Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.98 | 14.16 | 13.76 | 13.78 | 183,150 | -0.18(-1.32%) |
Aug 30, 2017 | 14.04 | 14.18 | 13.89 | 13.97 | 89,078 | -0.08(-0.56%) |
Aug 29, 2017 | 13.86 | 14.09 | 13.77 | 14.04 | 122,279 | +0.11(+0.82%) |
Aug 28, 2017 | 14.01 | 14.01 | 13.54 | 13.93 | 302,881 | -0.08(-0.56%) |
Aug 25, 2017 | 14.31 | 14.37 | 13.91 | 14.01 | 184,813 | -0.32(-2.20%) |
Aug 24, 2017 | 14.23 | 14.39 | 14.11 | 14.32 | 87,177 | +0.12(+0.86%) |
Aug 23, 2017 | 14.05 | 14.31 | 14.05 | 14.20 | 108,704 | +0.03(+0.19%) |
Aug 22, 2017 | 14.20 | 14.24 | 14.04 | 14.18 | 36,448 | +0.04(+0.25%) |
Aug 21, 2017 | 14.11 | 14.25 | 13.90 | 14.14 | 103,961 | -0.03(-0.19%) |
Aug 18, 2017 | 13.97 | 14.23 | 13.45 | 14.17 | 86,335 | +0.06(+0.43%) |
Aug 17, 2017 | 14.18 | 14.39 | 14.02 | 14.11 | 72,914 | -0.16(-1.10%) |
Aug 16, 2017 | 14.12 | 14.52 | 14.07 | 14.26 | 62,405 | +0.18(+1.30%) |
Aug 15, 2017 | 14.39 | 14.63 | 14.07 | 14.08 | 60,701 | -0.28(-1.94%) |
Aug 14, 2017 | 14.18 | 14.57 | 14.17 | 14.36 | 199,625 | +0.28(+1.98%) |
Aug 11, 2017 | 14.08 | 14.21 | 14.04 | 14.08 | 106,373 | +0.01(+0.06%) |
Aug 10, 2017 | 13.96 | 14.23 | 13.45 | 14.07 | 133,278 | +0.10(+0.69%) |
Aug 09, 2017 | 14.33 | 14.33 | 13.78 | 13.98 | 197,460 | +0.39(+2.89%) |
Aug 08, 2017 | 13.50 | 13.84 | 13.56 | 13.58 | 76,278 | +0.03(+0.19%) |
Aug 07, 2017 | 13.91 | 14.11 | 13.50 | 13.56 | 87,158 | -0.39(-2.81%) |
Aug 04, 2017 | 13.84 | 14.03 | 13.51 | 13.95 | 76,334 | +0.13(+0.95%) |
Aug 03, 2017 | 13.91 | 14.10 | 13.74 | 13.82 | 77,303 | -0.13(-0.94%) |
Aug 02, 2017 | 13.82 | 13.99 | 13.61 | 13.95 | 80,434 | +0.09(+0.63%) |
Aug 01, 2017 | 14.05 | 14.05 | 13.69 | 13.86 | 159,900 | -0.06(-0.44%) |
Jul 31, 2017 | 14.05 | 14.15 | 13.89 | 13.92 | 88,865 | -0.10(-0.68%) |
Jul 28, 2017 | 13.77 | 14.07 | 13.77 | 14.02 | 35,036 | +0.24(+1.71%) |
Jul 27, 2017 | 14.12 | 14.12 | 13.66 | 13.78 | 92,948 | -0.36(-2.53%) |
Jul 26, 2017 | 13.98 | 14.16 | 13.83 | 14.14 | 64,601 | +0.12(+0.87%) |
Jul 25, 2017 | 13.95 | 14.13 | 13.90 | 14.02 | 57,624 | +0.13(+0.94%) |
Jul 24, 2017 | 13.89 | 14.11 | 13.73 | 13.89 | 90,523 | +0.02(+0.13%) |
Jul 21, 2017 | 14.05 | 14.05 | 13.79 | 13.87 | 49,760 | -0.11(-0.81%) |
Jul 20, 2017 | 13.99 | 14.07 | 13.86 | 13.98 | 42,700 | -0.07(-0.50%) |
Jul 19, 2017 | 14.01 | 14.18 | 13.91 | 14.05 | 38,524 | +0.10(+0.69%) |
Jul 18, 2017 | 13.86 | 14.10 | 13.74 | 13.96 | 116,721 | +0.00(+0.00%) |
Jul 17, 2017 | 13.92 | 14.00 | 13.78 | 13.96 | 95,597 | -0.01(-0.06%) |
Jul 14, 2017 | 13.90 | 14.04 | 13.79 | 13.97 | 89,652 | -0.02(-0.16%) |
Jul 13, 2017 | 13.85 | 14.05 | 13.79 | 13.99 | 71,850 | +0.13(+0.91%) |
Jul 12, 2017 | 13.91 | 14.07 | 13.85 | 13.86 | 97,348 | +0.03(+0.25%) |
Jul 11, 2017 | 13.66 | 13.87 | 13.57 | 13.83 | 122,660 | +0.19(+1.41%) |
Jul 10, 2017 | 13.64 | 13.87 | 13.60 | 13.64 | 119,691 | -0.21(-1.51%) |
Jul 07, 2017 | 13.61 | 13.94 | 13.50 | 13.84 | 124,982 | +0.24(+1.80%) |
Jul 06, 2017 | 13.67 | 13.88 | 13.52 | 13.60 | 126,001 | -0.16(-1.14%) |
Jul 05, 2017 | 14.12 | 14.12 | 13.45 | 13.76 | 176,298 | -0.42(-2.95%) |
Jul 03, 2017 | 13.81 | 14.29 | 13.81 | 14.18 | 65,724 | +0.45(+3.31%) |
Jun 30, 2017 | 13.86 | 13.86 | 13.62 | 13.72 | 135,239 | -0.10(-0.69%) |
Jun 29, 2017 | 13.77 | 13.98 | 13.40 | 13.82 | 153,390 | +0.04(+0.32%) |
Jun 28, 2017 | 13.62 | 13.97 | 13.62 | 13.77 | 66,077 | +0.21(+1.54%) |
Jun 27, 2017 | 13.59 | 13.84 | 13.42 | 13.57 | 235,167 | -0.04(-0.32%) |
Jun 26, 2017 | 13.33 | 13.62 | 13.06 | 13.61 | 191,869 | +0.33(+2.50%) |
Jun 23, 2017 | 13.71 | 13.27 | 13.28 | 309,976 | -0.38(-2.75%) | |
Jun 22, 2017 | 13.71 | 13.71 | 13.53 | 13.65 | 146,313 | -0.03(-0.25%) |
Jun 21, 2017 | 14.43 | 14.43 | 13.57 | 13.69 | 598,967 | -0.72(-5.02%) |
Jun 20, 2017 | 14.40 | 14.47 | 14.05 | 14.41 | 199,689 | -0.07(-0.48%) |
Jun 19, 2017 | 14.43 | 14.60 | 14.30 | 14.48 | 276,680 | +0.14(+0.97%) |
Jun 16, 2017 | 14.21 | 14.40 | 14.06 | 14.34 | 480,744 | +0.03(+0.18%) |
Jun 15, 2017 | 14.42 | 14.51 | 13.94 | 14.32 | 201,120 | -0.23(-1.56%) |
Jun 14, 2017 | 15.13 | 15.13 | 14.12 | 14.54 | 381,880 | -0.57(-3.75%) |
Jun 13, 2017 | 14.25 | 15.19 | 14.22 | 15.11 | 870,083 | +0.84(+5.87%) |
Jun 12, 2017 | 13.91 | 14.49 | 13.91 | 14.27 | 381,110 | +0.25(+1.80%) |
Jun 09, 2017 | 13.81 | 14.26 | 13.81 | 14.02 | 358,075 | +0.22(+1.58%) |
Jun 08, 2017 | 13.81 | 13.95 | 13.77 | 13.80 | 121,649 | -0.03(-0.25%) |
Jun 07, 2017 | 13.86 | 13.91 | 13.71 | 13.84 | 114,511 | -0.02(-0.13%) |
Jun 06, 2017 | 14.19 | 14.25 | 13.78 | 13.85 | 143,350 | -0.41(-2.87%) |
Jun 05, 2017 | 14.67 | 14.69 | 14.18 | 14.26 | 130,547 | -0.42(-2.85%) |
Jun 02, 2017 | 14.40 | 14.71 | 14.40 | 14.68 | 126,958 | +0.28(+1.94%) |
Jun 01, 2017 | 14.16 | 14.44 | 14.10 | 14.40 | 130,464 | +0.24(+1.73%) |
May 31, 2017 | 13.99 | 14.22 | 13.79 | 14.16 | 142,752 | +0.22(+1.56%) |
May 30, 2017 | 14.24 | 14.42 | 13.87 | 13.94 | 184,266 | -0.33(-2.32%) |
May 26, 2017 | 13.96 | 14.40 | 13.79 | 14.27 | 152,094 | +0.33(+2.38%) |
May 25, 2017 | 13.84 | 14.20 | 13.78 | 13.94 | 136,698 | +0.13(+0.95%) |
May 24, 2017 | 13.98 | 14.22 | 13.80 | 13.81 | 184,188 | -0.11(-0.81%) |
May 23, 2017 | 14.08 | 14.08 | 13.71 | 13.92 | 171,910 | -0.04(-0.31%) |
May 22, 2017 | 13.95 | 14.16 | 13.75 | 13.97 | 264,700 | -0.02(-0.12%) |
May 19, 2017 | 13.23 | 13.98 | 12.88 | 13.98 | 180,073 | +0.72(+5.46%) |
May 18, 2017 | 13.05 | 13.32 | 12.52 | 13.26 | 157,366 | +0.16(+1.19%) |
May 17, 2017 | 13.07 | 13.23 | 12.92 | 13.10 | 133,343 | -0.18(-1.37%) |
May 16, 2017 | 13.05 | 13.30 | 13.03 | 13.29 | 184,525 | +0.23(+1.80%) |
May 15, 2017 | 12.96 | 13.16 | 12.86 | 13.05 | 208,671 | +0.23(+1.76%) |
May 12, 2017 | 13.03 | 13.03 | 12.70 | 12.83 | 171,349 | -0.13(-1.01%) |
May 11, 2017 | 12.90 | 13.09 | 12.79 | 12.96 | 105,703 | -0.04(-0.33%) |
May 10, 2017 | 12.95 | 13.34 | 12.78 | 13.00 | 236,353 | +0.04(+0.34%) |
May 09, 2017 | 13.01 | 13.08 | 12.95 | 12.96 | 127,943 | -0.05(-0.40%) |
May 08, 2017 | 13.02 | 13.28 | 12.95 | 13.01 | 88,234 | +0.01(+0.07%) |
May 05, 2017 | 13.16 | 13.18 | 12.96 | 13.00 | 61,646 | -0.15(-1.12%) |
May 04, 2017 | 13.22 | 13.29 | 12.96 | 13.15 | 53,510 | +0.00(+0.00%) |
May 03, 2017 | 13.50 | 13.61 | 13.07 | 13.15 | 95,769 | -0.33(-2.45%) |
May 02, 2017 | 13.56 | 13.60 | 13.35 | 13.48 | 147,991 | -0.09(-0.64%) |
May 01, 2017 | 13.34 | 13.69 | 13.21 | 13.56 | 111,313 | +0.30(+2.29%) |
Apr 28, 2017 | 13.49 | 13.51 | 13.25 | 13.26 | 108,738 | -0.23(-1.74%) |
Apr 27, 2017 | 13.65 | 13.74 | 13.47 | 13.49 | 109,142 | -0.13(-0.96%) |
Apr 26, 2017 | 13.25 | 13.90 | 13.25 | 13.63 | 113,935 | +0.36(+2.69%) |
Apr 25, 2017 | 13.36 | 13.71 | 13.25 | 13.27 | 91,804 | -0.04(-0.33%) |
Apr 24, 2017 | 13.23 | 13.73 | 13.23 | 13.31 | 142,724 | +0.09(+0.66%) |
Apr 21, 2017 | 13.22 | 13.36 | 13.13 | 13.23 | 101,198 | +0.03(+0.20%) |
Apr 20, 2017 | 13.11 | 13.33 | 13.11 | 13.20 | 85,875 | +0.13(+1.00%) |
Apr 19, 2017 | 13.45 | 13.52 | 12.96 | 13.07 | 133,349 | -0.30(-2.21%) |
Apr 18, 2017 | 13.36 | 13.47 | 13.16 | 13.36 | 156,683 | -0.15(-1.09%) |
Apr 17, 2017 | 12.96 | 13.56 | 12.95 | 13.51 | 129,528 | +0.54(+4.15%) |
Apr 13, 2017 | 13.01 | 13.10 | 12.95 | 12.97 | 129,259 | -0.11(-0.86%) |
Apr 12, 2017 | 13.36 | 13.36 | 12.95 | 13.09 | 106,901 | -0.36(-2.65%) |
Apr 11, 2017 | 13.14 | 13.52 | 12.99 | 13.44 | 207,606 | +0.27(+2.04%) |
Apr 10, 2017 | 12.91 | 13.23 | 12.91 | 13.17 | 214,096 | +0.15(+1.13%) |
Apr 07, 2017 | 13.19 | 13.19 | 12.95 | 13.03 | 255,392 | -0.23(-1.71%) |
Apr 06, 2017 | 13.27 | 13.27 | 13.03 | 13.25 | 203,758 | +0.00(+0.00%) |
Apr 05, 2017 | 13.50 | 13.69 | 13.16 | 13.25 | 219,795 | -0.14(-1.04%) |
Apr 04, 2017 | 13.36 | 13.70 | 13.36 | 13.39 | 252,472 | +0.07(+0.52%) |
Apr 03, 2017 | 13.84 | 13.89 | 13.30 | 13.32 | 161,421 | -0.54(-3.89%) |
Mar 31, 2017 | 13.68 | 13.98 | 13.64 | 13.86 | 146,030 | +0.16(+1.14%) |
Mar 30, 2017 | 13.38 | 13.87 | 13.23 | 13.70 | 134,723 | +0.37(+2.80%) |
Mar 29, 2017 | 13.59 | 13.70 | 13.29 | 13.33 | 152,050 | -0.27(-1.98%) |
Mar 28, 2017 | 13.36 | 13.68 | 13.29 | 13.60 | 151,050 | +0.17(+1.23%) |
Mar 27, 2017 | 13.32 | 13.43 | 13.26 | 13.43 | 106,098 | -0.03(-0.19%) |
Mar 24, 2017 | 13.55 | 13.82 | 13.43 | 13.46 | 168,937 | -0.08(-0.58%) |
Mar 23, 2017 | 13.29 | 13.58 | 13.16 | 13.54 | 142,253 | +0.26(+1.96%) |
Mar 22, 2017 | 13.23 | 13.41 | 13.11 | 13.28 | 135,864 | -0.01(-0.07%) |
Mar 21, 2017 | 13.36 | 13.47 | 13.03 | 13.29 | 196,163 | -0.04(-0.33%) |
Mar 20, 2017 | 13.90 | 13.90 | 13.28 | 13.33 | 130,014 | -0.51(-3.70%) |
Mar 17, 2017 | 13.92 | 14.11 | 13.54 | 13.84 | 445,928 | -0.16(-1.12%) |
Mar 16, 2017 | 15.04 | 15.18 | 13.98 | 14.00 | 168,969 | -0.99(-6.61%) |
Mar 15, 2017 | 14.20 | 15.10 | 14.10 | 14.99 | 233,888 | +0.90(+6.35%) |
Mar 14, 2017 | 13.94 | 14.21 | 13.89 | 14.09 | 167,211 | +0.09(+0.62%) |
Mar 13, 2017 | 14.22 | 14.30 | 13.96 | 14.01 | 173,976 | -0.15(-1.04%) |
Mar 10, 2017 | 14.38 | 14.47 | 14.04 | 14.16 | 172,557 | -0.17(-1.15%) |
Mar 09, 2017 | 14.69 | 14.98 | 14.23 | 14.32 | 155,750 | -0.24(-1.67%) |
Mar 08, 2017 | 14.47 | 14.95 | 14.16 | 14.56 | 125,903 | +0.17(+1.15%) |
Mar 07, 2017 | 14.38 | 14.47 | 14.16 | 14.40 | 251,632 | -0.03(-0.24%) |
Mar 06, 2017 | 14.87 | 15.09 | 14.42 | 14.43 | 231,301 | -0.44(-2.98%) |
Mar 03, 2017 | 15.33 | 15.40 | 14.78 | 14.88 | 187,016 | -0.39(-2.55%) |
Mar 02, 2017 | 15.11 | 15.42 | 14.96 | 15.27 | 168,848 | +0.16(+1.09%) |
Mar 01, 2017 | 14.74 | 15.39 | 14.38 | 15.10 | 467,701 | +0.45(+3.07%) |
Feb 28, 2017 | 14.67 | 14.93 | 14.39 | 14.65 | 231,057 | +0.07(+0.48%) |
Feb 27, 2017 | 14.07 | 14.96 | 14.00 | 14.58 | 419,315 | +0.63(+4.53%) |
Feb 24, 2017 | 13.98 | 14.09 | 13.78 | 13.95 | 144,262 | -0.02(-0.12%) |
Feb 23, 2017 | 13.92 | 14.22 | 13.85 | 13.97 | 196,413 | +0.05(+0.37%) |
Feb 22, 2017 | 12.95 | 14.01 | 12.95 | 13.92 | 208,184 | +0.77(+5.86%) |
Feb 21, 2017 | 12.88 | 13.29 | 12.47 | 13.14 | 309,522 | -0.67(-4.83%) |
Feb 17, 2017 | 13.81 | 13.81 | 13.81 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 13.67 | 13.87 | 13.46 | 13.80 | 111,350 | +0.16(+1.14%) |
Feb 15, 2017 | 13.79 | 13.81 | 13.43 | 13.65 | 92,818 | -0.17(-1.25%) |
Feb 14, 2017 | 13.84 | 13.92 | 13.47 | 13.82 | 129,139 | +0.01(+0.06%) |
Feb 13, 2017 | 14.02 | 14.09 | 13.66 | 13.81 | 98,564 | -0.18(-1.30%) |
Feb 10, 2017 | 13.71 | 14.07 | 13.64 | 13.99 | 247,954 | +0.39(+2.86%) |
Feb 09, 2017 | 12.59 | 13.77 | 12.24 | 13.60 | 285,371 | +2.02(+17.41%) |
Feb 08, 2017 | 11.47 | 11.67 | 11.30 | 11.59 | 104,542 | +0.08(+0.68%) |
Feb 07, 2017 | 11.77 | 11.91 | 11.50 | 11.51 | 121,473 | -0.17(-1.48%) |
Feb 06, 2017 | 11.66 | 11.86 | 11.61 | 11.68 | 123,623 | +0.00(+0.00%) |
Feb 03, 2017 | 11.81 | 11.89 | 11.66 | 11.68 | 100,471 | -0.05(-0.44%) |
Feb 02, 2017 | 11.94 | 12.04 | 11.70 | 11.73 | 78,582 | -0.21(-1.74%) |
Feb 01, 2017 | 11.89 | 12.00 | 11.82 | 11.94 | 192,736 | +0.10(+0.88%) |
Jan 31, 2017 | 12.13 | 12.27 | 11.53 | 11.84 | 201,319 | -0.32(-2.64%) |
Jan 30, 2017 | 12.53 | 12.54 | 12.14 | 12.16 | 112,572 | -0.40(-3.17%) |
Jan 27, 2017 | 12.49 | 12.66 | 12.35 | 12.56 | 71,002 | +0.09(+0.69%) |
Jan 26, 2017 | 12.79 | 12.88 | 12.43 | 12.47 | 91,104 | -0.25(-1.97%) |
Jan 25, 2017 | 12.66 | 12.99 | 12.41 | 12.72 | 86,356 | +0.19(+1.52%) |
Jan 24, 2017 | 12.62 | 12.87 | 12.42 | 12.53 | 138,721 | -0.08(-0.62%) |
Jan 23, 2017 | 12.95 | 13.08 | 12.37 | 12.61 | 81,655 | -0.41(-3.13%) |
Jan 20, 2017 | 12.38 | 13.06 | 12.37 | 13.01 | 269,100 | +0.56(+4.52%) |
Jan 19, 2017 | 12.93 | 12.93 | 12.28 | 12.45 | 93,183 | -0.37(-2.90%) |
Jan 18, 2017 | 12.80 | 12.93 | 12.70 | 12.82 | 145,053 | -0.04(-0.34%) |
Jan 17, 2017 | 13.25 | 13.25 | 12.82 | 12.87 | 143,313 | -0.18(-1.39%) |
Jan 13, 2017 | 13.05 | 13.05 | 13.05 | 0 | -0.29(-2.14%) | |
Jan 12, 2017 | 13.51 | 13.51 | 12.90 | 13.34 | 87,179 | -0.20(-1.47%) |
Jan 11, 2017 | 13.67 | 13.81 | 13.48 | 13.53 | 65,208 | -0.08(-0.57%) |
Jan 10, 2017 | 13.98 | 14.09 | 13.59 | 13.61 | 76,876 | -0.37(-2.66%) |
Jan 09, 2017 | 14.03 | 14.12 | 13.81 | 13.98 | 118,104 | -0.04(-0.31%) |
Jan 06, 2017 | 14.07 | 14.12 | 13.85 | 14.03 | 138,622 | +0.00(+0.00%) |
Jan 05, 2017 | 13.98 | 14.12 | 13.90 | 14.03 | 108,004 | +0.10(+0.68%) |
Jan 04, 2017 | 13.81 | 14.12 | 13.77 | 13.93 | 88,653 | +0.13(+0.94%) |
Jan 03, 2017 | 13.21 | 13.89 | 13.08 | 13.80 | 137,763 | +0.69(+5.28%) |
Dec 30, 2016 | 13.11 | 13.11 | 13.11 | 0 | -0.27(-2.01%) | |
Dec 29, 2016 | 13.56 | 13.91 | 13.33 | 13.38 | 107,591 | -0.18(-1.34%) |
Dec 28, 2016 | 13.71 | 13.71 | 13.46 | 13.56 | 109,479 | -0.02(-0.13%) |
Dec 27, 2016 | 14.23 | 14.38 | 13.55 | 13.58 | 108,605 | -0.50(-3.57%) |
Dec 23, 2016 | 14.08 | 14.08 | 14.08 | 0 | -0.10(-0.67%) | |
Dec 22, 2016 | 14.37 | 14.46 | 13.86 | 14.18 | 145,126 | -0.23(-1.62%) |
Dec 21, 2016 | 14.33 | 14.76 | 14.22 | 14.41 | 168,209 | +0.10(+0.73%) |
Dec 20, 2016 | 13.74 | 14.49 | 13.66 | 14.30 | 245,922 | +0.61(+4.42%) |
Dec 19, 2016 | 13.34 | 13.82 | 13.34 | 13.70 | 191,549 | +0.25(+1.87%) |
Dec 16, 2016 | 13.08 | 13.50 | 13.08 | 13.45 | 677,927 | +0.33(+2.51%) |
Dec 15, 2016 | 13.03 | 13.29 | 13.01 | 13.12 | 345,939 | +0.03(+0.26%) |
Dec 14, 2016 | 12.95 | 13.09 | 12.57 | 13.08 | 171,945 | +0.03(+0.27%) |
Dec 13, 2016 | 12.97 | 13.34 | 12.89 | 13.05 | 136,103 | +0.23(+1.82%) |
Dec 12, 2016 | 12.80 | 12.88 | 12.70 | 12.82 | 151,451 | +0.09(+0.68%) |
Dec 09, 2016 | 12.60 | 12.82 | 12.60 | 12.73 | 95,839 | +0.10(+0.75%) |
Dec 08, 2016 | 11.87 | 12.64 | 11.84 | 12.63 | 119,190 | +0.74(+6.19%) |
Dec 07, 2016 | 11.86 | 12.01 | 11.82 | 11.90 | 107,384 | +0.05(+0.44%) |
Dec 06, 2016 | 11.85 | 11.95 | 11.79 | 11.85 | 113,288 | +0.01(+0.07%) |
Dec 05, 2016 | 11.66 | 12.18 | 11.61 | 11.84 | 179,790 | +0.40(+3.48%) |
Dec 02, 2016 | 11.85 | 11.89 | 11.19 | 11.44 | 109,326 | -0.41(-3.44%) |
Dec 01, 2016 | 11.75 | 12.11 | 11.73 | 11.85 | 64,254 | +0.09(+0.74%) |
Nov 30, 2016 | 12.17 | 12.24 | 11.72 | 11.76 | 80,109 | -0.26(-2.16%) |
Nov 29, 2016 | 11.78 | 12.22 | 11.78 | 12.02 | 100,812 | +0.20(+1.69%) |
Nov 28, 2016 | 12.21 | 12.21 | 11.79 | 11.82 | 153,176 | -0.45(-3.67%) |
Nov 25, 2016 | 11.78 | 12.39 | 11.78 | 12.27 | 81,557 | +0.46(+3.89%) |
Nov 23, 2016 | 11.81 | 11.81 | 11.81 | 0 | +0.08(+0.66%) | |
Nov 22, 2016 | 11.45 | 11.80 | 11.45 | 11.73 | 118,197 | +0.34(+2.96%) |
Nov 21, 2016 | 11.33 | 11.44 | 11.20 | 11.40 | 96,760 | +0.15(+1.31%) |
Nov 18, 2016 | 11.70 | 11.83 | 11.24 | 11.25 | 156,243 | -0.43(-3.69%) |
Nov 17, 2016 | 11.81 | 11.96 | 11.57 | 11.68 | 160,454 | -0.17(-1.45%) |
Nov 16, 2016 | 11.61 | 11.89 | 11.52 | 11.85 | 104,595 | +0.23(+2.00%) |
Nov 15, 2016 | 11.72 | 11.72 | 11.47 | 11.62 | 141,187 | -0.08(-0.66%) |
Nov 14, 2016 | 11.83 | 11.96 | 11.59 | 11.70 | 245,049 | -0.03(-0.22%) |
Nov 11, 2016 | 10.63 | 11.74 | 10.63 | 11.72 | 265,898 | +1.08(+10.12%) |
Nov 10, 2016 | 9.792 | 10.65 | 9.736 | 10.64 | 237,801 | +0.97(+9.97%) |
Nov 09, 2016 | 9.524 | 9.705 | 9.481 | 9.680 | 269,649 | +0.03(+0.36%) |
Nov 08, 2016 | 9.852 | 9.852 | 9.498 | 9.645 | 169,652 | -0.18(-1.84%) |
Nov 07, 2016 | 9.861 | 10.20 | 9.723 | 9.826 | 222,882 | +0.05(+0.53%) |
Nov 04, 2016 | 9.335 | 9.878 | 9.154 | 9.774 | 268,471 | +0.50(+5.39%) |
Nov 03, 2016 | 9.904 | 10.18 | 9.231 | 9.274 | 434,544 | -0.32(-3.32%) |
Nov 02, 2016 | 10.35 | 11.20 | 8.206 | 9.593 | 1,081,329 | -3.03(-23.98%) |
Nov 01, 2016 | 12.53 | 12.82 | 12.31 | 12.62 | 195,365 | +0.12(+0.97%) |
Oct 31, 2016 | 11.98 | 12.52 | 11.77 | 12.50 | 125,374 | +0.50(+4.17%) |
Oct 28, 2016 | 12.00 | 12.02 | 11.84 | 12.00 | 68,239 | -0.03(-0.29%) |
Oct 27, 2016 | 12.21 | 12.26 | 11.98 | 12.03 | 112,585 | -0.16(-1.27%) |
Oct 26, 2016 | 12.23 | 12.36 | 12.14 | 12.19 | 59,141 | -0.08(-0.63%) |
Oct 25, 2016 | 12.28 | 12.38 | 12.18 | 12.27 | 77,887 | -0.03(-0.21%) |
Oct 24, 2016 | 12.32 | 12.45 | 12.14 | 12.29 | 143,208 | -0.01(-0.07%) |
Oct 21, 2016 | 12.40 | 12.45 | 12.20 | 12.30 | 129,560 | -0.23(-1.86%) |
Oct 20, 2016 | 13.02 | 13.02 | 12.52 | 12.53 | 191,771 | -0.59(-4.53%) |
Oct 19, 2016 | 12.95 | 13.14 | 12.85 | 13.13 | 88,611 | +0.18(+1.40%) |
Oct 18, 2016 | 13.27 | 13.27 | 12.94 | 12.95 | 56,377 | -0.22(-1.64%) |
Oct 17, 2016 | 13.03 | 13.38 | 13.03 | 13.16 | 83,030 | +0.07(+0.53%) |
Oct 14, 2016 | 13.16 | 13.61 | 13.02 | 13.09 | 60,691 | -0.02(-0.13%) |
Oct 13, 2016 | 12.86 | 13.25 | 12.86 | 13.11 | 81,607 | +0.19(+1.47%) |
Oct 12, 2016 | 13.02 | 13.03 | 12.85 | 12.92 | 157,387 | -0.04(-0.33%) |
Oct 11, 2016 | 13.26 | 13.33 | 12.91 | 12.96 | 165,178 | -0.28(-2.08%) |
Oct 10, 2016 | 13.70 | 13.85 | 13.23 | 13.24 | 88,685 | -0.37(-2.72%) |
Oct 07, 2016 | 13.83 | 14.41 | 13.58 | 13.61 | 233,676 | +0.66(+5.13%) |
Oct 06, 2016 | 13.89 | 13.89 | 12.20 | 12.95 | 485,353 | -1.08(-7.68%) |
Oct 05, 2016 | 13.91 | 14.28 | 13.84 | 14.02 | 220,369 | +0.03(+0.18%) |
Oct 04, 2016 | 14.27 | 14.41 | 13.48 | 14.00 | 296,256 | -0.39(-2.70%) |
Oct 03, 2016 | 14.62 | 14.62 | 14.32 | 14.39 | 74,302 | -0.25(-1.71%) |
Sep 30, 2016 | 14.40 | 14.73 | 14.35 | 14.64 | 60,294 | +0.20(+1.37%) |
Sep 29, 2016 | 14.70 | 14.79 | 14.43 | 14.44 | 78,486 | -0.34(-2.28%) |
Sep 28, 2016 | 14.48 | 14.78 | 14.41 | 14.77 | 95,189 | +0.28(+1.90%) |
Sep 27, 2016 | 14.39 | 14.55 | 14.33 | 14.50 | 80,295 | +0.04(+0.30%) |
Sep 26, 2016 | 14.63 | 14.67 | 14.32 | 14.45 | 112,352 | -0.22(-1.47%) |
Sep 23, 2016 | 14.63 | 14.78 | 14.49 | 14.67 | 84,483 | -0.02(-0.12%) |
Sep 22, 2016 | 14.33 | 14.70 | 14.19 | 14.69 | 134,279 | +0.36(+2.53%) |
Sep 21, 2016 | 14.14 | 14.36 | 14.08 | 14.33 | 50,930 | +0.24(+1.71%) |
Sep 20, 2016 | 14.01 | 14.14 | 13.99 | 14.08 | 54,546 | +0.09(+0.68%) |
Sep 19, 2016 | 13.79 | 14.08 | 13.67 | 13.99 | 119,465 | +0.20(+1.44%) |
Sep 16, 2016 | 13.58 | 13.85 | 13.50 | 13.79 | 190,159 | +0.28(+2.04%) |
Sep 15, 2016 | 13.52 | 13.58 | 12.93 | 13.52 | 71,745 | -0.06(-0.44%) |
Sep 14, 2016 | 13.58 | 13.70 | 12.61 | 13.58 | 126,891 | +0.00(+0.00%) |
Sep 13, 2016 | 13.27 | 13.60 | 13.12 | 13.58 | 106,950 | +0.16(+1.22%) |
Sep 12, 2016 | 12.95 | 13.41 | 12.95 | 13.41 | 85,012 | +0.38(+2.91%) |
Sep 09, 2016 | 13.28 | 13.28 | 13.03 | 13.03 | 76,981 | -0.37(-2.77%) |
Sep 08, 2016 | 13.54 | 13.54 | 13.20 | 13.40 | 66,030 | -0.11(-0.83%) |
Sep 07, 2016 | 13.58 | 13.62 | 13.38 | 13.52 | 139,220 | -0.07(-0.51%) |
Sep 06, 2016 | 13.06 | 13.68 | 12.94 | 13.58 | 141,928 | +0.66(+5.14%) |
Sep 02, 2016 | 13.65 | 12.92 | 12.92 | 12.92 | 203,612 | -0.76(-5.55%) |