Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.839 | 10.49 | 9.631 | 10.39 | 1,767,626 | +0.55(+5.55%) |
Oct 30, 2017 | 9.659 | 10.04 | 9.622 | 9.848 | 1,713,493 | +0.33(+3.47%) |
Oct 27, 2017 | 8.679 | 9.735 | 8.577 | 9.518 | 2,521,327 | +0.70(+7.91%) |
Oct 26, 2017 | 8.774 | 8.972 | 8.689 | 8.821 | 928,993 | +0.07(+0.75%) |
Oct 25, 2017 | 9.103 | 9.169 | 8.331 | 8.755 | 2,193,879 | -0.52(-5.59%) |
Oct 24, 2017 | 9.377 | 9.499 | 9.094 | 9.273 | 807,160 | +0.08(+0.92%) |
Oct 23, 2017 | 10.05 | 10.16 | 9.169 | 9.188 | 1,324,697 | -0.83(-8.28%) |
Oct 20, 2017 | 9.989 | 10.10 | 9.839 | 10.02 | 680,243 | +0.08(+0.76%) |
Oct 19, 2017 | 9.989 | 10.04 | 9.641 | 9.942 | 1,213,079 | -0.21(-2.04%) |
Oct 18, 2017 | 9.867 | 10.23 | 9.867 | 10.15 | 1,257,055 | +0.31(+3.16%) |
Oct 17, 2017 | 9.923 | 10.13 | 9.735 | 9.839 | 834,953 | -0.06(-0.57%) |
Oct 16, 2017 | 10.06 | 10.07 | 9.754 | 9.895 | 689,525 | +0.22(+2.24%) |
Oct 13, 2017 | 9.754 | 9.891 | 9.556 | 9.678 | 868,727 | +0.05(+0.49%) |
Oct 12, 2017 | 9.641 | 9.754 | 9.518 | 9.631 | 929,212 | -0.25(-2.48%) |
Oct 11, 2017 | 10.10 | 10.12 | 9.820 | 9.876 | 1,094,405 | -0.13(-1.32%) |
Oct 10, 2017 | 10.06 | 10.32 | 9.820 | 10.01 | 986,803 | +0.13(+1.34%) |
Oct 09, 2017 | 9.763 | 9.982 | 9.716 | 9.876 | 760,814 | +0.20(+2.04%) |
Oct 06, 2017 | 9.546 | 9.744 | 9.301 | 9.678 | 1,244,629 | -0.18(-1.82%) |
Oct 05, 2017 | 9.876 | 10.13 | 9.810 | 9.857 | 1,194,695 | +0.05(+0.48%) |
Oct 04, 2017 | 10.30 | 10.41 | 9.801 | 9.810 | 1,635,368 | -0.45(-4.41%) |
Oct 03, 2017 | 9.961 | 10.43 | 9.961 | 10.26 | 1,303,522 | +0.18(+1.78%) |
Oct 02, 2017 | 9.443 | 10.20 | 9.264 | 10.08 | 1,345,090 | +0.23(+2.29%) |
Sep 29, 2017 | 9.744 | 10.10 | 9.612 | 9.857 | 1,480,320 | -0.14(-1.41%) |
Sep 28, 2017 | 10.44 | 10.66 | 9.763 | 9.999 | 1,700,511 | -0.35(-3.37%) |
Sep 27, 2017 | 10.30 | 10.54 | 10.12 | 10.35 | 1,805,469 | +0.08(+0.83%) |
Sep 26, 2017 | 9.867 | 10.35 | 9.679 | 10.26 | 1,607,414 | +0.41(+4.21%) |
Sep 25, 2017 | 9.782 | 10.08 | 9.546 | 9.848 | 1,955,770 | +0.25(+2.65%) |
Sep 22, 2017 | 9.518 | 9.659 | 9.160 | 9.594 | 1,544,575 | -0.01(-0.10%) |
Sep 21, 2017 | 9.424 | 9.641 | 9.226 | 9.603 | 1,690,725 | +0.27(+2.93%) |
Sep 20, 2017 | 8.811 | 9.339 | 8.774 | 9.330 | 2,373,023 | +0.66(+7.61%) |
Sep 19, 2017 | 8.482 | 8.736 | 8.397 | 8.670 | 1,367,121 | +0.32(+3.84%) |
Sep 18, 2017 | 7.963 | 8.416 | 7.888 | 8.350 | 1,456,087 | +0.33(+4.11%) |
Sep 15, 2017 | 7.982 | 8.076 | 7.794 | 8.020 | 2,748,653 | +0.08(+1.07%) |
Sep 14, 2017 | 8.020 | 8.171 | 7.690 | 7.935 | 1,681,674 | +0.11(+1.45%) |
Sep 13, 2017 | 7.680 | 8.048 | 7.464 | 7.822 | 2,335,999 | +0.17(+2.22%) |
Sep 12, 2017 | 7.049 | 7.794 | 6.974 | 7.652 | 2,021,806 | +0.61(+8.70%) |
Sep 11, 2017 | 7.172 | 7.209 | 6.927 | 7.040 | 1,195,507 | -0.18(-2.48%) |
Sep 08, 2017 | 7.473 | 7.501 | 7.041 | 7.219 | 1,007,979 | -0.31(-4.13%) |
Sep 07, 2017 | 7.360 | 7.539 | 7.285 | 7.530 | 901,799 | +0.09(+1.27%) |
Sep 06, 2017 | 7.549 | 7.313 | 7.435 | 1,579,545 | +0.19(+2.60%) | |
Sep 05, 2017 | 7.643 | 7.794 | 7.087 | 7.247 | 1,407,249 | -0.05(-0.65%) |
Sep 01, 2017 | 7.369 | 7.378 | 7.115 | 7.294 | 1,229,271 | -0.06(-0.77%) |
Aug 31, 2017 | 7.059 | 7.417 | 7.004 | 7.351 | 1,909,751 | +0.41(+5.98%) |
Aug 30, 2017 | 6.653 | 6.983 | 6.559 | 6.936 | 1,229,375 | +0.18(+2.65%) |
Aug 29, 2017 | 6.691 | 6.823 | 6.517 | 6.757 | 918,918 | +0.01(+0.14%) |
Aug 28, 2017 | 6.879 | 6.908 | 6.437 | 6.748 | 1,293,265 | -0.08(-1.11%) |
Aug 25, 2017 | 6.531 | 6.861 | 6.512 | 6.823 | 804,292 | +0.33(+5.08%) |
Aug 24, 2017 | 6.408 | 6.568 | 6.314 | 6.493 | 900,325 | +0.02(+0.29%) |
Aug 23, 2017 | 6.493 | 6.738 | 6.399 | 6.474 | 1,516,376 | -0.06(-0.87%) |
Aug 22, 2017 | 6.239 | 6.550 | 6.173 | 6.531 | 1,440,577 | +0.37(+5.96%) |
Aug 21, 2017 | 6.342 | 6.427 | 6.097 | 6.163 | 1,523,982 | -0.25(-3.96%) |
Aug 18, 2017 | 6.182 | 6.559 | 6.182 | 6.418 | 961,959 | +0.18(+2.87%) |
Aug 17, 2017 | 6.163 | 6.484 | 6.126 | 6.239 | 1,174,873 | -0.03(-0.45%) |
Aug 16, 2017 | 6.474 | 6.663 | 6.173 | 6.267 | 1,517,089 | -0.20(-3.06%) |
Aug 15, 2017 | 6.625 | 6.682 | 6.276 | 6.465 | 1,553,181 | -0.16(-2.42%) |
Aug 14, 2017 | 6.851 | 6.908 | 6.597 | 6.625 | 1,586,828 | -0.21(-3.03%) |
Aug 11, 2017 | 6.597 | 6.917 | 6.597 | 6.832 | 1,082,508 | +0.06(+0.83%) |
Aug 10, 2017 | 6.870 | 7.256 | 6.710 | 6.776 | 1,252,939 | +0.01(+0.14%) |
Aug 09, 2017 | 6.908 | 7.002 | 6.653 | 6.766 | 1,118,852 | -0.06(-0.83%) |
Aug 08, 2017 | 6.776 | 7.261 | 6.710 | 6.823 | 1,748,792 | -0.07(-0.96%) |
Aug 07, 2017 | 6.616 | 7.021 | 6.427 | 6.889 | 1,470,503 | +0.25(+3.69%) |
Aug 04, 2017 | 6.785 | 7.054 | 6.191 | 6.644 | 3,553,603 | -0.35(-4.99%) |
Aug 03, 2017 | 7.115 | 7.407 | 6.879 | 6.993 | 1,435,045 | -0.15(-2.11%) |
Aug 02, 2017 | 7.200 | 7.586 | 7.096 | 7.143 | 1,727,548 | -0.24(-3.19%) |
Aug 01, 2017 | 7.549 | 7.608 | 7.145 | 7.379 | 1,670,303 | -0.27(-3.57%) |
Jul 31, 2017 | 7.831 | 7.869 | 7.332 | 7.652 | 1,710,797 | -0.26(-3.33%) |
Jul 28, 2017 | 7.916 | 8.378 | 7.803 | 7.916 | 1,469,874 | -0.07(-0.83%) |
Jul 27, 2017 | 7.935 | 8.086 | 7.765 | 7.982 | 1,034,167 | +0.02(+0.24%) |
Jul 26, 2017 | 8.293 | 8.340 | 7.831 | 7.963 | 2,413,757 | -0.17(-2.09%) |
Jul 25, 2017 | 8.199 | 7.209 | 8.133 | 3,376,622 | +1.03(+14.46%) | |
Jul 24, 2017 | 7.228 | 7.369 | 6.983 | 7.106 | 1,298,289 | -0.07(-0.92%) |
Jul 21, 2017 | 7.398 | 7.407 | 7.059 | 7.172 | 1,778,641 | -0.27(-3.67%) |
Jul 20, 2017 | 7.794 | 7.869 | 7.365 | 7.445 | 1,775,547 | -0.23(-2.95%) |
Jul 19, 2017 | 7.162 | 7.680 | 7.162 | 7.671 | 2,213,622 | +0.51(+7.11%) |
Jul 18, 2017 | 7.388 | 7.520 | 7.002 | 7.162 | 1,417,163 | -0.08(-1.04%) |
Jul 17, 2017 | 7.068 | 7.483 | 7.049 | 7.238 | 1,317,760 | +0.08(+1.05%) |
Jul 14, 2017 | 7.388 | 7.473 | 6.917 | 7.162 | 1,427,491 | -0.08(-1.17%) |
Jul 13, 2017 | 7.002 | 7.275 | 6.900 | 7.247 | 1,320,387 | +0.21(+2.95%) |
Jul 12, 2017 | 7.238 | 7.435 | 6.955 | 7.040 | 2,338,321 | +0.01(+0.13%) |
Jul 11, 2017 | 7.059 | 7.238 | 6.719 | 7.030 | 2,198,132 | -0.04(-0.53%) |
Jul 10, 2017 | 6.795 | 7.304 | 6.729 | 7.068 | 2,262,556 | +0.14(+2.04%) |
Jul 07, 2017 | 6.927 | 6.936 | 6.257 | 6.927 | 3,832,812 | -0.08(-1.08%) |
Jul 06, 2017 | 7.831 | 7.869 | 6.908 | 7.002 | 3,667,139 | -0.68(-8.83%) |
Jul 05, 2017 | 8.057 | 8.076 | 7.520 | 7.680 | 2,614,799 | -0.60(-7.28%) |
Jul 03, 2017 | 8.180 | 8.397 | 8.086 | 8.284 | 1,942,938 | +0.23(+2.81%) |
Jun 30, 2017 | 8.557 | 8.613 | 7.954 | 8.057 | 3,805,610 | -0.78(-8.85%) |
Jun 29, 2017 | 9.132 | 9.254 | 8.547 | 8.840 | 2,029,820 | -0.09(-1.05%) |
Jun 28, 2017 | 8.708 | 9.226 | 8.533 | 8.934 | 1,792,002 | +0.22(+2.49%) |
Jun 27, 2017 | 8.981 | 9.094 | 8.689 | 8.717 | 1,545,078 | -0.08(-0.96%) |
Jun 26, 2017 | 8.736 | 8.934 | 8.358 | 8.802 | 2,257,818 | +0.10(+1.19%) |
Jun 23, 2017 | 8.001 | 8.745 | 7.936 | 8.698 | 4,873,632 | +0.76(+9.62%) |
Jun 22, 2017 | 7.652 | 8.387 | 7.652 | 7.935 | 3,125,784 | +0.39(+5.12%) |
Jun 21, 2017 | 8.161 | 8.689 | 7.288 | 7.549 | 5,534,554 | -0.65(-7.93%) |
Jun 20, 2017 | 8.924 | 8.953 | 8.180 | 8.199 | 4,759,543 | -1.15(-12.30%) |
Jun 19, 2017 | 9.801 | 9.979 | 9.160 | 9.349 | 2,564,281 | -0.41(-4.25%) |
Jun 16, 2017 | 9.725 | 9.918 | 9.537 | 9.763 | 1,738,861 | +0.08(+0.88%) |
Jun 15, 2017 | 10.06 | 10.42 | 9.546 | 9.678 | 2,014,454 | -0.51(-4.99%) |
Jun 14, 2017 | 10.95 | 11.06 | 9.914 | 10.19 | 2,250,423 | -0.96(-8.62%) |
Jun 13, 2017 | 10.56 | 11.19 | 10.39 | 11.15 | 1,632,914 | +0.63(+6.00%) |
Jun 12, 2017 | 10.36 | 10.85 | 10.20 | 10.52 | 2,290,526 | +0.35(+3.43%) |
Jun 09, 2017 | 10.05 | 10.56 | 9.989 | 10.17 | 2,290,503 | +0.18(+1.79%) |
Jun 08, 2017 | 9.942 | 10.33 | 9.829 | 9.989 | 2,383,402 | -0.18(-1.76%) |
Jun 07, 2017 | 10.31 | 10.55 | 9.349 | 10.17 | 3,378,574 | -0.33(-3.14%) |
Jun 06, 2017 | 9.565 | 10.60 | 9.556 | 10.50 | 1,760,576 | +0.90(+9.32%) |
Jun 05, 2017 | 9.659 | 9.976 | 9.499 | 9.603 | 2,228,843 | -0.10(-1.07%) |
Jun 02, 2017 | 10.11 | 10.17 | 9.678 | 9.707 | 2,046,682 | -0.56(-5.42%) |
Jun 01, 2017 | 10.28 | 10.72 | 9.999 | 10.26 | 1,818,312 | +0.00(+0.00%) |
May 31, 2017 | 10.18 | 10.35 | 9.622 | 10.26 | 2,346,340 | -0.22(-2.07%) |
May 30, 2017 | 10.88 | 10.88 | 10.48 | 10.48 | 1,833,658 | -0.69(-6.16%) |
May 26, 2017 | 10.94 | 11.29 | 10.72 | 11.17 | 961,688 | +0.30(+2.77%) |
May 25, 2017 | 11.31 | 11.83 | 10.62 | 10.87 | 2,064,549 | -0.63(-5.49%) |
May 24, 2017 | 11.42 | 12.05 | 11.25 | 11.50 | 1,539,133 | -0.06(-0.49%) |
May 23, 2017 | 11.40 | 11.74 | 11.04 | 11.55 | 1,363,484 | +0.11(+0.99%) |
May 22, 2017 | 12.17 | 12.17 | 11.39 | 11.44 | 1,198,055 | -0.50(-4.18%) |
May 19, 2017 | 11.58 | 12.11 | 11.54 | 11.94 | 1,618,466 | +0.57(+5.06%) |
May 18, 2017 | 11.12 | 11.65 | 11.07 | 11.37 | 1,169,341 | -0.03(-0.25%) |
May 17, 2017 | 11.57 | 11.75 | 11.13 | 11.39 | 2,505,810 | -0.40(-3.36%) |
May 16, 2017 | 12.27 | 12.27 | 11.60 | 11.79 | 1,868,991 | -0.24(-1.96%) |
May 15, 2017 | 12.91 | 13.01 | 11.93 | 12.02 | 2,292,042 | -0.13(-1.08%) |
May 12, 2017 | 12.52 | 12.53 | 11.92 | 12.16 | 1,512,134 | -0.55(-4.30%) |
May 11, 2017 | 13.37 | 13.45 | 12.43 | 12.70 | 2,348,031 | -0.29(-2.25%) |
May 10, 2017 | 12.61 | 13.16 | 12.35 | 13.00 | 2,089,058 | +0.67(+5.43%) |
May 09, 2017 | 12.61 | 12.75 | 12.26 | 12.33 | 1,939,697 | -0.18(-1.43%) |
May 08, 2017 | 11.74 | 12.69 | 11.62 | 12.51 | 3,494,354 | +0.76(+6.50%) |
May 05, 2017 | 10.65 | 12.23 | 10.65 | 11.74 | 8,107,641 | +2.17(+22.64%) |
May 04, 2017 | 10.30 | 10.36 | 9.518 | 9.575 | 3,382,810 | -1.06(-10.01%) |
May 03, 2017 | 10.66 | 10.88 | 10.25 | 10.64 | 1,690,179 | +0.02(+0.18%) |
May 02, 2017 | 11.13 | 11.36 | 10.50 | 10.62 | 1,392,745 | -0.41(-3.76%) |
May 01, 2017 | 10.98 | 11.14 | 10.46 | 11.04 | 1,600,893 | +0.01(+0.09%) |
Apr 28, 2017 | 11.37 | 11.49 | 10.90 | 11.03 | 1,632,436 | -0.18(-1.60%) |
Apr 27, 2017 | 11.59 | 11.72 | 11.08 | 11.21 | 2,036,725 | -0.73(-6.08%) |
Apr 26, 2017 | 11.50 | 12.35 | 11.50 | 11.93 | 1,652,366 | +0.13(+1.12%) |
Apr 25, 2017 | 11.48 | 11.84 | 11.12 | 11.80 | 1,858,026 | +0.46(+4.07%) |
Apr 24, 2017 | 11.46 | 11.62 | 11.17 | 11.34 | 1,706,166 | +0.08(+0.67%) |
Apr 21, 2017 | 11.14 | 11.44 | 11.04 | 11.26 | 2,277,497 | -0.03(-0.25%) |
Apr 20, 2017 | 11.19 | 11.53 | 10.94 | 11.29 | 2,813,942 | +0.24(+2.13%) |
Apr 19, 2017 | 12.02 | 12.12 | 10.97 | 11.05 | 3,176,412 | -0.67(-5.71%) |
Apr 18, 2017 | 11.91 | 12.11 | 11.44 | 11.72 | 2,467,624 | -0.41(-3.34%) |
Apr 17, 2017 | 12.55 | 12.64 | 11.87 | 12.13 | 2,356,011 | -0.42(-3.38%) |
Apr 13, 2017 | 13.38 | 13.51 | 12.23 | 12.55 | 3,272,441 | -0.78(-5.87%) |
Apr 12, 2017 | 14.54 | 14.85 | 13.19 | 13.33 | 2,373,541 | -1.17(-8.06%) |
Apr 11, 2017 | 14.65 | 14.77 | 13.91 | 14.50 | 1,611,095 | -0.30(-2.04%) |
Apr 10, 2017 | 13.85 | 14.93 | 13.81 | 14.80 | 1,571,579 | +1.09(+7.97%) |
Apr 07, 2017 | 13.96 | 14.10 | 13.49 | 13.71 | 1,580,731 | -0.21(-1.49%) |
Apr 06, 2017 | 13.56 | 14.24 | 13.56 | 13.92 | 1,387,277 | +0.46(+3.43%) |
Apr 05, 2017 | 14.63 | 15.31 | 13.41 | 13.46 | 2,605,121 | -0.78(-5.49%) |
Apr 04, 2017 | 14.35 | 14.68 | 14.01 | 14.24 | 1,535,376 | -0.10(-0.72%) |
Apr 03, 2017 | 14.20 | 14.66 | 13.58 | 14.34 | 2,062,424 | +0.17(+1.20%) |
Mar 31, 2017 | 13.45 | 14.21 | 13.36 | 14.17 | 1,889,067 | +0.66(+4.88%) |
Mar 30, 2017 | 13.75 | 14.26 | 13.48 | 13.51 | 2,023,574 | -0.22(-1.58%) |
Mar 29, 2017 | 13.17 | 13.86 | 12.70 | 13.73 | 2,704,404 | +0.64(+4.90%) |
Mar 28, 2017 | 12.14 | 13.23 | 12.12 | 13.09 | 2,311,016 | +0.98(+8.09%) |
Mar 27, 2017 | 11.71 | 12.30 | 11.59 | 12.11 | 1,153,809 | -0.11(-0.93%) |
Mar 24, 2017 | 12.27 | 12.43 | 11.88 | 12.22 | 2,415,920 | +0.05(+0.39%) |
Mar 23, 2017 | 12.38 | 12.62 | 12.03 | 12.18 | 1,801,410 | -0.24(-1.90%) |
Mar 22, 2017 | 12.84 | 13.07 | 11.97 | 12.41 | 3,377,962 | -0.76(-5.79%) |
Mar 21, 2017 | 13.67 | 13.75 | 12.84 | 13.17 | 1,934,590 | -0.57(-4.18%) |
Mar 20, 2017 | 13.50 | 13.80 | 13.01 | 13.75 | 1,728,048 | -0.13(-0.95%) |
Mar 17, 2017 | 14.65 | 14.65 | 13.83 | 13.88 | 2,562,332 | -0.47(-3.28%) |
Mar 16, 2017 | 15.04 | 15.04 | 14.27 | 14.35 | 1,637,863 | -0.48(-3.24%) |
Mar 15, 2017 | 14.26 | 14.93 | 13.87 | 14.83 | 1,766,068 | +1.10(+8.03%) |
Mar 14, 2017 | 13.89 | 14.18 | 12.98 | 13.73 | 1,706,797 | -0.63(-4.40%) |
Mar 13, 2017 | 14.17 | 14.72 | 13.90 | 14.36 | 1,612,719 | +0.20(+1.40%) |
Mar 10, 2017 | 15.09 | 15.25 | 13.97 | 14.16 | 1,594,690 | -0.63(-4.27%) |
Mar 09, 2017 | 13.67 | 14.80 | 13.67 | 14.80 | 2,508,659 | +0.42(+2.95%) |
Mar 08, 2017 | 16.29 | 16.29 | 14.00 | 14.37 | 4,901,988 | -2.13(-12.91%) |
Mar 07, 2017 | 17.39 | 17.53 | 16.44 | 16.50 | 1,047,755 | -0.73(-4.26%) |
Mar 06, 2017 | 16.82 | 17.26 | 16.60 | 17.24 | 1,158,957 | +0.09(+0.55%) |
Mar 03, 2017 | 17.46 | 17.53 | 17.00 | 17.14 | 1,251,449 | -0.24(-1.36%) |
Mar 02, 2017 | 17.40 | 17.78 | 17.25 | 17.38 | 1,177,434 | -0.39(-2.18%) |
Mar 01, 2017 | 17.30 | 18.04 | 17.09 | 17.76 | 1,504,578 | +0.92(+5.48%) |
Feb 28, 2017 | 16.87 | 17.19 | 16.77 | 16.84 | 1,302,254 | -0.31(-1.81%) |
Feb 27, 2017 | 17.09 | 17.47 | 16.73 | 17.15 | 1,241,561 | +0.08(+0.44%) |
Feb 24, 2017 | 16.94 | 17.22 | 16.87 | 17.08 | 1,137,988 | -0.13(-0.77%) |
Feb 23, 2017 | 18.37 | 18.83 | 17.01 | 17.21 | 3,088,539 | -0.54(-3.03%) |
Feb 22, 2017 | 17.56 | 17.88 | 17.34 | 17.75 | 1,169,738 | -0.30(-1.67%) |
Feb 21, 2017 | 17.30 | 18.19 | 17.03 | 18.05 | 2,084,371 | +1.39(+8.38%) |
Feb 17, 2017 | 16.65 | 16.65 | 16.65 | 0 | +0.03(+0.17%) | |
Feb 16, 2017 | 17.92 | 17.99 | 16.44 | 16.62 | 2,138,584 | -1.21(-6.77%) |
Feb 15, 2017 | 17.78 | 18.04 | 17.59 | 17.83 | 919,743 | -0.18(-0.99%) |
Feb 14, 2017 | 18.21 | 18.21 | 17.63 | 18.01 | 1,014,612 | +0.28(+1.59%) |
Feb 13, 2017 | 17.96 | 18.39 | 17.51 | 17.73 | 1,300,739 | -0.44(-2.44%) |
Feb 10, 2017 | 18.92 | 19.07 | 18.08 | 18.17 | 1,361,593 | -0.22(-1.18%) |
Feb 09, 2017 | 18.32 | 18.85 | 18.05 | 18.39 | 1,657,953 | +0.69(+3.89%) |
Feb 08, 2017 | 17.01 | 18.07 | 16.66 | 17.70 | 2,604,951 | +0.41(+2.34%) |
Feb 07, 2017 | 19.60 | 19.70 | 17.24 | 17.29 | 4,307,099 | -2.64(-13.24%) |
Feb 06, 2017 | 20.62 | 20.92 | 19.87 | 19.93 | 947,980 | -0.60(-2.94%) |
Feb 03, 2017 | 20.03 | 20.91 | 19.98 | 20.53 | 1,077,946 | +0.66(+3.32%) |
Feb 02, 2017 | 19.79 | 20.31 | 19.25 | 19.88 | 1,051,355 | +0.16(+0.81%) |
Feb 01, 2017 | 20.48 | 20.50 | 19.33 | 19.71 | 1,219,307 | -0.47(-2.33%) |
Jan 31, 2017 | 20.53 | 20.54 | 19.69 | 20.19 | 771,975 | +0.02(+0.09%) |
Jan 30, 2017 | 20.53 | 20.56 | 19.55 | 20.17 | 1,364,453 | -0.55(-2.64%) |
Jan 27, 2017 | 21.51 | 21.89 | 20.64 | 20.71 | 1,653,213 | -1.14(-5.22%) |
Jan 26, 2017 | 21.25 | 22.07 | 21.03 | 21.85 | 1,288,942 | +0.62(+2.93%) |
Jan 25, 2017 | 19.78 | 21.35 | 19.78 | 21.23 | 1,946,115 | +1.37(+6.88%) |
Jan 24, 2017 | 19.90 | 20.31 | 19.62 | 19.87 | 1,054,141 | +0.37(+1.88%) |
Jan 23, 2017 | 19.82 | 20.38 | 19.38 | 19.50 | 1,422,409 | -0.48(-2.41%) |
Jan 20, 2017 | 19.74 | 20.13 | 19.60 | 19.98 | 1,424,215 | +0.76(+3.97%) |
Jan 19, 2017 | 19.49 | 19.96 | 19.10 | 19.22 | 1,066,271 | -0.21(-1.07%) |
Jan 18, 2017 | 18.69 | 19.68 | 18.60 | 19.42 | 1,291,004 | +0.25(+1.28%) |
Jan 17, 2017 | 19.21 | 19.55 | 18.76 | 19.18 | 1,293,652 | +0.31(+1.65%) |
Jan 13, 2017 | 18.87 | 18.87 | 18.87 | 0 | -0.89(-4.48%) | |
Jan 12, 2017 | 19.22 | 19.91 | 18.98 | 19.75 | 1,903,457 | +0.81(+4.28%) |
Jan 11, 2017 | 18.72 | 19.12 | 18.47 | 18.94 | 1,267,777 | +0.54(+2.92%) |
Jan 10, 2017 | 19.44 | 19.44 | 18.28 | 18.40 | 1,283,811 | -0.73(-3.84%) |
Jan 09, 2017 | 19.65 | 19.96 | 19.11 | 19.14 | 1,191,314 | -1.03(-5.09%) |
Jan 06, 2017 | 20.73 | 20.94 | 20.03 | 20.17 | 1,452,480 | -0.54(-2.59%) |
Jan 05, 2017 | 20.85 | 21.20 | 20.47 | 20.70 | 1,681,673 | -0.33(-1.57%) |
Jan 04, 2017 | 20.69 | 21.30 | 20.17 | 21.03 | 1,494,150 | +0.17(+0.81%) |
Jan 03, 2017 | 20.74 | 21.49 | 19.80 | 20.86 | 1,999,315 | +0.80(+3.99%) |
Dec 30, 2016 | 20.06 | 20.06 | 20.06 | 0 | +0.85(+4.41%) | |
Dec 29, 2016 | 18.77 | 19.55 | 18.60 | 19.22 | 1,550,946 | +0.33(+1.75%) |
Dec 28, 2016 | 19.05 | 19.44 | 18.57 | 18.89 | 1,234,891 | -0.13(-0.69%) |
Dec 27, 2016 | 17.79 | 19.08 | 17.72 | 19.02 | 1,670,843 | +1.43(+8.15%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 17.53 | 18.32 | 17.38 | 17.60 | 1,017,681 | +0.01(+0.05%) |
Dec 21, 2016 | 18.20 | 18.33 | 17.49 | 17.59 | 1,069,587 | -0.33(-1.84%) |
Dec 20, 2016 | 18.09 | 18.38 | 17.80 | 17.92 | 1,156,012 | +0.08(+0.48%) |
Dec 19, 2016 | 17.71 | 18.55 | 17.60 | 17.84 | 1,371,003 | +0.08(+0.48%) |
Dec 16, 2016 | 17.82 | 18.09 | 17.44 | 17.75 | 4,180,668 | +0.25(+1.45%) |
Dec 15, 2016 | 16.49 | 17.57 | 16.26 | 17.50 | 3,102,103 | +0.69(+4.09%) |
Dec 14, 2016 | 18.17 | 18.41 | 16.79 | 16.81 | 2,763,495 | -1.82(-9.76%) |
Dec 13, 2016 | 19.17 | 19.24 | 18.14 | 18.63 | 2,422,689 | -0.12(-0.65%) |
Dec 12, 2016 | 19.79 | 20.13 | 18.58 | 18.75 | 3,689,567 | +0.73(+4.03%) |
Dec 09, 2016 | 18.98 | 19.53 | 18.00 | 18.03 | 2,293,317 | -0.76(-4.06%) |
Dec 08, 2016 | 17.67 | 18.86 | 17.54 | 18.79 | 2,536,968 | +1.41(+8.13%) |
Dec 07, 2016 | 17.15 | 17.63 | 16.62 | 17.38 | 1,822,011 | +0.09(+0.55%) |
Dec 06, 2016 | 16.26 | 17.50 | 16.13 | 17.28 | 1,904,306 | +0.36(+2.12%) |
Dec 05, 2016 | 17.58 | 17.97 | 16.87 | 16.93 | 2,325,726 | -0.09(-0.55%) |
Dec 02, 2016 | 16.77 | 17.71 | 16.56 | 17.02 | 2,367,347 | -0.26(-1.53%) |
Dec 01, 2016 | 17.41 | 18.71 | 16.43 | 17.28 | 7,292,509 | +0.89(+5.40%) |
Nov 30, 2016 | 14.69 | 16.55 | 13.02 | 16.40 | 12,688,188 | +5.04(+44.40%) |
Nov 29, 2016 | 11.52 | 12.05 | 10.70 | 11.36 | 4,086,917 | -0.94(-7.66%) |
Nov 28, 2016 | 14.63 | 14.63 | 12.25 | 12.30 | 4,076,423 | -2.02(-14.09%) |
Nov 25, 2016 | 14.66 | 14.88 | 14.14 | 14.31 | 739,173 | -0.71(-4.71%) |
Nov 23, 2016 | 15.02 | 15.02 | 15.02 | 0 | +0.12(+0.82%) | |
Nov 22, 2016 | 15.20 | 15.22 | 13.96 | 14.90 | 2,263,852 | -0.02(-0.13%) |
Nov 21, 2016 | 14.64 | 16.19 | 14.64 | 14.92 | 3,273,352 | +1.00(+7.18%) |
Nov 18, 2016 | 14.29 | 14.66 | 13.49 | 13.92 | 2,356,468 | -0.40(-2.76%) |
Nov 17, 2016 | 14.39 | 14.61 | 13.92 | 14.31 | 2,830,223 | +0.47(+3.40%) |
Nov 16, 2016 | 13.92 | 14.75 | 13.65 | 13.84 | 2,874,708 | -0.28(-2.00%) |
Nov 15, 2016 | 12.18 | 14.34 | 12.17 | 14.13 | 4,085,015 | +2.35(+19.92%) |
Nov 14, 2016 | 12.02 | 12.02 | 11.23 | 11.78 | 2,833,715 | -0.37(-3.03%) |
Nov 11, 2016 | 11.78 | 12.39 | 11.37 | 12.15 | 2,724,283 | +0.17(+1.42%) |
Nov 10, 2016 | 11.60 | 12.39 | 11.48 | 11.98 | 3,028,764 | +0.34(+2.92%) |
Nov 09, 2016 | 10.30 | 11.85 | 10.30 | 11.64 | 5,173,616 | +1.25(+12.07%) |
Nov 08, 2016 | 10.27 | 10.64 | 9.952 | 10.39 | 2,260,957 | +0.05(+0.46%) |
Nov 07, 2016 | 10.55 | 10.61 | 10.10 | 10.34 | 2,024,765 | +0.34(+3.39%) |
Nov 04, 2016 | 9.292 | 10.39 | 9.283 | 9.999 | 3,478,950 | +0.73(+7.83%) |
Nov 03, 2016 | 9.857 | 10.13 | 9.273 | 9.273 | 2,322,075 | -0.39(-4.00%) |
Nov 02, 2016 | 9.622 | 9.801 | 9.339 | 9.659 | 2,209,127 | -0.25(-2.47%) |