Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.200 | 8.400 | 8.078 | 8.198 | 6,233 | +0.10(+1.20%) |
Nov 29, 2017 | 8.487 | 8.500 | 8.000 | 8.101 | 16,681 | -0.40(-4.69%) |
Nov 28, 2017 | 8.700 | 8.700 | 8.300 | 8.500 | 11,580 | -0.20(-2.34%) |
Nov 27, 2017 | 8.968 | 9.000 | 8.700 | 8.704 | 7,475 | -0.26(-2.87%) |
Nov 24, 2017 | 8.674 | 9.001 | 8.600 | 8.961 | 4,389 | +0.26(+3.00%) |
Nov 22, 2017 | 9.000 | 9.000 | 8.500 | 8.700 | 5,493 | -0.25(-2.80%) |
Nov 21, 2017 | 8.815 | 9.000 | 8.807 | 8.951 | 9,217 | +0.14(+1.64%) |
Nov 20, 2017 | 9.000 | 9.000 | 8.801 | 8.807 | 6,313 | -0.09(-1.04%) |
Nov 17, 2017 | 8.800 | 9.001 | 8.100 | 8.900 | 6,414 | +0.04(+0.47%) |
Nov 16, 2017 | 8.500 | 9.400 | 8.300 | 8.858 | 10,816 | +0.37(+4.38%) |
Nov 15, 2017 | 9.100 | 9.100 | 7.900 | 8.486 | 34,691 | -0.91(-9.72%) |
Nov 14, 2017 | 9.600 | 9.741 | 9.019 | 9.400 | 19,532 | -0.30(-3.09%) |
Nov 13, 2017 | 10.10 | 10.50 | 9.600 | 9.700 | 14,643 | -0.50(-4.90%) |
Nov 10, 2017 | 10.60 | 10.60 | 10.20 | 10.20 | 7,383 | +0.10(+0.99%) |
Nov 09, 2017 | 10.80 | 11.00 | 10.00 | 10.10 | 11,987 | -0.60(-5.61%) |
Nov 08, 2017 | 10.70 | 10.80 | 10.70 | 10.70 | 3,058 | +0.00(+0.00%) |
Nov 07, 2017 | 10.80 | 11.00 | 10.70 | 10.70 | 10,990 | +0.00(+0.00%) |
Nov 06, 2017 | 10.70 | 10.90 | 10.70 | 10.70 | 8,198 | -0.10(-0.93%) |
Nov 03, 2017 | 10.90 | 10.90 | 10.70 | 10.80 | 3,413 | -0.05(-0.46%) |
Nov 02, 2017 | 11.00 | 11.27 | 10.70 | 10.85 | 6,581 | -0.15(-1.36%) |
Nov 01, 2017 | 11.50 | 11.50 | 11.00 | 11.00 | 5,388 | -0.40(-3.51%) |
Oct 31, 2017 | 11.40 | 11.60 | 11.40 | 11.40 | 4,762 | -0.10(-0.87%) |
Oct 30, 2017 | 11.80 | 11.90 | 11.40 | 11.50 | 3,106 | -0.30(-2.54%) |
Oct 27, 2017 | 11.50 | 12.00 | 11.50 | 11.80 | 5,672 | +0.30(+2.61%) |
Oct 26, 2017 | 11.80 | 11.90 | 11.50 | 11.50 | 7,571 | -0.40(-3.36%) |
Oct 25, 2017 | 11.90 | 12.30 | 11.50 | 11.90 | 9,107 | +0.00(+0.00%) |
Oct 24, 2017 | 11.90 | 12.30 | 11.80 | 11.90 | 2,437 | +0.00(+0.00%) |
Oct 23, 2017 | 11.80 | 12.20 | 11.80 | 11.90 | 5,994 | +0.00(+0.00%) |
Oct 20, 2017 | 12.30 | 12.30 | 11.80 | 11.90 | 2,292 | -0.10(-0.83%) |
Oct 19, 2017 | 11.80 | 12.50 | 11.80 | 12.00 | 2,477 | +0.00(+0.00%) |
Oct 18, 2017 | 11.90 | 12.15 | 11.80 | 12.00 | 4,205 | +0.00(+0.00%) |
Oct 17, 2017 | 12.40 | 12.40 | 11.70 | 12.00 | 5,198 | -0.40(-3.23%) |
Oct 16, 2017 | 12.30 | 12.66 | 12.30 | 12.40 | 1,133 | +0.00(+0.00%) |
Oct 13, 2017 | 11.50 | 12.50 | 11.50 | 12.40 | 2,172 | +0.10(+0.81%) |
Oct 12, 2017 | 12.30 | 12.60 | 12.20 | 12.30 | 1,666 | +0.00(+0.00%) |
Oct 11, 2017 | 12.30 | 12.50 | 12.00 | 12.30 | 6,664 | -0.30(-2.38%) |
Oct 10, 2017 | 12.85 | 13.00 | 12.50 | 12.60 | 4,659 | -0.25(-1.95%) |
Oct 09, 2017 | 12.90 | 13.00 | 12.60 | 12.85 | 6,875 | +0.05(+0.39%) |
Oct 06, 2017 | 12.50 | 12.90 | 12.50 | 12.80 | 1,862 | +0.10(+0.79%) |
Oct 05, 2017 | 12.70 | 13.00 | 12.30 | 12.70 | 14,106 | +0.20(+1.60%) |
Oct 04, 2017 | 12.10 | 14.00 | 12.10 | 12.50 | 22,310 | +0.10(+0.81%) |
Oct 03, 2017 | 12.90 | 13.00 | 12.30 | 12.40 | 7,604 | -0.40(-3.13%) |
Oct 02, 2017 | 12.70 | 13.00 | 12.50 | 12.80 | 4,359 | +0.00(+0.00%) |
Sep 29, 2017 | 13.40 | 13.49 | 12.70 | 12.80 | 8,020 | -0.60(-4.48%) |
Sep 28, 2017 | 13.00 | 14.20 | 12.40 | 13.40 | 33,164 | +0.40(+3.08%) |
Sep 27, 2017 | 11.40 | 13.30 | 11.40 | 13.00 | 65,242 | +1.60(+14.04%) |
Sep 26, 2017 | 11.40 | 11.60 | 11.40 | 11.40 | 2,343 | +0.00(+0.00%) |
Sep 25, 2017 | 11.20 | 11.60 | 11.10 | 11.40 | 6,394 | +0.20(+1.79%) |
Sep 22, 2017 | 11.20 | 11.20 | 11.00 | 11.20 | 2,487 | +0.00(+0.00%) |
Sep 21, 2017 | 11.40 | 11.50 | 11.10 | 11.20 | 5,708 | -0.30(-2.61%) |
Sep 20, 2017 | 11.30 | 11.70 | 11.10 | 11.50 | 6,930 | +0.10(+0.88%) |
Sep 19, 2017 | 11.50 | 11.70 | 11.40 | 11.40 | 5,778 | -0.10(-0.87%) |
Sep 18, 2017 | 12.00 | 12.00 | 11.40 | 11.50 | 4,946 | -0.60(-4.96%) |
Sep 15, 2017 | 12.10 | 12.30 | 11.80 | 12.10 | 6,813 | +0.00(+0.00%) |
Sep 14, 2017 | 12.00 | 12.20 | 11.90 | 12.10 | 4,833 | +0.20(+1.68%) |
Sep 13, 2017 | 12.00 | 12.19 | 11.80 | 11.90 | 6,581 | -0.20(-1.65%) |
Sep 12, 2017 | 12.50 | 12.50 | 12.00 | 12.10 | 2,951 | -0.10(-0.82%) |
Sep 11, 2017 | 12.60 | 12.60 | 12.20 | 12.20 | 2,428 | -0.40(-3.17%) |
Sep 08, 2017 | 12.80 | 13.00 | 12.30 | 12.60 | 6,265 | +0.20(+1.61%) |
Sep 07, 2017 | 12.52 | 12.60 | 12.11 | 12.40 | 14,541 | -0.10(-0.80%) |
Sep 06, 2017 | 12.40 | 12.75 | 11.90 | 12.50 | 5,884 | -0.10(-0.79%) |
Sep 05, 2017 | 12.40 | 12.50 | 12.30 | 12.60 | 7,017 | +0.10(+0.80%) |
Sep 01, 2017 | 12.60 | 12.80 | 12.10 | 12.50 | 6,138 | -0.10(-0.79%) |
Aug 31, 2017 | 12.50 | 13.70 | 12.20 | 12.60 | 46,535 | +0.40(+3.28%) |
Aug 30, 2017 | 11.70 | 12.30 | 11.70 | 12.20 | 7,235 | +0.60(+5.17%) |
Aug 29, 2017 | 11.50 | 11.90 | 11.20 | 11.60 | 2,596 | +0.20(+1.75%) |
Aug 28, 2017 | 11.70 | 11.75 | 11.40 | 11.40 | 3,591 | -0.20(-1.72%) |
Aug 25, 2017 | 11.10 | 12.10 | 11.10 | 11.60 | 3,927 | +0.50(+4.50%) |
Aug 24, 2017 | 11.00 | 11.30 | 10.90 | 11.10 | 5,685 | +0.15(+1.37%) |
Aug 23, 2017 | 10.90 | 11.10 | 10.90 | 10.95 | 7,657 | -0.05(-0.45%) |
Aug 22, 2017 | 11.00 | 11.30 | 10.90 | 11.00 | 3,398 | -0.10(-0.90%) |
Aug 21, 2017 | 11.50 | 11.50 | 10.90 | 11.10 | 9,321 | -0.50(-4.31%) |
Aug 18, 2017 | 10.90 | 11.60 | 10.90 | 11.60 | 4,169 | +0.60(+5.45%) |
Aug 17, 2017 | 11.80 | 11.85 | 10.90 | 11.00 | 2,681 | -0.70(-5.98%) |
Aug 16, 2017 | 11.00 | 12.30 | 10.94 | 11.70 | 13,368 | +0.60(+5.41%) |
Aug 15, 2017 | 11.00 | 11.10 | 10.60 | 11.10 | 9,897 | +0.20(+1.83%) |
Aug 14, 2017 | 10.50 | 10.90 | 10.20 | 10.90 | 9,802 | +0.80(+7.92%) |
Aug 11, 2017 | 10.50 | 10.60 | 9.800 | 10.10 | 21,907 | -0.40(-3.81%) |
Aug 10, 2017 | 10.40 | 10.90 | 10.40 | 10.50 | 10,984 | -0.50(-4.55%) |
Aug 09, 2017 | 10.60 | 11.50 | 10.40 | 11.00 | 27,641 | +0.40(+3.77%) |
Aug 08, 2017 | 10.90 | 10.50 | 10.50 | 10.60 | 5,102 | +0.10(+0.95%) |
Aug 07, 2017 | 10.70 | 10.80 | 10.00 | 10.50 | 12,950 | -0.20(-1.87%) |
Aug 04, 2017 | 11.00 | 11.20 | 11.00 | 10.70 | 16,024 | -0.30(-2.73%) |
Aug 03, 2017 | 11.60 | 11.60 | 10.54 | 11.00 | 6,944 | -0.20(-1.79%) |
Aug 02, 2017 | 11.40 | 11.60 | 11.00 | 11.20 | 2,968 | -0.10(-0.88%) |
Aug 01, 2017 | 11.70 | 11.70 | 11.20 | 11.30 | 1,839 | -0.20(-1.74%) |
Jul 31, 2017 | 11.70 | 11.70 | 11.00 | 11.50 | 3,306 | -0.20(-1.71%) |
Jul 28, 2017 | 11.20 | 11.80 | 10.90 | 11.70 | 8,365 | +0.45(+4.00%) |
Jul 27, 2017 | 11.40 | 11.70 | 11.00 | 11.25 | 3,605 | -0.15(-1.32%) |
Jul 26, 2017 | 11.60 | 11.70 | 11.00 | 11.40 | 9,031 | -0.10(-0.87%) |
Jul 25, 2017 | 11.50 | 11.70 | 11.50 | 11.50 | 4,583 | +0.10(+0.88%) |
Jul 24, 2017 | 11.60 | 11.80 | 11.10 | 11.40 | 5,443 | -0.40(-3.39%) |
Jul 21, 2017 | 11.90 | 12.00 | 11.20 | 11.80 | 6,615 | -0.30(-2.48%) |
Jul 20, 2017 | 12.40 | 11.70 | 12.10 | 4,543 | +0.20(+1.68%) | |
Jul 19, 2017 | 12.80 | 12.80 | 11.60 | 11.90 | 11,117 | -0.60(-4.80%) |
Jul 18, 2017 | 11.80 | 13.00 | 11.50 | 12.50 | 26,304 | +0.80(+6.84%) |
Jul 17, 2017 | 11.00 | 11.80 | 10.90 | 11.70 | 9,107 | +0.70(+6.36%) |
Jul 14, 2017 | 11.00 | 11.20 | 10.80 | 11.00 | 5,993 | +0.00(+0.00%) |
Jul 13, 2017 | 10.60 | 11.10 | 10.60 | 11.00 | 6,129 | +0.30(+2.80%) |
Jul 12, 2017 | 10.40 | 11.20 | 10.30 | 10.70 | 19,938 | +0.30(+2.88%) |
Jul 11, 2017 | 10.70 | 10.80 | 10.30 | 10.40 | 6,350 | -0.30(-2.80%) |
Jul 10, 2017 | 11.30 | 11.40 | 10.50 | 10.70 | 15,990 | -0.40(-3.60%) |
Jul 07, 2017 | 10.00 | 11.10 | 10.00 | 11.10 | 28,806 | +1.15(+11.56%) |
Jul 06, 2017 | 10.50 | 10.90 | 9.900 | 9.950 | 27,543 | -0.55(-5.23%) |
Jul 05, 2017 | 11.30 | 11.50 | 10.50 | 10.50 | 25,160 | -0.30(-2.79%) |
Jul 03, 2017 | 10.80 | 10.80 | 10.60 | 10.80 | 2,112 | +0.00(+0.00%) |
Jun 30, 2017 | 11.00 | 11.00 | 10.50 | 10.80 | 9,714 | +0.00(+0.00%) |
Jun 29, 2017 | 11.20 | 11.80 | 10.50 | 10.80 | 22,205 | -0.30(-2.70%) |
Jun 28, 2017 | 11.70 | 12.10 | 11.00 | 11.10 | 24,390 | -0.50(-4.31%) |
Jun 27, 2017 | 12.10 | 12.40 | 11.50 | 11.60 | 10,867 | -0.60(-4.92%) |
Jun 26, 2017 | 12.40 | 12.50 | 12.00 | 12.20 | 3,753 | -0.30(-2.40%) |
Jun 23, 2017 | 12.50 | 12.50 | 12.30 | 12.50 | 2,905 | +0.00(+0.00%) |
Jun 22, 2017 | 12.90 | 12.90 | 12.30 | 12.50 | 1,996 | -0.30(-2.34%) |
Jun 21, 2017 | 12.90 | 12.90 | 12.51 | 12.80 | 7,382 | -0.10(-0.78%) |
Jun 20, 2017 | 12.20 | 12.90 | 11.82 | 12.90 | 13,285 | +0.80(+6.61%) |
Jun 19, 2017 | 12.40 | 12.40 | 12.00 | 12.10 | 8,310 | -0.30(-2.42%) |
Jun 16, 2017 | 12.60 | 13.00 | 12.40 | 12.40 | 4,522 | -0.15(-1.20%) |
Jun 15, 2017 | 12.30 | 13.00 | 12.00 | 12.55 | 7,028 | -0.05(-0.40%) |
Jun 14, 2017 | 13.00 | 13.00 | 12.40 | 12.60 | 3,151 | -0.50(-3.82%) |
Jun 13, 2017 | 13.20 | 13.30 | 12.90 | 13.10 | 3,934 | -0.10(-0.76%) |
Jun 12, 2017 | 12.80 | 13.50 | 12.80 | 13.20 | 20,398 | +0.40(+3.12%) |
Jun 09, 2017 | 12.90 | 12.90 | 12.60 | 12.80 | 5,277 | -0.10(-0.78%) |
Jun 08, 2017 | 12.70 | 12.90 | 12.31 | 12.90 | 7,053 | +0.30(+2.38%) |
Jun 07, 2017 | 12.60 | 12.70 | 12.40 | 12.60 | 10,408 | +0.10(+0.80%) |
Jun 06, 2017 | 12.80 | 13.00 | 12.30 | 12.50 | 11,772 | +0.10(+0.81%) |
Jun 05, 2017 | 12.50 | 12.55 | 12.20 | 12.40 | 3,079 | -0.10(-0.80%) |
Jun 02, 2017 | 12.20 | 12.50 | 12.20 | 12.50 | 7,879 | +0.10(+0.81%) |
Jun 01, 2017 | 12.70 | 12.70 | 12.10 | 12.40 | 15,588 | +0.20(+1.64%) |
May 31, 2017 | 12.40 | 12.70 | 12.00 | 12.20 | 48,620 | -0.20(-1.61%) |
May 30, 2017 | 12.40 | 13.00 | 12.20 | 12.40 | 7,253 | -0.10(-0.80%) |
May 26, 2017 | 12.50 | 12.50 | 12.10 | 12.50 | 6,463 | +0.20(+1.63%) |
May 25, 2017 | 12.30 | 12.50 | 12.10 | 12.30 | 11,695 | +0.10(+0.82%) |
May 24, 2017 | 12.60 | 12.80 | 12.10 | 12.20 | 18,646 | -0.50(-3.94%) |
May 23, 2017 | 13.00 | 13.20 | 12.60 | 12.70 | 13,192 | -0.40(-3.05%) |
May 22, 2017 | 13.10 | 13.20 | 12.50 | 13.10 | 10,786 | -0.10(-0.76%) |
May 19, 2017 | 13.30 | 13.30 | 12.80 | 13.20 | 17,230 | +0.00(+0.00%) |
May 18, 2017 | 13.40 | 13.40 | 12.50 | 13.20 | 15,239 | +0.30(+2.33%) |
May 17, 2017 | 12.20 | 13.00 | 12.10 | 12.90 | 20,788 | +0.40(+3.20%) |
May 16, 2017 | 12.50 | 13.00 | 12.31 | 12.50 | 29,734 | -0.20(-1.57%) |
May 15, 2017 | 11.20 | 13.53 | 11.20 | 12.70 | 84,111 | +1.70(+15.45%) |
May 12, 2017 | 11.30 | 11.50 | 10.90 | 11.00 | 14,292 | -0.30(-2.65%) |
May 11, 2017 | 12.00 | 12.00 | 10.70 | 11.30 | 63,999 | -0.50(-4.24%) |
May 10, 2017 | 12.60 | 13.30 | 11.60 | 11.80 | 57,248 | -0.50(-4.07%) |
May 09, 2017 | 16.10 | 16.10 | 11.00 | 12.30 | 203,203 | -3.80(-23.60%) |
May 08, 2017 | 16.00 | 16.20 | 16.00 | 16.10 | 18,517 | +0.50(+3.21%) |
May 05, 2017 | 15.60 | 15.80 | 15.30 | 15.60 | 14,442 | +0.40(+2.63%) |
May 04, 2017 | 15.00 | 15.40 | 14.90 | 15.20 | 14,190 | +0.30(+2.01%) |
May 03, 2017 | 15.20 | 15.90 | 14.60 | 14.90 | 15,627 | -0.40(-2.61%) |
May 02, 2017 | 15.40 | 16.00 | 15.10 | 15.30 | 10,563 | -0.40(-2.55%) |
May 01, 2017 | 17.00 | 17.00 | 15.30 | 15.70 | 12,521 | -1.20(-7.10%) |
Apr 28, 2017 | 18.00 | 18.00 | 16.50 | 16.90 | 12,822 | -0.60(-3.43%) |
Apr 27, 2017 | 17.50 | 17.90 | 16.50 | 17.50 | 29,007 | +0.30(+1.74%) |
Apr 26, 2017 | 16.90 | 17.70 | 16.90 | 17.20 | 24,202 | +0.70(+4.24%) |
Apr 25, 2017 | 16.00 | 17.30 | 15.90 | 16.50 | 49,423 | +0.50(+3.12%) |
Apr 24, 2017 | 15.20 | 15.90 | 15.20 | 16.00 | 20,436 | +0.50(+3.23%) |
Apr 21, 2017 | 15.50 | 15.50 | 15.20 | 15.50 | 9,118 | +0.20(+1.31%) |
Apr 20, 2017 | 15.50 | 15.60 | 15.00 | 15.30 | 7,449 | +0.00(+0.00%) |
Apr 19, 2017 | 15.40 | 15.90 | 15.20 | 15.30 | 14,006 | -0.10(-0.65%) |
Apr 18, 2017 | 15.40 | 15.40 | 15.00 | 15.40 | 8,414 | +0.10(+0.65%) |
Apr 17, 2017 | 14.60 | 15.50 | 14.48 | 15.30 | 15,243 | +0.70(+4.79%) |
Apr 13, 2017 | 14.50 | 14.60 | 14.30 | 14.60 | 6,563 | +0.10(+0.69%) |
Apr 12, 2017 | 15.00 | 15.50 | 14.40 | 14.50 | 5,962 | -0.50(-3.33%) |
Apr 11, 2017 | 15.20 | 15.20 | 14.50 | 15.00 | 6,004 | +0.00(+0.00%) |
Apr 10, 2017 | 14.30 | 15.10 | 14.30 | 15.00 | 10,058 | +0.60(+4.17%) |
Apr 07, 2017 | 15.00 | 15.40 | 14.30 | 14.40 | 14,779 | -0.60(-4.00%) |
Apr 06, 2017 | 15.20 | 15.40 | 14.90 | 15.00 | 7,025 | +0.00(+0.00%) |
Apr 05, 2017 | 15.20 | 15.40 | 15.00 | 15.00 | 16,761 | -0.20(-1.32%) |
Apr 04, 2017 | 15.70 | 15.90 | 15.00 | 15.20 | 13,585 | -0.50(-3.18%) |
Apr 03, 2017 | 16.20 | 16.40 | 15.50 | 15.70 | 10,596 | -0.30(-1.88%) |
Mar 31, 2017 | 16.00 | 16.30 | 15.70 | 16.00 | 29,040 | +0.10(+0.63%) |
Mar 30, 2017 | 16.00 | 16.11 | 15.70 | 15.90 | 4,638 | -0.10(-0.62%) |
Mar 29, 2017 | 16.00 | 16.40 | 15.80 | 16.00 | 11,744 | +0.00(+0.00%) |
Mar 28, 2017 | 15.50 | 16.20 | 15.40 | 16.00 | 20,627 | +0.50(+3.23%) |
Mar 27, 2017 | 15.50 | 15.70 | 15.30 | 15.50 | 14,217 | -0.20(-1.27%) |
Mar 24, 2017 | 15.30 | 16.00 | 15.30 | 15.70 | 40,727 | +0.40(+2.61%) |
Mar 23, 2017 | 15.20 | 15.30 | 14.80 | 15.30 | 8,544 | +0.10(+0.66%) |
Mar 22, 2017 | 15.10 | 16.20 | 14.60 | 15.20 | 10,407 | +0.10(+0.66%) |
Mar 21, 2017 | 16.10 | 16.20 | 15.00 | 15.10 | 9,683 | -1.00(-6.21%) |
Mar 20, 2017 | 15.70 | 16.85 | 15.70 | 16.10 | 17,769 | +0.60(+3.87%) |
Mar 17, 2017 | 14.20 | 16.02 | 14.00 | 15.50 | 17,198 | +1.20(+8.39%) |
Mar 16, 2017 | 15.50 | 15.63 | 14.10 | 14.30 | 13,787 | -1.00(-6.54%) |
Mar 15, 2017 | 16.80 | 17.00 | 15.20 | 15.30 | 34,461 | -0.70(-4.37%) |
Mar 14, 2017 | 16.00 | 16.30 | 15.54 | 16.00 | 17,671 | +0.30(+1.91%) |
Mar 13, 2017 | 14.20 | 16.26 | 14.20 | 15.70 | 21,614 | +1.00(+6.80%) |
Mar 10, 2017 | 14.00 | 15.30 | 14.00 | 14.70 | 18,560 | +0.80(+5.76%) |
Mar 09, 2017 | 15.00 | 15.10 | 13.50 | 13.90 | 22,400 | -1.30(-8.55%) |
Mar 08, 2017 | 15.60 | 15.69 | 15.00 | 15.20 | 10,446 | -0.20(-1.30%) |
Mar 07, 2017 | 15.70 | 16.00 | 15.20 | 15.40 | 12,857 | -0.30(-1.91%) |
Mar 06, 2017 | 17.00 | 17.10 | 15.40 | 15.70 | 19,402 | -0.60(-3.68%) |
Mar 03, 2017 | 15.80 | 16.80 | 15.80 | 16.30 | 4,672 | +0.40(+2.52%) |
Mar 02, 2017 | 16.30 | 16.80 | 15.60 | 15.90 | 7,787 | -0.40(-2.45%) |
Mar 01, 2017 | 16.60 | 16.99 | 16.30 | 16.30 | 3,918 | +0.00(+0.00%) |
Feb 28, 2017 | 16.50 | 16.90 | 16.00 | 16.30 | 9,951 | -0.70(-4.12%) |
Feb 27, 2017 | 16.90 | 17.00 | 16.30 | 17.00 | 8,046 | +0.30(+1.80%) |
Feb 24, 2017 | 16.40 | 17.00 | 16.00 | 16.70 | 10,442 | +0.20(+1.21%) |
Feb 23, 2017 | 16.50 | 16.60 | 16.30 | 16.50 | 3,058 | +0.00(+0.00%) |
Feb 22, 2017 | 16.30 | 16.60 | 16.30 | 16.50 | 7,393 | +0.10(+0.61%) |
Feb 21, 2017 | 16.20 | 16.90 | 16.10 | 16.40 | 19,930 | +0.40(+2.50%) |
Feb 17, 2017 | 16.00 | 16.00 | 16.00 | 0 | +0.50(+3.23%) | |
Feb 16, 2017 | 15.70 | 15.90 | 15.00 | 15.50 | 11,287 | -0.20(-1.27%) |
Feb 15, 2017 | 16.10 | 16.20 | 15.50 | 15.70 | 13,131 | -0.40(-2.48%) |
Feb 14, 2017 | 16.20 | 16.50 | 16.00 | 16.10 | 12,947 | -0.20(-1.23%) |
Feb 13, 2017 | 16.90 | 17.00 | 16.20 | 16.30 | 12,023 | -0.60(-3.55%) |
Feb 10, 2017 | 17.10 | 17.10 | 16.70 | 16.90 | 4,025 | -0.20(-1.17%) |
Feb 09, 2017 | 16.70 | 17.10 | 16.60 | 17.10 | 10,952 | +0.20(+1.18%) |
Feb 08, 2017 | 17.30 | 17.30 | 16.60 | 16.90 | 12,376 | -0.40(-2.31%) |
Feb 07, 2017 | 17.80 | 17.90 | 17.10 | 17.30 | 13,173 | -0.40(-2.26%) |
Feb 06, 2017 | 18.00 | 18.20 | 17.55 | 17.70 | 10,945 | -0.30(-1.67%) |
Feb 03, 2017 | 18.40 | 18.40 | 18.00 | 18.00 | 6,179 | -0.20(-1.10%) |
Feb 02, 2017 | 18.00 | 18.30 | 17.90 | 18.20 | 8,293 | +0.10(+0.55%) |
Feb 01, 2017 | 18.10 | 18.50 | 17.70 | 18.10 | 9,413 | +0.10(+0.56%) |
Jan 31, 2017 | 17.40 | 18.20 | 17.20 | 18.00 | 9,801 | +0.60(+3.45%) |
Jan 30, 2017 | 18.40 | 18.40 | 17.20 | 17.40 | 9,613 | -0.80(-4.40%) |
Jan 27, 2017 | 18.00 | 18.40 | 17.60 | 18.20 | 8,892 | +0.40(+2.25%) |
Jan 26, 2017 | 18.30 | 18.60 | 17.70 | 17.80 | 18,587 | -0.20(-1.11%) |
Jan 25, 2017 | 17.50 | 18.30 | 17.50 | 18.00 | 20,828 | +0.60(+3.45%) |
Jan 24, 2017 | 17.30 | 18.10 | 17.00 | 17.40 | 42,081 | +0.10(+0.58%) |
Jan 23, 2017 | 17.50 | 17.50 | 16.40 | 17.30 | 17,124 | +0.20(+1.17%) |
Jan 20, 2017 | 17.40 | 17.90 | 17.00 | 17.10 | 24,382 | +0.21(+1.22%) |
Jan 19, 2017 | 16.20 | 18.40 | 16.00 | 16.89 | 56,265 | +0.99(+6.25%) |
Jan 18, 2017 | 16.00 | 16.40 | 15.60 | 15.90 | 7,026 | +0.10(+0.63%) |
Jan 17, 2017 | 16.40 | 16.50 | 15.60 | 15.80 | 15,003 | -0.60(-3.66%) |
Jan 13, 2017 | 16.40 | 16.40 | 16.40 | 0 | +0.30(+1.86%) | |
Jan 12, 2017 | 16.70 | 17.00 | 16.00 | 16.10 | 14,716 | -0.80(-4.73%) |
Jan 11, 2017 | 17.20 | 17.85 | 16.50 | 16.90 | 13,448 | -0.20(-1.17%) |
Jan 10, 2017 | 16.00 | 17.50 | 16.00 | 17.10 | 20,063 | +0.70(+4.27%) |
Jan 09, 2017 | 17.60 | 17.60 | 16.00 | 16.40 | 33,191 | -0.80(-4.65%) |
Jan 06, 2017 | 18.10 | 18.30 | 16.50 | 17.20 | 33,474 | -0.80(-4.44%) |
Jan 05, 2017 | 18.60 | 18.70 | 18.00 | 18.00 | 11,661 | -0.50(-2.70%) |
Jan 04, 2017 | 19.20 | 19.20 | 18.50 | 18.50 | 12,692 | -0.60(-3.14%) |
Jan 03, 2017 | 19.10 | 19.60 | 18.70 | 19.10 | 21,703 | +0.70(+3.80%) |
Dec 30, 2016 | 18.40 | 18.40 | 18.40 | 0 | +0.30(+1.66%) | |
Dec 29, 2016 | 18.20 | 18.50 | 17.80 | 18.10 | 4,829 | -0.20(-1.09%) |
Dec 28, 2016 | 18.70 | 18.70 | 17.90 | 18.30 | 8,977 | -0.40(-2.14%) |
Dec 27, 2016 | 18.20 | 19.00 | 18.18 | 18.70 | 8,821 | +0.70(+3.89%) |
Dec 23, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.40(+2.27%) | |
Dec 22, 2016 | 17.50 | 18.10 | 17.50 | 17.60 | 11,882 | +0.00(+0.00%) |
Dec 21, 2016 | 19.00 | 19.10 | 17.50 | 17.60 | 17,199 | -1.40(-7.37%) |
Dec 20, 2016 | 19.10 | 19.50 | 18.70 | 19.00 | 12,192 | +0.10(+0.53%) |
Dec 19, 2016 | 18.50 | 20.00 | 18.50 | 18.90 | 19,772 | -0.20(-1.05%) |
Dec 16, 2016 | 19.70 | 20.00 | 18.70 | 19.10 | 24,572 | -0.60(-3.05%) |
Dec 15, 2016 | 20.10 | 20.50 | 19.60 | 19.70 | 21,273 | -0.20(-1.01%) |
Dec 14, 2016 | 20.40 | 20.80 | 19.60 | 19.90 | 28,501 | -0.84(-4.05%) |
Dec 13, 2016 | 21.60 | 21.90 | 19.01 | 20.74 | 78,620 | -1.16(-5.29%) |
Dec 12, 2016 | 17.90 | 21.90 | 17.80 | 21.90 | 127,932 | +3.90(+21.67%) |
Dec 09, 2016 | 18.00 | 18.50 | 18.00 | 18.00 | 24,376 | +0.10(+0.56%) |
Dec 08, 2016 | 17.60 | 18.00 | 17.30 | 17.90 | 10,625 | +0.40(+2.29%) |
Dec 07, 2016 | 17.50 | 17.80 | 17.10 | 17.50 | 15,168 | -0.30(-1.69%) |
Dec 06, 2016 | 17.90 | 18.40 | 17.20 | 17.80 | 31,411 | +0.40(+2.30%) |
Dec 05, 2016 | 16.90 | 18.00 | 16.50 | 17.40 | 43,392 | +1.10(+6.75%) |
Dec 02, 2016 | 16.70 | 16.81 | 16.00 | 16.30 | 18,367 | -0.40(-2.40%) |