Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.63 | 11.72 | 11.55 | 11.72 | 3,624 | +0.04(+0.34%) |
Jun 29, 2017 | 11.56 | 11.70 | 11.55 | 11.68 | 500 | -0.02(-0.17%) |
Jun 28, 2017 | 11.78 | 11.78 | 11.70 | 11.70 | 200 | -0.10(-0.85%) |
Jun 27, 2017 | 11.94 | 11.94 | 11.80 | 11.80 | 919 | -0.16(-1.34%) |
Jun 26, 2017 | 11.94 | 12.13 | 11.94 | 11.96 | 900 | +0.01(+0.08%) |
Jun 23, 2017 | 12.00 | 12.06 | 11.95 | 11.95 | 400 | +0.10(+0.84%) |
Jun 22, 2017 | 11.88 | 12.10 | 11.85 | 11.85 | 3,500 | -0.12(-1.00%) |
Jun 21, 2017 | 11.85 | 12.10 | 11.85 | 11.97 | 800 | +0.22(+1.87%) |
Jun 20, 2017 | 11.44 | 11.75 | 11.40 | 11.75 | 10,083 | +0.31(+2.71%) |
Jun 19, 2017 | 11.50 | 11.50 | 11.30 | 11.44 | 1,000 | +0.19(+1.69%) |
Jun 16, 2017 | 11.80 | 11.80 | 11.20 | 11.25 | 4,900 | -0.36(-3.10%) |
Jun 15, 2017 | 12.55 | 12.55 | 11.61 | 11.61 | 9,700 | -0.80(-6.45%) |
Jun 14, 2017 | 12.40 | 12.41 | 12.35 | 12.41 | 424 | -0.14(-1.12%) |
Jun 13, 2017 | 12.85 | 13.01 | 12.40 | 12.55 | 1,300 | -0.10(-0.79%) |
Jun 12, 2017 | 12.84 | 12.87 | 12.65 | 12.65 | 617 | -0.01(-0.08%) |
Jun 09, 2017 | 12.70 | 12.70 | 12.64 | 12.66 | 500 | -0.12(-0.94%) |
Jun 08, 2017 | 12.54 | 12.94 | 12.46 | 12.78 | 2,300 | +0.29(+2.32%) |
Jun 07, 2017 | 13.00 | 13.00 | 12.49 | 12.49 | 5,450 | -0.66(-5.02%) |
Jun 06, 2017 | 13.05 | 13.35 | 12.73 | 13.15 | 6,500 | +0.17(+1.31%) |
Jun 05, 2017 | 12.85 | 13.13 | 12.85 | 12.98 | 1,400 | -0.07(-0.54%) |
Jun 02, 2017 | 13.00 | 13.06 | 13.00 | 13.05 | 1,500 | +0.20(+1.56%) |
Jun 01, 2017 | 13.01 | 13.01 | 12.74 | 12.85 | 3,200 | -0.37(-2.80%) |
May 31, 2017 | 13.50 | 13.50 | 13.09 | 13.22 | 1,725 | -0.01(-0.08%) |
May 30, 2017 | 13.54 | 13.54 | 13.20 | 13.23 | 1,000 | -0.08(-0.60%) |
May 29, 2017 | 13.49 | 13.50 | 13.31 | 13.31 | 400 | -0.04(-0.30%) |
May 26, 2017 | 13.58 | 13.58 | 13.10 | 13.35 | 8,900 | -0.07(-0.52%) |
May 25, 2017 | 13.67 | 13.78 | 13.42 | 13.42 | 6,350 | -0.18(-1.32%) |
May 24, 2017 | 14.00 | 14.00 | 13.60 | 13.60 | 2,700 | -0.35(-2.51%) |
May 23, 2017 | 13.90 | 14.00 | 13.52 | 13.95 | 10,200 | +0.63(+4.73%) |
May 19, 2017 | 13.00 | 13.40 | 12.91 | 13.32 | 15,336 | +0.56(+4.39%) |
May 18, 2017 | 13.15 | 13.15 | 12.55 | 12.76 | 10,484 | -0.49(-3.70%) |
May 17, 2017 | 13.00 | 13.39 | 12.88 | 13.25 | 2,363 | +0.10(+0.76%) |
May 16, 2017 | 13.39 | 13.47 | 12.95 | 13.15 | 6,552 | -0.35(-2.59%) |
May 15, 2017 | 12.86 | 13.50 | 12.86 | 13.50 | 15,692 | +0.35(+2.66%) |
May 12, 2017 | 13.20 | 13.45 | 12.97 | 13.15 | 4,300 | -0.20(-1.50%) |
May 11, 2017 | 13.34 | 13.39 | 12.95 | 13.35 | 15,482 | -0.14(-1.04%) |
May 10, 2017 | 14.16 | 14.20 | 13.49 | 13.49 | 17,299 | -0.71(-5.00%) |
May 09, 2017 | 14.10 | 14.20 | 13.92 | 14.20 | 20,254 | +0.10(+0.71%) |
May 08, 2017 | 13.50 | 14.15 | 13.30 | 14.10 | 16,480 | +0.80(+6.02%) |
May 05, 2017 | 13.15 | 13.50 | 13.15 | 13.30 | 6,988 | -0.15(-1.12%) |
May 04, 2017 | 13.20 | 13.70 | 12.60 | 13.45 | 22,328 | +0.55(+4.26%) |
May 03, 2017 | 12.85 | 13.20 | 12.75 | 12.90 | 3,800 | -0.20(-1.53%) |
May 02, 2017 | 12.70 | 13.10 | 12.70 | 13.10 | 6,600 | +0.35(+2.75%) |
May 01, 2017 | 12.10 | 12.70 | 12.00 | 12.75 | 3,740 | +0.58(+4.77%) |
Apr 28, 2017 | 12.14 | 12.25 | 12.09 | 12.17 | 2,500 | +0.07(+0.58%) |
Apr 27, 2017 | 12.21 | 12.45 | 12.10 | 12.10 | 2,300 | -0.20(-1.63%) |
Apr 26, 2017 | 11.96 | 12.30 | 11.88 | 12.30 | 3,925 | +0.30(+2.50%) |
Apr 25, 2017 | 12.50 | 12.50 | 11.96 | 12.00 | 1,930 | -0.42(-3.38%) |
Apr 24, 2017 | 12.47 | 12.70 | 12.30 | 12.42 | 1,665 | -0.13(-1.04%) |
Apr 21, 2017 | 12.50 | 13.23 | 12.35 | 12.55 | 8,570 | +0.05(+0.40%) |
Apr 20, 2017 | 11.50 | 12.50 | 11.35 | 12.50 | 11,063 | +0.93(+8.04%) |
Apr 19, 2017 | 11.39 | 11.58 | 11.05 | 11.57 | 4,745 | +0.17(+1.49%) |
Apr 18, 2017 | 11.15 | 11.65 | 11.15 | 11.40 | 5,406 | +0.20(+1.79%) |
Apr 17, 2017 | 11.10 | 11.20 | 11.08 | 11.20 | 1,640 | +0.20(+1.82%) |
Apr 13, 2017 | 11.00 | 11.55 | 10.97 | 11.00 | 10,800 | -0.01(-0.09%) |
Apr 12, 2017 | 10.65 | 11.25 | 10.65 | 11.01 | 33,465 | +0.37(+3.48%) |
Apr 11, 2017 | 10.11 | 10.64 | 10.11 | 10.64 | 9,400 | +0.49(+4.83%) |
Apr 10, 2017 | 10.35 | 10.35 | 10.05 | 10.15 | 2,400 | -0.09(-0.88%) |
Apr 07, 2017 | 10.30 | 10.42 | 10.24 | 10.24 | 1,710 | -0.01(-0.10%) |
Apr 06, 2017 | 10.00 | 10.35 | 9.950 | 10.25 | 4,816 | +0.15(+1.49%) |
Apr 05, 2017 | 10.20 | 10.42 | 10.07 | 10.10 | 5,290 | +0.10(+1.00%) |
Apr 04, 2017 | 10.04 | 10.05 | 9.880 | 10.00 | 6,616 | -0.07(-0.70%) |
Apr 03, 2017 | 10.06 | 10.19 | 10.01 | 10.07 | 3,310 | -0.24(-2.33%) |
Mar 31, 2017 | 10.00 | 10.55 | 9.980 | 10.31 | 12,980 | +0.35(+3.51%) |
Mar 30, 2017 | 9.900 | 10.02 | 9.750 | 9.960 | 1,600 | +0.10(+1.01%) |
Mar 29, 2017 | 9.870 | 9.870 | 9.640 | 9.860 | 3,471 | +0.06(+0.61%) |
Mar 28, 2017 | 9.900 | 10.05 | 9.800 | 9.800 | 1,000 | +0.03(+0.31%) |
Mar 27, 2017 | 9.600 | 10.00 | 9.600 | 9.770 | 4,500 | +0.42(+4.49%) |
Mar 24, 2017 | 9.000 | 9.540 | 8.900 | 9.350 | 6,818 | +0.41(+4.59%) |
Mar 23, 2017 | 8.600 | 9.100 | 8.600 | 8.940 | 9,027 | +0.36(+4.20%) |
Mar 22, 2017 | 8.800 | 8.850 | 8.500 | 8.580 | 22,196 | -0.22(-2.50%) |
Mar 21, 2017 | 9.030 | 9.210 | 8.800 | 8.800 | 12,007 | -0.43(-4.66%) |
Mar 20, 2017 | 9.200 | 9.250 | 8.950 | 9.230 | 6,236 | +0.00(+0.00%) |
Mar 17, 2017 | 9.250 | 9.500 | 9.230 | 9.230 | 8,850 | +0.00(+0.00%) |
Mar 16, 2017 | 9.100 | 9.230 | 8.850 | 9.230 | 4,200 | +0.24(+2.67%) |
Mar 15, 2017 | 9.450 | 9.450 | 8.800 | 8.990 | 8,701 | -0.56(-5.86%) |
Mar 14, 2017 | 9.500 | 9.570 | 9.450 | 9.550 | 3,344 | +0.04(+0.42%) |
Mar 13, 2017 | 9.830 | 9.850 | 9.480 | 9.510 | 3,388 | -0.34(-3.45%) |
Mar 10, 2017 | 9.700 | 10.05 | 9.700 | 9.850 | 12,635 | +0.17(+1.76%) |
Mar 09, 2017 | 10.14 | 10.14 | 9.300 | 9.680 | 26,371 | -0.62(-6.02%) |
Mar 08, 2017 | 9.100 | 10.30 | 9.100 | 10.30 | 12,679 | +1.26(+13.94%) |
Mar 07, 2017 | 8.990 | 9.070 | 8.800 | 9.040 | 3,721 | +0.01(+0.11%) |
Mar 06, 2017 | 8.870 | 9.480 | 8.870 | 9.030 | 11,971 | -0.47(-4.95%) |
Mar 03, 2017 | 8.980 | 9.700 | 8.970 | 9.500 | 14,080 | +0.77(+8.82%) |
Mar 02, 2017 | 9.250 | 9.250 | 8.700 | 8.730 | 15,965 | -0.57(-6.13%) |
Mar 01, 2017 | 9.260 | 9.500 | 9.260 | 9.300 | 2,900 | +0.05(+0.54%) |
Feb 28, 2017 | 9.630 | 9.630 | 9.250 | 9.250 | 8,101 | -0.45(-4.64%) |
Feb 27, 2017 | 9.700 | 9.770 | 9.500 | 9.700 | 6,285 | -0.16(-1.62%) |
Feb 24, 2017 | 9.860 | 9.860 | 9.800 | 9.860 | 1,748 | -0.09(-0.90%) |
Feb 23, 2017 | 9.900 | 10.15 | 9.890 | 9.950 | 4,070 | +0.25(+2.58%) |
Feb 22, 2017 | 10.10 | 10.10 | 9.690 | 9.700 | 703 | -0.35(-3.48%) |
Feb 21, 2017 | 10.15 | 10.15 | 9.830 | 10.05 | 12,760 | -0.04(-0.40%) |
Feb 17, 2017 | 10.09 | 10.09 | 10.09 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 9.860 | 10.13 | 9.800 | 10.13 | 2,600 | +0.27(+2.74%) |
Feb 15, 2017 | 10.00 | 10.03 | 9.840 | 9.860 | 2,500 | -0.09(-0.90%) |
Feb 14, 2017 | 9.800 | 10.00 | 9.740 | 9.950 | 3,102 | +0.32(+3.32%) |
Feb 13, 2017 | 9.900 | 9.900 | 9.610 | 9.630 | 9,102 | -0.17(-1.73%) |
Feb 10, 2017 | 10.25 | 10.30 | 9.800 | 9.800 | 14,900 | -0.70(-6.67%) |
Feb 09, 2017 | 10.10 | 10.50 | 10.10 | 10.50 | 7,380 | +0.50(+5.00%) |
Feb 08, 2017 | 10.05 | 10.15 | 10.00 | 10.00 | 1,700 | -0.03(-0.30%) |
Feb 07, 2017 | 10.00 | 10.03 | 9.900 | 10.03 | 1,375 | +0.03(+0.30%) |
Feb 06, 2017 | 9.800 | 10.26 | 9.800 | 10.00 | 4,400 | +0.25(+2.56%) |
Feb 03, 2017 | 9.600 | 9.750 | 9.600 | 9.750 | 2,000 | +0.29(+3.07%) |
Feb 02, 2017 | 9.420 | 9.740 | 9.300 | 9.460 | 5,343 | -0.13(-1.36%) |
Feb 01, 2017 | 9.850 | 9.850 | 9.100 | 9.590 | 5,300 | -0.26(-2.64%) |
Jan 31, 2017 | 10.20 | 10.20 | 9.850 | 9.850 | 4,101 | -0.37(-3.62%) |
Jan 30, 2017 | 10.32 | 10.32 | 10.01 | 10.22 | 6,700 | -0.24(-2.29%) |
Jan 27, 2017 | 10.60 | 10.60 | 10.42 | 10.46 | 600 | -0.04(-0.38%) |
Jan 26, 2017 | 10.72 | 10.72 | 10.22 | 10.50 | 2,900 | -0.32(-2.96%) |
Jan 25, 2017 | 10.80 | 11.00 | 10.80 | 10.82 | 1,600 | +0.18(+1.69%) |
Jan 24, 2017 | 10.75 | 11.05 | 10.60 | 10.64 | 3,110 | -0.01(-0.09%) |
Jan 23, 2017 | 10.90 | 10.90 | 10.45 | 10.65 | 830 | -0.32(-2.92%) |
Jan 20, 2017 | 11.02 | 11.10 | 10.70 | 10.97 | 3,150 | -0.04(-0.36%) |
Jan 19, 2017 | 11.20 | 11.25 | 11.00 | 11.01 | 1,100 | -0.14(-1.26%) |
Jan 18, 2017 | 11.20 | 11.20 | 11.00 | 11.15 | 1,270 | -0.15(-1.33%) |
Jan 17, 2017 | 11.00 | 11.30 | 11.00 | 11.30 | 7,992 | +0.50(+4.63%) |
Jan 16, 2017 | 10.86 | 10.86 | 10.80 | 10.80 | 600 | -0.25(-2.26%) |
Jan 13, 2017 | 10.83 | 11.22 | 10.61 | 11.05 | 7,670 | +0.15(+1.38%) |
Jan 12, 2017 | 10.55 | 10.95 | 10.29 | 10.90 | 20,945 | +0.30(+2.83%) |
Jan 11, 2017 | 10.85 | 10.85 | 10.55 | 10.60 | 1,000 | -0.18(-1.67%) |
Jan 10, 2017 | 10.40 | 10.90 | 10.30 | 10.78 | 5,070 | +0.39(+3.75%) |
Jan 09, 2017 | 10.20 | 10.39 | 10.01 | 10.39 | 4,280 | +0.15(+1.46%) |
Jan 06, 2017 | 10.20 | 10.35 | 10.01 | 10.24 | 3,100 | +0.09(+0.89%) |
Jan 05, 2017 | 10.49 | 10.65 | 10.15 | 10.15 | 1,250 | -0.15(-1.46%) |
Jan 04, 2017 | 10.00 | 10.30 | 10.00 | 10.30 | 2,530 | +0.22(+2.18%) |
Jan 03, 2017 | 10.25 | 10.25 | 10.07 | 10.08 | 1,955 | -0.19(-1.85%) |
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.03(+0.29%) | |
Dec 29, 2016 | 10.50 | 10.50 | 10.10 | 10.24 | 4,800 | -0.33(-3.12%) |
Dec 28, 2016 | 10.68 | 10.85 | 10.45 | 10.57 | 4,805 | -0.08(-0.75%) |
Dec 23, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.15(+1.43%) | |
Dec 22, 2016 | 10.60 | 10.65 | 10.35 | 10.50 | 3,550 | +0.00(+0.00%) |
Dec 21, 2016 | 9.850 | 10.50 | 9.850 | 10.50 | 2,800 | +0.50(+5.00%) |
Dec 20, 2016 | 9.850 | 10.00 | 9.700 | 10.00 | 8,900 | +0.32(+3.31%) |
Dec 19, 2016 | 9.850 | 9.890 | 9.650 | 9.680 | 3,000 | -0.07(-0.72%) |
Dec 16, 2016 | 9.690 | 9.990 | 9.590 | 9.750 | 3,400 | +0.09(+0.93%) |
Dec 15, 2016 | 9.700 | 9.860 | 9.620 | 9.660 | 4,600 | -0.13(-1.33%) |
Dec 14, 2016 | 10.10 | 10.10 | 9.390 | 9.790 | 10,800 | -0.36(-3.55%) |
Dec 13, 2016 | 10.32 | 10.32 | 10.00 | 10.15 | 5,024 | -0.17(-1.65%) |
Dec 12, 2016 | 10.10 | 10.32 | 9.830 | 10.32 | 1,850 | +0.37(+3.72%) |
Dec 09, 2016 | 9.950 | 9.950 | 9.910 | 9.950 | 700 | +0.05(+0.51%) |
Dec 08, 2016 | 9.440 | 10.02 | 9.440 | 9.900 | 3,000 | +0.56(+6.00%) |
Dec 07, 2016 | 9.350 | 9.480 | 9.290 | 9.340 | 51,300 | -0.01(-0.11%) |
Dec 06, 2016 | 9.400 | 9.400 | 9.340 | 9.350 | 2,225 | +0.01(+0.11%) |
Dec 05, 2016 | 9.090 | 9.550 | 9.090 | 9.340 | 3,730 | +0.14(+1.52%) |
Dec 02, 2016 | 8.750 | 9.250 | 8.750 | 9.200 | 800 | +0.43(+4.90%) |
Dec 01, 2016 | 9.200 | 9.200 | 8.750 | 8.770 | 8,650 | -0.43(-4.67%) |
Nov 30, 2016 | 9.205 | 9.220 | 9.190 | 9.200 | 1,120 | +0.00(+0.00%) |
Nov 29, 2016 | 9.200 | 9.240 | 9.010 | 9.200 | 3,606 | -0.05(-0.54%) |
Nov 28, 2016 | 9.080 | 9.500 | 9.050 | 9.250 | 5,854 | +0.14(+1.54%) |
Nov 25, 2016 | 9.270 | 9.270 | 9.100 | 9.110 | 3,076 | -0.19(-2.04%) |
Nov 24, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 200 | +0.10(+1.09%) |
Nov 23, 2016 | 9.250 | 9.340 | 9.060 | 9.200 | 5,750 | +0.04(+0.44%) |
Nov 22, 2016 | 8.900 | 9.160 | 8.900 | 9.160 | 3,120 | +0.22(+2.46%) |
Nov 21, 2016 | 9.100 | 9.260 | 8.940 | 8.940 | 3,955 | -0.17(-1.87%) |
Nov 18, 2016 | 9.000 | 9.200 | 9.000 | 9.110 | 1,200 | -0.01(-0.11%) |
Nov 17, 2016 | 9.150 | 9.200 | 9.120 | 9.120 | 1,630 | -0.01(-0.11%) |
Nov 16, 2016 | 9.260 | 9.260 | 9.000 | 9.130 | 4,150 | -0.12(-1.30%) |
Nov 15, 2016 | 9.250 | 9.400 | 9.210 | 9.250 | 7,444 | -0.07(-0.75%) |
Nov 14, 2016 | 9.650 | 9.650 | 9.320 | 9.320 | 1,434 | -0.03(-0.32%) |
Nov 11, 2016 | 9.300 | 9.500 | 9.300 | 9.350 | 3,100 | +0.05(+0.54%) |
Nov 10, 2016 | 9.290 | 9.440 | 9.000 | 9.300 | 205,292 | -0.08(-0.85%) |
Nov 08, 2016 | 9.380 | 9.380 | 9.380 | 55 | +0.14(+1.52%) | |
Nov 07, 2016 | 9.150 | 9.260 | 9.150 | 9.240 | 550 | -0.03(-0.32%) |
Nov 04, 2016 | 9.250 | 9.270 | 9.030 | 9.270 | 9,517 | +0.11(+1.20%) |
Nov 03, 2016 | 10.70 | 10.70 | 8.900 | 9.160 | 23,394 | -2.04(-18.21%) |
Nov 02, 2016 | 11.18 | 11.30 | 11.15 | 11.20 | 3,400 | +0.01(+0.09%) |
Nov 01, 2016 | 11.10 | 11.19 | 11.10 | 11.19 | 300 | +0.08(+0.72%) |
Oct 31, 2016 | 10.83 | 11.25 | 10.83 | 11.11 | 3,300 | +0.10(+0.91%) |
Oct 28, 2016 | 10.88 | 11.19 | 10.85 | 11.01 | 5,135 | +0.19(+1.76%) |
Oct 27, 2016 | 10.81 | 10.84 | 10.75 | 10.82 | 3,070 | -0.03(-0.28%) |
Oct 26, 2016 | 10.80 | 10.85 | 10.80 | 10.85 | 1,900 | +0.04(+0.37%) |
Oct 25, 2016 | 10.87 | 10.87 | 10.61 | 10.81 | 3,806 | +0.02(+0.19%) |
Oct 24, 2016 | 10.75 | 11.00 | 10.65 | 10.79 | 7,264 | +0.09(+0.84%) |
Oct 21, 2016 | 10.53 | 10.70 | 10.35 | 10.70 | 5,899 | +0.18(+1.71%) |
Oct 20, 2016 | 10.60 | 10.60 | 10.52 | 10.52 | 800 | -0.11(-1.03%) |
Oct 19, 2016 | 10.50 | 10.63 | 10.50 | 10.63 | 200 | +0.07(+0.66%) |
Oct 18, 2016 | 10.61 | 10.61 | 10.53 | 10.56 | 17,100 | +0.00(+0.00%) |
Oct 17, 2016 | 10.80 | 10.80 | 10.56 | 10.56 | 3,520 | -0.33(-3.03%) |
Oct 14, 2016 | 10.95 | 10.95 | 10.84 | 10.89 | 3,900 | -0.11(-1.00%) |
Oct 13, 2016 | 11.10 | 11.14 | 11.00 | 11.00 | 3,175 | -0.28(-2.48%) |
Oct 12, 2016 | 11.12 | 11.28 | 11.12 | 11.28 | 212 | -0.01(-0.09%) |
Oct 11, 2016 | 11.13 | 11.29 | 11.13 | 11.29 | 400 | +0.17(+1.53%) |
Oct 07, 2016 | 11.12 | 11.12 | 11.12 | 0 | -0.22(-1.94%) | |
Oct 06, 2016 | 11.40 | 11.75 | 11.09 | 11.34 | 3,185 | -0.21(-1.82%) |
Oct 05, 2016 | 11.50 | 11.55 | 11.20 | 11.55 | 1,800 | +0.14(+1.23%) |
Oct 04, 2016 | 11.63 | 11.63 | 11.40 | 11.41 | 992 | -0.34(-2.89%) |
Oct 03, 2016 | 11.90 | 11.96 | 11.75 | 11.75 | 1,630 | -0.01(-0.09%) |
Sep 30, 2016 | 11.71 | 11.77 | 11.40 | 11.76 | 3,500 | +0.26(+2.26%) |
Sep 29, 2016 | 11.47 | 11.85 | 11.47 | 11.50 | 1,720 | -0.25(-2.13%) |
Sep 28, 2016 | 11.35 | 11.90 | 11.35 | 11.75 | 11,237 | +0.55(+4.91%) |
Sep 27, 2016 | 11.25 | 11.45 | 11.10 | 11.20 | 10,215 | -0.03(-0.27%) |
Sep 26, 2016 | 11.15 | 11.23 | 11.15 | 11.23 | 2,564 | +0.10(+0.90%) |
Sep 23, 2016 | 11.08 | 11.18 | 10.90 | 11.13 | 12,080 | +0.24(+2.20%) |
Sep 22, 2016 | 11.10 | 11.15 | 10.75 | 10.89 | 14,700 | -0.21(-1.89%) |
Sep 21, 2016 | 11.45 | 11.45 | 11.10 | 11.10 | 36,560 | -0.46(-3.98%) |
Sep 20, 2016 | 11.55 | 11.58 | 11.48 | 11.56 | 1,600 | +0.21(+1.85%) |
Sep 19, 2016 | 11.34 | 11.36 | 11.25 | 11.35 | 1,900 | +0.05(+0.44%) |
Sep 16, 2016 | 11.25 | 11.42 | 11.25 | 11.30 | 12,000 | +0.14(+1.25%) |
Sep 15, 2016 | 11.60 | 11.65 | 11.16 | 11.16 | 5,201 | -0.28(-2.45%) |
Sep 14, 2016 | 11.40 | 11.61 | 11.35 | 11.44 | 3,300 | +0.14(+1.24%) |
Sep 13, 2016 | 11.26 | 11.30 | 11.20 | 11.30 | 9,300 | +0.03(+0.27%) |
Sep 12, 2016 | 11.30 | 11.30 | 11.20 | 11.27 | 6,500 | -0.03(-0.27%) |
Sep 09, 2016 | 11.39 | 11.47 | 11.30 | 11.30 | 2,800 | -0.07(-0.62%) |
Sep 08, 2016 | 11.00 | 11.70 | 11.00 | 11.37 | 4,088 | +0.33(+2.99%) |
Sep 07, 2016 | 11.04 | 11.40 | 11.00 | 11.04 | 5,200 | +0.01(+0.09%) |
Sep 06, 2016 | 10.99 | 11.07 | 10.70 | 11.03 | 7,140 | +0.09(+0.82%) |
Sep 02, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.24(+2.24%) | |
Sep 01, 2016 | 10.50 | 10.70 | 10.49 | 10.70 | 17,900 | +0.23(+2.20%) |
Aug 31, 2016 | 10.15 | 10.50 | 10.15 | 10.47 | 6,159 | +0.32(+3.15%) |
Aug 30, 2016 | 10.10 | 10.20 | 10.05 | 10.15 | 2,550 | +0.05(+0.50%) |
Aug 29, 2016 | 10.08 | 10.20 | 9.650 | 10.10 | 10,600 | +0.05(+0.50%) |
Aug 26, 2016 | 10.20 | 10.25 | 10.05 | 10.05 | 1,600 | -0.11(-1.08%) |
Aug 25, 2016 | 10.15 | 10.23 | 10.03 | 10.16 | 2,100 | -0.09(-0.88%) |
Aug 24, 2016 | 10.20 | 10.45 | 10.00 | 10.25 | 5,000 | +0.04(+0.39%) |
Aug 23, 2016 | 10.36 | 10.44 | 10.17 | 10.21 | 4,300 | -0.07(-0.68%) |
Aug 22, 2016 | 10.25 | 10.31 | 10.15 | 10.28 | 2,400 | +0.03(+0.29%) |
Aug 19, 2016 | 10.64 | 10.64 | 10.25 | 10.25 | 4,905 | -0.13(-1.25%) |
Aug 18, 2016 | 10.43 | 10.46 | 10.30 | 10.38 | 4,800 | +0.00(+0.00%) |
Aug 17, 2016 | 10.80 | 10.80 | 10.35 | 10.38 | 6,800 | -0.39(-3.62%) |
Aug 16, 2016 | 11.00 | 11.00 | 10.77 | 10.77 | 700 | -0.17(-1.55%) |
Aug 15, 2016 | 11.00 | 11.00 | 10.81 | 10.94 | 3,800 | +0.13(+1.20%) |
Aug 12, 2016 | 11.25 | 11.30 | 10.65 | 10.81 | 4,400 | -0.44(-3.91%) |
Aug 11, 2016 | 12.00 | 12.85 | 11.25 | 11.25 | 13,790 | -0.45(-3.85%) |
Aug 10, 2016 | 11.75 | 11.75 | 11.64 | 11.70 | 1,253 | -0.15(-1.27%) |
Aug 09, 2016 | 12.00 | 12.15 | 11.73 | 11.85 | 3,740 | +0.04(+0.34%) |
Aug 05, 2016 | 11.81 | 11.81 | 11.81 | 0 | +0.16(+1.37%) | |
Aug 04, 2016 | 11.75 | 11.75 | 11.61 | 11.65 | 650 | -0.16(-1.35%) |
Aug 03, 2016 | 12.00 | 12.00 | 11.80 | 11.81 | 783 | -0.29(-2.40%) |
Aug 02, 2016 | 12.09 | 12.37 | 12.09 | 12.10 | 1,600 | +0.00(+0.00%) |
Jul 29, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.06(-0.49%) | |
Jul 28, 2016 | 11.78 | 12.16 | 11.50 | 12.16 | 18,720 | +0.30(+2.53%) |
Jul 27, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 861 | -0.01(-0.08%) |
Jul 26, 2016 | 11.75 | 11.87 | 11.55 | 11.87 | 1,400 | +0.06(+0.51%) |
Jul 25, 2016 | 11.90 | 12.01 | 11.73 | 11.81 | 3,100 | -0.05(-0.42%) |
Jul 22, 2016 | 11.75 | 11.86 | 11.75 | 11.86 | 600 | +0.30(+2.60%) |
Jul 21, 2016 | 11.38 | 11.57 | 11.38 | 11.56 | 1,101 | -0.11(-0.94%) |
Jul 20, 2016 | 11.51 | 11.67 | 11.51 | 11.67 | 900 | +0.14(+1.21%) |
Jul 19, 2016 | 11.38 | 11.53 | 11.38 | 11.53 | 11,500 | -0.01(-0.04%) |
Jul 18, 2016 | 11.85 | 12.10 | 11.54 | 11.54 | 1,400 | -0.22(-1.91%) |
Jul 15, 2016 | 11.11 | 11.83 | 11.11 | 11.76 | 8,821 | +0.26(+2.26%) |
Jul 14, 2016 | 11.50 | 11.65 | 11.49 | 11.50 | 1,242 | -0.17(-1.46%) |
Jul 13, 2016 | 11.51 | 11.67 | 11.47 | 11.67 | 1,601 | -0.08(-0.68%) |
Jul 12, 2016 | 11.82 | 11.91 | 11.75 | 11.75 | 10,623 | -0.20(-1.67%) |
Jul 11, 2016 | 11.99 | 12.00 | 11.80 | 11.95 | 1,935 | +0.15(+1.27%) |
Jul 08, 2016 | 12.00 | 11.74 | 11.80 | 1,745 | +0.11(+0.94%) | |
Jul 07, 2016 | 12.00 | 12.00 | 11.40 | 11.69 | 5,814 | +0.18(+1.56%) |
Jul 05, 2016 | 11.71 | 11.71 | 11.40 | 11.51 | 8,842 | -0.39(-3.28%) |