, 2016 | 14.19 | 14.19 | 13.50 | 13.67 | 61,608 | -0.64(-4.47%) |
Sep 12, 2016 | 13.74 | 14.40 | 13.63 | 14.31 | 176,814 | +0.32(+2.29%) |
Sep 09, 2016 | 14.86 | 14.86 | 13.92 | 13.99 | 416,594 | -0.98(-6.54%) |
Sep 08, 2016 | 15.04 | 15.24 | 14.91 | 14.97 | 43,133 | -0.17(-1.15%) |
Sep 07, 2016 | 15.21 | 15.22 | 14.78 | 15.15 | 178,166 | +0.00(+0.00%) |
Sep 06, 2016 | 14.64 | 15.15 | 14.57 | 15.15 | 347,352 | +0.86(+6.04%) |
Sep 02, 2016 | 14.06 | 14.28 | 14.28 | 14.28 | 308,846 | +0.69(+5.06%) |
Sep 01, 2016 | 13.08 | 13.64 | 12.99 | 13.60 | 177,653 | +0.42(+3.16%) |
Aug 31, 2016 | 13.40 | 13.40 | 13.04 | 13.18 | 590,971 | -0.29(-2.12%) |
Aug 30, 2016 | 14.20 | 14.20 | 13.37 | 13.47 | 211,390 | -0.76(-5.35%) |
Aug 29, 2016 | 14.08 | 14.34 | 13.92 | 14.23 | 82,964 | +0.15(+1.03%) |
Aug 26, 2016 | 14.29 | 14.70 | 13.95 | 14.08 | 155,030 | +0.04(+0.28%) |
Aug 25, 2016 | 13.84 | 14.27 | 13.53 | 14.04 | 349,733 | +0.19(+1.40%) |
Aug 24, 2016 | 14.99 | 14.99 | 13.78 | 13.85 | 603,827 | -1.23(-8.18%) |
Aug 23, 2016 | 15.40 | 15.51 | 15.07 | 15.08 | 123,766 | -0.20(-1.31%) |
Aug 22, 2016 | 15.38 | 15.38 | 15.17 | 15.28 | 344,214 | -0.50(-3.19%) |
Aug 19, 2016 | 15.98 | 15.99 | 15.76 | 15.79 | 152,667 | -0.52(-3.21%) |
Aug 18, 2016 | 16.05 | 16.34 | 16.05 | 16.31 | 82,209 | +0.31(+1.94%) |
Aug 17, 2016 | 16.26 | 16.26 | 15.71 | 16.00 | 163,332 | -0.35(-2.13%) |
Aug 16, 2016 | 16.47 | 16.48 | 16.24 | 16.35 | 168,064 | +0.08(+0.48%) |
Aug 15, 2016 | 16.31 | 16.45 | 16.18 | 16.27 | 239,825 | +0.10(+0.60%) |
Aug 12, 2016 | 16.37 | 16.54 | 16.08 | 16.17 | 163,003 | -0.07(-0.42%) |
Aug 11, 2016 | 16.30 | 16.57 | 16.06 | 16.24 | 162,999 | +0.15(+0.90%) |
Aug 10, 2016 | 16.13 | 16.32 | 15.95 | 16.10 | 138,267 | +0.28(+1.78%) |
Aug 09, 2016 | 15.82 | 15.88 | 15.71 | 15.82 | 64,570 | +0.22(+1.43%) |
Aug 08, 2016 | 15.41 | 15.72 | 15.37 | 15.59 | 160,034 | +0.30(+1.96%) |
Aug 05, 2016 | 15.20 | 15.34 | 15.05 | 15.29 | 203,551 | -0.39(-2.47%) |
Aug 04, 2016 | 15.64 | 15.74 | 15.58 | 15.68 | 109,063 | +0.09(+0.56%) |
Aug 03, 2016 | 15.71 | 15.71 | 15.33 | 15.59 | 253,471 | -0.12(-0.74%) |
Aug 02, 2016 | 15.78 | 15.93 | 15.63 | 15.71 | 392,387 | +0.25(+1.63%) |
Aug 01, 2016 | 15.27 | 15.48 | 15.15 | 15.46 | 643,760 | +0.27(+1.79%) |
Jul 29, 2016 | 14.81 | 15.25 | 14.81 | 15.19 | 151,191 | +0.44(+2.96%) |
Jul 28, 2016 | 14.80 | 14.88 | 14.50 | 14.75 | 270,180 | +0.12(+0.79%) |
Jul 27, 2016 | 14.25 | 14.74 | 14.01 | 14.63 | 181,557 | +0.65(+4.68%) |
Jul 26, 2016 | 13.67 | 14.06 | 13.67 | 13.98 | 96,389 | +0.40(+2.96%) |
Jul 25, 2016 | 13.82 | 13.85 | 13.40 | 13.58 | 161,428 | -0.50(-3.58%) |
Jul 22, 2016 | 13.92 | 14.13 | 13.90 | 14.08 | 52,947 | -0.04(-0.27%) |
Jul 21, 2016 | 13.64 | 14.17 | 13.62 | 14.12 | 122,072 | +0.50(+3.70%) |
Jul 20, 2016 | 14.01 | 14.15 | 13.58 | 13.62 | 268,038 | -0.90(-6.21%) |
Jul 19, 2016 | 14.55 | 14.68 | 14.47 | 14.52 | 55,688 | -0.15(-0.99%) |
Jul 18, 2016 | 14.45 | 14.69 | 14.45 | 14.66 | 123,856 | +0.07(+0.46%) |
Jul 15, 2016 | 14.67 | 14.78 | 14.54 | 14.59 | 100,240 | -0.24(-1.63%) |
Jul 14, 2016 | 14.71 | 14.88 | 14.42 | 14.84 | 147,020 | -0.01(-0.06%) |
Jul 13, 2016 | 14.63 | 14.92 | 14.53 | 14.85 | 138,885 | +0.47(+3.23%) |
Jul 12, 2016 | 14.75 | 14.91 | 14.35 | 14.38 | 242,475 | -0.43(-2.88%) |
Jul 11, 2016 | 14.58 | 14.93 | 14.52 | 14.81 | 364,783 | +0.29(+2.00%) |
Jul 08, 2016 | 13.92 | 14.54 | 13.93 | 14.52 | 224,807 | +0.59(+4.25%) |
Jul 07, 2016 | 14.33 | 14.33 | 13.76 | 13.93 | 252,325 | -0.54(-3.75%) |
Jul 06, 2016 | 14.18 | 14.52 | 14.05 | 14.47 | 601,883 | +0.66(+4.77%) |
Jul 05, 2016 | 14.30 | 14.30 | 13.47 | 13.81 | 565,439 | +0.21(+1.57%) |
Jul 01, 2016 | 13.37 | 13.60 | 13.60 | 13.60 | 337,326 | +0.75(+5.87%) |
Jun 30, 2016 | 12.63 | 12.85 | 12.49 | 12.84 | 181,294 | +0.36(+2.89%) |
Jun 29, 2016 | 12.38 | 12.59 | 12.19 | 12.48 | 151,264 | +0.60(+5.06%) |
Jun 28, 2016 | 11.67 | 12.02 | 11.67 | 11.88 | 56,904 | -0.00(-0.01%) |
Jun 27, 2016 | 12.19 | 12.19 | 11.61 | 11.88 | 341,572 | +0.08(+0.67%) |
Jun 24, 2016 | 12.14 | 12.16 | 11.72 | 11.80 | 175,204 | +0.30(+2.62%) |
Jun 23, 2016 | 11.57 | 11.59 | 11.39 | 11.50 | 43,820 | +0.13(+1.18%) |
Jun 22, 2016 | 11.39 | 11.41 | 11.22 | 11.37 | 20,725 | +0.01(+0.06%) |
Jun 21, 2016 | 11.60 | 11.60 | 11.22 | 11.36 | 27,855 | -0.19(-1.68%) |
Jun 20, 2016 | 11.13 | 11.65 | 11.13 | 11.55 | 40,325 | +0.18(+1.62%) |
Jun 17, 2016 | 11.47 | 11.56 | 11.27 | 11.37 | 18,893 | +0.06(+0.51%) |
Jun 16, 2016 | 11.88 | 11.98 | 11.19 | 11.31 | 239,673 | -0.21(-1.83%) |
Jun 15, 2016 | 10.95 | 11.61 | 10.95 | 11.52 | 37,180 | +0.45(+4.09%) |
Jun 14, 2016 | 11.35 | 11.35 | 10.91 | 11.07 | 71,264 | -0.29(-2.56%) |
Jun 13, 2016 | 11.52 | 11.76 | 11.23 | 11.36 | 370,708 | -0.03(-0.27%) |
Jun 10, 2016 | 11.62 | 11.76 | 11.30 | 11.39 | 121,207 | -0.12(-1.07%) |
Jun 09, 2016 | 11.47 | 11.57 | 11.32 | 11.52 | 65,358 | +0.14(+1.19%) |
Jun 08, 2016 | 11.49 | 11.66 | 11.32 | 11.38 | 120,549 | +0.36(+3.25%) |
Jun 07, 2016 | 10.85 | 11.12 | 10.85 | 11.02 | 41,260 | +0.00(+0.02%) |
Jun 06, 2016 | 10.93 | 11.08 | 10.79 | 11.02 | 153,119 | +0.07(+0.60%) |
Jun 03, 2016 | 10.53 | 10.95 | 10.48 | 10.95 | 112,484 | +0.98(+9.80%) |
Jun 02, 2016 | 9.774 | 10.08 | 9.774 | 9.977 | 60,538 | +0.07(+0.68%) |
Jun 01, 2016 | 9.948 | 10.02 | 9.706 | 9.910 | 40,696 | -0.03(-0.29%) |
May 31, 2016 | 9.658 | 10.15 | 9.562 | 9.938 | 128,954 | +0.07(+0.69%) |
May 27, 2016 | 10.01 | 9.870 | 9.870 | 9.870 | 82,981 | -0.42(-4.05%) |
May 26, 2016 | 10.51 | 10.57 | 10.19 | 10.29 | 46,276 | +0.04(+0.38%) |
May 25, 2016 | 10.02 | 10.33 | 9.735 | 10.25 | 153,384 | +0.27(+2.72%) |
May 24, 2016 | 10.33 | 10.38 | 9.977 | 9.977 | 221,718 | -0.57(-5.41%) |
May 23, 2016 | 10.51 | 10.71 | 10.40 | 10.55 | 62,451 | -0.02(-0.18%) |
May 20, 2016 | 10.69 | 10.72 | 10.34 | 10.57 | 149,067 | +0.03(+0.28%) |
May 19, 2016 | 10.11 | 10.62 | 9.977 | 10.54 | 140,374 | -0.05(-0.46%) |
May 18, 2016 | 11.12 | 11.30 | 10.54 | 10.59 | 201,796 | -0.78(-6.89%) |
May 17, 2016 | 11.13 | 11.42 | 10.94 | 11.37 | 266,213 | +0.38(+3.43%) |
May 16, 2016 | 11.05 | 11.23 | 10.91 | 10.99 | 143,763 | +0.20(+1.88%) |
May 13, 2016 | 10.64 | 10.87 | 10.63 | 10.79 | 71,108 | +0.07(+0.63%) |
May 12, 2016 | 10.90 | 10.91 | 10.55 | 10.72 | 98,408 | +0.03(+0.27%) |
May 11, 2016 | 10.66 | 10.84 | 10.46 | 10.69 | 175,198 | +0.38(+3.66%) |
May 10, 2016 | 10.03 | 10.42 | 10.03 | 10.32 | 55,619 | +0.28(+2.80%) |
May 09, 2016 | 10.56 | 10.59 | 9.977 | 10.03 | 170,603 | -0.84(-7.74%) |
May 06, 2016 | 10.71 | 10.98 | 10.56 | 10.88 | 106,907 | +0.58(+5.64%) |
May 05, 2016 | 10.40 | 10.56 | 10.21 | 10.30 | 95,775 | +0.17(+1.72%) |
May 04, 2016 | 10.48 | 10.66 | 9.957 | 10.12 | 395,600 | -0.39(-3.68%) |
May 03, 2016 | 11.10 | 11.22 | 10.40 | 10.51 | 465,149 | -0.60(-5.40%) |
May 02, 2016 | 11.61 | 11.78 | 10.94 | 11.11 | 390,544 | -0.18(-1.63%) |
Apr 29, 2016 | 11.18 | 11.52 | 11.18 | 11.29 | 315,859 | +0.33(+3.00%) |
Apr 28, 2016 | 10.70 | 11.09 | 10.48 | 10.96 | 473,335 | +0.54(+5.20%) |
Apr 27, 2016 | 10.63 | 10.69 | 10.40 | 10.42 | 466,454 | +0.01(+0.14%) |
Apr 26, 2016 | 9.938 | 10.49 | 9.938 | 10.41 | 381,216 | +0.47(+4.72%) |
Apr 25, 2016 | 10.10 | 10.21 | 9.919 | 9.938 | 118,892 | -0.16(-1.63%) |
Apr 22, 2016 | 10.33 | 10.64 | 9.851 | 10.10 | 249,322 | -0.23(-2.25%) |
Apr 21, 2016 | 10.67 | 10.71 | 10.16 | 10.33 | 178,802 | +0.10(+0.95%) |
Apr 20, 2016 | 10.45 | 10.72 | 10.16 | 10.24 | 481,688 | -0.06(-0.56%) |
Apr 19, 2016 | 9.677 | 10.33 | 9.677 | 10.30 | 219,730 | +0.90(+9.58%) |
Apr 18, 2016 | 9.474 | 9.512 | 9.164 | 9.396 | 273,810 | +0.11(+1.15%) |
Apr 15, 2016 | 8.980 | 9.319 | 8.953 | 9.290 | 140,709 | +0.31(+3.45%) |
Apr 14, 2016 | 9.183 | 9.214 | 8.767 | 8.980 | 313,080 | -0.18(-2.01%) |
Apr 13, 2016 | 9.299 | 9.377 | 9.096 | 9.164 | 145,735 | -0.04(-0.42%) |
Apr 12, 2016 | 9.193 | 9.270 | 8.961 | 9.203 | 137,538 | +0.24(+2.70%) |
Apr 11, 2016 | 8.525 | 9.013 | 8.516 | 8.961 | 119,201 | +0.59(+7.05%) |
Apr 08, 2016 | 8.264 | 8.457 | 8.264 | 8.370 | 65,199 | +0.14(+1.65%) |
Apr 07, 2016 | 8.225 | 8.254 | 8.119 | 8.235 | 27,385 | +0.13(+1.55%) |
Apr 06, 2016 | 8.061 | 8.109 | 7.906 | 8.109 | 28,728 | +0.16(+2.07%) |
Apr 05, 2016 | 7.983 | 8.041 | 7.761 | 7.945 | 15,993 | +0.14(+1.73%) |
Apr 04, 2016 | 8.041 | 8.041 | 7.703 | 7.809 | 16,470 | -0.23(-2.89%) |