Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.84 | 18.50 | 17.84 | 18.12 | 1,948,632 | +0.33(+1.86%) |
Sep 28, 2017 | 17.60 | 18.17 | 17.60 | 17.79 | 1,506,197 | +0.24(+1.34%) |
Sep 27, 2017 | 17.74 | 17.93 | 17.15 | 17.56 | 3,877,560 | -0.19(-1.06%) |
Sep 26, 2017 | 17.41 | 18.03 | 17.41 | 17.74 | 904,276 | +0.38(+2.17%) |
Sep 25, 2017 | 17.46 | 17.70 | 17.13 | 17.37 | 581,020 | -0.09(-0.54%) |
Sep 22, 2017 | 17.23 | 17.51 | 17.04 | 17.46 | 611,694 | +0.19(+1.09%) |
Sep 21, 2017 | 16.99 | 17.37 | 16.97 | 17.27 | 380,156 | +0.28(+1.67%) |
Sep 20, 2017 | 16.89 | 17.13 | 16.66 | 16.99 | 1,722,137 | +0.05(+0.28%) |
Sep 19, 2017 | 17.27 | 17.41 | 16.52 | 16.94 | 1,226,105 | -0.38(-2.18%) |
Sep 18, 2017 | 17.27 | 17.37 | 17.11 | 17.32 | 650,494 | +0.14(+0.82%) |
Sep 15, 2017 | 16.99 | 17.23 | 16.64 | 17.18 | 1,597,754 | +0.33(+1.96%) |
Sep 14, 2017 | 16.89 | 17.04 | 16.61 | 16.85 | 925,038 | -0.05(-0.28%) |
Sep 13, 2017 | 16.94 | 17.08 | 16.66 | 16.89 | 721,753 | -0.09(-0.56%) |
Sep 12, 2017 | 17.23 | 17.37 | 16.89 | 16.99 | 535,618 | -0.14(-0.83%) |
Sep 11, 2017 | 17.18 | 17.27 | 16.94 | 17.13 | 515,772 | +0.14(+0.83%) |
Sep 08, 2017 | 17.13 | 17.32 | 16.94 | 16.99 | 841,787 | -0.24(-1.37%) |
Sep 07, 2017 | 17.27 | 17.56 | 17.04 | 17.23 | 954,080 | -0.09(-0.55%) |
Sep 06, 2017 | 17.37 | 17.46 | 16.87 | 17.32 | 450,582 | +0.05(+0.27%) |
Sep 05, 2017 | 17.70 | 17.70 | 17.13 | 17.27 | 742,773 | -0.42(-2.40%) |
Sep 01, 2017 | 17.51 | 17.74 | 17.46 | 17.70 | 506,107 | +0.14(+0.81%) |
Aug 31, 2017 | 16.94 | 17.56 | 16.80 | 17.56 | 927,607 | +0.66(+3.91%) |
Aug 30, 2017 | 16.47 | 16.97 | 16.33 | 16.89 | 976,714 | +0.52(+3.17%) |
Aug 29, 2017 | 16.14 | 16.42 | 15.90 | 16.38 | 583,134 | +0.14(+0.87%) |
Aug 28, 2017 | 16.19 | 16.33 | 16.09 | 16.23 | 573,743 | +0.00(+0.00%) |
Aug 25, 2017 | 15.81 | 16.23 | 15.67 | 16.23 | 685,424 | +0.52(+3.30%) |
Aug 24, 2017 | 15.67 | 15.90 | 15.57 | 15.71 | 973,883 | +0.14(+0.91%) |
Aug 23, 2017 | 15.67 | 15.81 | 15.53 | 15.57 | 355,393 | -0.09(-0.60%) |
Aug 22, 2017 | 15.90 | 16.05 | 15.67 | 15.67 | 322,519 | -0.14(-0.90%) |
Aug 21, 2017 | 15.81 | 16.00 | 15.71 | 15.81 | 545,339 | +0.00(+0.00%) |
Aug 18, 2017 | 15.67 | 15.95 | 15.62 | 15.81 | 630,841 | +0.05(+0.30%) |
Aug 17, 2017 | 16.23 | 16.40 | 15.76 | 15.76 | 627,014 | -0.61(-3.75%) |
Aug 16, 2017 | 16.47 | 16.56 | 16.21 | 16.38 | 1,104,228 | -0.05(-0.29%) |
Aug 15, 2017 | 16.47 | 16.61 | 16.28 | 16.42 | 552,845 | +0.00(+0.00%) |
Aug 14, 2017 | 16.33 | 16.56 | 16.23 | 16.42 | 506,914 | +0.24(+1.46%) |
Aug 11, 2017 | 16.14 | 16.33 | 16.05 | 16.19 | 634,515 | +0.14(+0.88%) |
Aug 10, 2017 | 16.00 | 16.47 | 15.95 | 16.05 | 926,887 | -0.05(-0.29%) |
Aug 09, 2017 | 16.71 | 16.71 | 16.00 | 16.09 | 1,656,786 | -0.71(-4.21%) |
Aug 08, 2017 | 16.66 | 17.13 | 16.61 | 16.80 | 3,221,683 | +0.09(+0.57%) |
Aug 07, 2017 | 17.46 | 17.74 | 16.52 | 16.71 | 1,383,342 | +0.52(+3.21%) |
Aug 04, 2017 | 15.38 | 16.28 | 15.34 | 16.19 | 1,034,156 | +1.37(+9.24%) |
Aug 03, 2017 | 14.87 | 15.05 | 14.72 | 14.82 | 513,576 | -0.09(-0.63%) |
Aug 02, 2017 | 15.20 | 15.20 | 14.77 | 14.91 | 495,442 | -0.28(-1.86%) |
Aug 01, 2017 | 15.38 | 15.38 | 15.10 | 15.20 | 306,855 | -0.09(-0.62%) |
Jul 31, 2017 | 15.62 | 15.62 | 15.15 | 15.29 | 520,516 | -0.28(-1.82%) |
Jul 28, 2017 | 15.29 | 15.71 | 15.20 | 15.57 | 455,269 | +0.28(+1.85%) |
Jul 27, 2017 | 15.62 | 15.62 | 15.15 | 15.29 | 540,460 | -0.33(-2.12%) |
Jul 26, 2017 | 15.57 | 15.76 | 15.29 | 15.62 | 497,866 | -0.05(-0.30%) |
Jul 25, 2017 | 15.95 | 15.95 | 15.48 | 15.67 | 394,513 | -0.28(-1.77%) |
Jul 24, 2017 | 15.57 | 15.95 | 15.38 | 15.95 | 497,849 | +0.42(+2.74%) |
Jul 21, 2017 | 15.67 | 15.67 | 15.43 | 15.53 | 374,865 | -0.05(-0.30%) |
Jul 20, 2017 | 15.53 | 15.79 | 15.48 | 15.57 | 1,028,839 | +0.00(+0.00%) |
Jul 19, 2017 | 15.34 | 15.76 | 15.24 | 15.57 | 1,832,181 | +0.33(+2.17%) |
Jul 18, 2017 | 15.10 | 15.43 | 14.91 | 15.24 | 482,604 | +0.14(+0.94%) |
Jul 17, 2017 | 15.15 | 15.38 | 14.96 | 15.10 | 747,483 | -0.09(-0.62%) |
Jul 14, 2017 | 15.01 | 15.24 | 15.01 | 15.20 | 356,231 | +0.19(+1.26%) |
Jul 13, 2017 | 15.10 | 15.10 | 14.77 | 15.01 | 548,583 | -0.05(-0.31%) |
Jul 12, 2017 | 14.96 | 15.20 | 14.91 | 15.05 | 492,605 | +0.19(+1.27%) |
Jul 11, 2017 | 14.63 | 14.87 | 14.56 | 14.87 | 849,107 | +0.24(+1.61%) |
Jul 10, 2017 | 14.49 | 14.77 | 14.35 | 14.63 | 1,367,578 | +0.19(+1.31%) |
Jul 07, 2017 | 14.20 | 14.49 | 13.97 | 14.44 | 334,116 | +0.28(+2.00%) |
Jul 06, 2017 | 14.58 | 14.58 | 14.11 | 14.16 | 863,082 | -0.42(-2.91%) |
Jul 05, 2017 | 14.72 | 14.87 | 14.44 | 14.58 | 407,104 | -0.24(-1.59%) |
Jul 03, 2017 | 14.58 | 14.77 | 14.39 | 14.82 | 194,193 | +0.33(+2.28%) |
Jun 30, 2017 | 14.58 | 14.68 | 14.39 | 14.49 | 805,337 | -0.05(-0.32%) |
Jun 29, 2017 | 14.58 | 14.65 | 14.35 | 14.54 | 523,661 | -0.05(-0.32%) |
Jun 28, 2017 | 14.39 | 14.72 | 14.35 | 14.58 | 513,420 | +0.33(+2.32%) |
Jun 27, 2017 | 14.30 | 14.42 | 14.11 | 14.25 | 894,570 | -0.05(-0.33%) |
Jun 26, 2017 | 14.02 | 14.42 | 13.83 | 14.30 | 1,010,475 | +0.38(+2.71%) |
Jun 23, 2017 | 13.83 | 13.92 | 13.69 | 13.92 | 2,464,744 | +0.09(+0.68%) |
Jun 22, 2017 | 13.31 | 13.95 | 13.21 | 13.83 | 883,383 | +0.52(+3.90%) |
Jun 21, 2017 | 13.36 | 13.73 | 13.21 | 13.31 | 1,253,397 | -0.05(-0.35%) |
Jun 20, 2017 | 13.26 | 13.40 | 13.14 | 13.36 | 1,147,621 | +0.00(+0.00%) |
Jun 19, 2017 | 13.40 | 13.50 | 13.26 | 13.36 | 622,783 | +0.00(+0.00%) |
Jun 16, 2017 | 13.26 | 13.40 | 13.12 | 13.36 | 1,440,261 | -0.05(-0.35%) |
Jun 15, 2017 | 13.36 | 13.45 | 13.26 | 13.40 | 562,975 | -0.05(-0.35%) |
Jun 14, 2017 | 13.64 | 13.64 | 13.40 | 13.45 | 907,867 | -0.14(-1.04%) |
Jun 13, 2017 | 13.54 | 13.69 | 13.40 | 13.59 | 824,442 | +0.09(+0.70%) |
Jun 12, 2017 | 13.69 | 13.92 | 13.45 | 13.50 | 1,000,275 | -0.19(-1.38%) |
Jun 09, 2017 | 13.31 | 13.69 | 13.21 | 13.69 | 555,994 | +0.42(+3.20%) |
Jun 08, 2017 | 13.12 | 13.40 | 12.88 | 13.26 | 402,645 | +0.19(+1.44%) |
Jun 07, 2017 | 13.12 | 13.21 | 12.86 | 13.07 | 269,744 | +0.05(+0.36%) |
Jun 06, 2017 | 13.17 | 13.17 | 12.88 | 13.02 | 279,523 | -0.19(-1.43%) |
Jun 05, 2017 | 13.31 | 13.31 | 12.98 | 13.21 | 475,673 | -0.14(-1.06%) |
Jun 02, 2017 | 13.17 | 13.43 | 13.17 | 13.36 | 562,416 | +0.19(+1.43%) |
Jun 01, 2017 | 12.74 | 13.26 | 12.74 | 13.17 | 516,527 | +0.52(+4.10%) |
May 31, 2017 | 12.98 | 13.07 | 12.55 | 12.65 | 398,404 | -0.38(-2.90%) |
May 30, 2017 | 12.93 | 13.07 | 12.84 | 13.02 | 491,867 | +0.00(+0.00%) |
May 26, 2017 | 13.17 | 13.17 | 12.84 | 13.02 | 353,678 | -0.09(-0.72%) |
May 25, 2017 | 13.12 | 13.26 | 13.07 | 13.12 | 408,122 | +0.09(+0.72%) |
May 24, 2017 | 13.12 | 13.21 | 12.98 | 13.02 | 312,056 | -0.19(-1.43%) |
May 23, 2017 | 13.17 | 13.31 | 13.13 | 13.21 | 411,648 | +0.05(+0.36%) |
May 22, 2017 | 13.17 | 13.31 | 13.07 | 13.17 | 460,070 | +0.00(+0.00%) |
May 19, 2017 | 12.65 | 13.26 | 12.65 | 13.17 | 950,711 | +0.52(+4.10%) |
May 18, 2017 | 12.55 | 12.79 | 12.51 | 12.65 | 1,166,902 | +0.00(+0.00%) |
May 17, 2017 | 12.88 | 13.17 | 12.32 | 12.65 | 1,167,097 | -0.24(-1.83%) |
May 16, 2017 | 13.21 | 13.21 | 12.84 | 12.88 | 730,711 | -0.24(-1.80%) |
May 15, 2017 | 13.31 | 13.31 | 12.93 | 13.12 | 716,610 | -0.14(-1.07%) |
May 12, 2017 | 13.31 | 13.36 | 13.12 | 13.26 | 386,088 | -0.05(-0.35%) |
May 11, 2017 | 13.31 | 13.45 | 13.17 | 13.31 | 583,612 | +0.00(+0.00%) |
May 10, 2017 | 13.07 | 13.40 | 12.98 | 13.31 | 601,591 | +0.28(+2.17%) |
May 09, 2017 | 13.31 | 13.40 | 12.98 | 13.02 | 541,416 | -0.19(-1.43%) |
May 08, 2017 | 13.69 | 13.69 | 12.98 | 13.21 | 1,505,696 | -0.42(-3.11%) |
May 05, 2017 | 13.45 | 14.25 | 13.28 | 13.64 | 2,412,361 | +0.71(+5.47%) |
May 04, 2017 | 12.88 | 13.02 | 12.65 | 12.93 | 872,317 | +0.05(+0.37%) |
May 03, 2017 | 13.17 | 13.21 | 12.74 | 12.88 | 496,130 | -0.33(-2.50%) |
May 02, 2017 | 13.02 | 13.36 | 12.98 | 13.21 | 888,301 | +0.28(+2.19%) |
May 01, 2017 | 13.02 | 13.02 | 12.69 | 12.93 | 684,328 | -0.05(-0.36%) |
Apr 28, 2017 | 12.93 | 13.02 | 12.88 | 12.98 | 415,078 | +0.05(+0.36%) |
Apr 27, 2017 | 13.12 | 13.15 | 12.79 | 12.93 | 622,403 | -0.14(-1.08%) |
Apr 26, 2017 | 13.12 | 13.45 | 12.95 | 13.07 | 672,943 | +0.00(+0.00%) |
Apr 25, 2017 | 13.02 | 13.21 | 12.88 | 13.07 | 443,170 | +0.19(+1.46%) |
Apr 24, 2017 | 13.12 | 13.17 | 12.84 | 12.88 | 619,985 | +0.00(+0.00%) |
Apr 21, 2017 | 12.74 | 12.93 | 12.69 | 12.88 | 626,058 | +0.09(+0.74%) |
Apr 20, 2017 | 12.88 | 12.93 | 12.36 | 12.79 | 727,823 | +0.00(+0.00%) |
Apr 19, 2017 | 12.60 | 12.84 | 12.60 | 12.79 | 614,103 | +0.19(+1.50%) |
Apr 18, 2017 | 12.46 | 12.65 | 12.27 | 12.60 | 552,756 | +0.05(+0.38%) |
Apr 17, 2017 | 12.46 | 12.55 | 12.25 | 12.55 | 530,089 | +0.09(+0.76%) |
Apr 13, 2017 | 12.51 | 12.58 | 12.32 | 12.46 | 588,820 | -0.07(-0.53%) |
Apr 12, 2017 | 12.55 | 12.69 | 12.36 | 12.52 | 580,096 | -0.08(-0.60%) |
Apr 11, 2017 | 12.46 | 12.74 | 12.44 | 12.60 | 541,641 | +0.05(+0.38%) |
Apr 10, 2017 | 12.36 | 12.69 | 12.22 | 12.55 | 451,195 | +0.19(+1.53%) |
Apr 07, 2017 | 12.41 | 12.55 | 12.27 | 12.36 | 601,549 | -0.09(-0.76%) |
Apr 06, 2017 | 12.41 | 12.55 | 12.22 | 12.46 | 681,616 | +0.00(+0.00%) |
Apr 05, 2017 | 12.46 | 12.84 | 12.32 | 12.46 | 776,953 | +0.00(+0.00%) |
Apr 04, 2017 | 12.41 | 12.46 | 12.18 | 12.46 | 658,655 | +0.04(+0.30%) |
Apr 03, 2017 | 12.65 | 12.69 | 12.32 | 12.42 | 573,812 | -0.18(-1.42%) |
Mar 31, 2017 | 12.69 | 12.84 | 12.51 | 12.60 | 771,925 | +0.14(+1.14%) |
Mar 30, 2017 | 12.36 | 12.51 | 12.22 | 12.46 | 651,936 | +0.09(+0.76%) |
Mar 29, 2017 | 12.18 | 12.41 | 12.13 | 12.36 | 513,035 | +0.13(+1.08%) |
Mar 28, 2017 | 12.22 | 12.27 | 12.03 | 12.23 | 631,049 | -0.04(-0.31%) |
Mar 27, 2017 | 11.70 | 12.32 | 11.70 | 12.27 | 877,470 | +0.47(+4.00%) |
Mar 24, 2017 | 11.51 | 11.89 | 11.51 | 11.80 | 881,750 | +0.28(+2.46%) |
Mar 23, 2017 | 11.47 | 11.85 | 11.42 | 11.51 | 608,702 | +0.05(+0.41%) |
Mar 22, 2017 | 11.47 | 11.61 | 11.33 | 11.47 | 603,734 | -0.05(-0.41%) |
Mar 21, 2017 | 11.94 | 11.94 | 11.51 | 11.51 | 1,082,731 | -0.28(-2.40%) |
Mar 20, 2017 | 11.94 | 12.03 | 11.75 | 11.80 | 726,245 | -0.19(-1.57%) |
Mar 17, 2017 | 11.75 | 12.03 | 11.47 | 11.99 | 3,246,529 | +0.14(+1.20%) |
Mar 16, 2017 | 12.08 | 12.13 | 11.75 | 11.85 | 1,596,976 | -0.19(-1.57%) |
Mar 15, 2017 | 12.08 | 12.22 | 11.80 | 12.03 | 1,585,623 | +0.05(+0.39%) |
Mar 14, 2017 | 12.13 | 12.15 | 11.89 | 11.99 | 539,235 | -0.24(-1.93%) |
Mar 13, 2017 | 12.32 | 12.46 | 12.08 | 12.22 | 1,145,022 | -0.09(-0.77%) |
Mar 10, 2017 | 12.79 | 12.84 | 12.32 | 12.32 | 1,041,246 | -0.38(-2.97%) |
Mar 09, 2017 | 12.60 | 12.93 | 12.55 | 12.69 | 633,639 | +0.09(+0.75%) |
Mar 08, 2017 | 12.74 | 13.00 | 12.58 | 12.60 | 470,670 | -0.14(-1.11%) |
Mar 07, 2017 | 13.17 | 13.21 | 12.65 | 12.74 | 995,419 | -0.52(-3.91%) |
Mar 06, 2017 | 13.54 | 13.59 | 13.03 | 13.26 | 831,803 | -0.38(-2.77%) |
Mar 03, 2017 | 13.54 | 13.64 | 13.45 | 13.64 | 818,084 | +0.14(+1.05%) |
Mar 02, 2017 | 13.50 | 13.59 | 13.31 | 13.50 | 710,459 | +0.00(+0.00%) |
Mar 01, 2017 | 13.83 | 13.92 | 13.40 | 13.50 | 1,230,156 | -0.09(-0.69%) |
Feb 28, 2017 | 13.69 | 13.92 | 13.57 | 13.59 | 1,406,974 | -0.19(-1.37%) |
Feb 27, 2017 | 13.26 | 13.83 | 13.17 | 13.78 | 1,497,943 | +0.42(+3.18%) |
Feb 24, 2017 | 12.60 | 13.97 | 12.60 | 13.36 | 3,358,814 | +1.09(+8.85%) |
Feb 23, 2017 | 12.22 | 12.32 | 11.99 | 12.27 | 1,361,719 | +0.09(+0.78%) |
Feb 22, 2017 | 12.18 | 12.27 | 11.89 | 12.18 | 1,282,068 | -0.09(-0.77%) |
Feb 21, 2017 | 12.08 | 12.27 | 11.94 | 12.27 | 1,089,168 | +0.28(+2.36%) |
Feb 17, 2017 | 11.99 | 11.99 | 11.99 | 0 | -0.14(-1.17%) | |
Feb 16, 2017 | 12.55 | 12.65 | 11.99 | 12.13 | 1,029,812 | -0.47(-3.75%) |
Feb 15, 2017 | 12.36 | 12.60 | 12.27 | 12.60 | 984,054 | +0.19(+1.52%) |
Feb 14, 2017 | 12.03 | 12.46 | 12.03 | 12.41 | 1,636,280 | +0.28(+2.33%) |
Feb 13, 2017 | 12.18 | 12.22 | 11.99 | 12.13 | 582,021 | +0.05(+0.39%) |
Feb 10, 2017 | 12.13 | 12.22 | 11.94 | 12.08 | 520,215 | +0.00(+0.00%) |
Feb 09, 2017 | 11.85 | 12.18 | 11.75 | 12.08 | 1,154,113 | +0.19(+1.59%) |
Feb 08, 2017 | 11.66 | 11.94 | 11.51 | 11.89 | 1,093,080 | +0.14(+1.20%) |
Feb 07, 2017 | 11.94 | 11.94 | 11.47 | 11.75 | 847,634 | -0.19(-1.58%) |
Feb 06, 2017 | 11.99 | 12.27 | 11.89 | 11.94 | 1,103,339 | -0.14(-1.17%) |
Feb 03, 2017 | 11.75 | 12.18 | 11.47 | 12.08 | 1,389,548 | +0.52(+4.49%) |
Feb 02, 2017 | 11.61 | 11.70 | 11.33 | 11.56 | 2,126,568 | -0.05(-0.41%) |
Feb 01, 2017 | 11.80 | 11.92 | 11.47 | 11.61 | 1,645,388 | -0.14(-1.21%) |
Jan 31, 2017 | 11.75 | 11.89 | 11.61 | 11.75 | 932,179 | +0.00(+0.00%) |
Jan 30, 2017 | 12.65 | 12.74 | 11.70 | 11.75 | 2,074,172 | -1.27(-9.78%) |
Jan 27, 2017 | 13.54 | 13.69 | 12.93 | 13.02 | 1,289,774 | -0.66(-4.83%) |
Jan 26, 2017 | 13.97 | 13.99 | 13.59 | 13.69 | 502,828 | -0.24(-1.70%) |
Jan 25, 2017 | 13.97 | 14.06 | 13.87 | 13.92 | 422,594 | +0.09(+0.68%) |
Jan 24, 2017 | 13.73 | 13.97 | 13.69 | 13.83 | 875,601 | +0.09(+0.69%) |
Jan 23, 2017 | 13.87 | 13.90 | 13.59 | 13.73 | 915,421 | -0.24(-1.69%) |
Jan 20, 2017 | 13.78 | 13.97 | 13.73 | 13.97 | 1,065,874 | +0.14(+1.02%) |
Jan 19, 2017 | 13.87 | 13.92 | 13.64 | 13.83 | 595,871 | -0.05(-0.34%) |
Jan 18, 2017 | 13.97 | 14.06 | 13.73 | 13.87 | 446,647 | -0.09(-0.68%) |
Jan 17, 2017 | 14.06 | 14.13 | 13.73 | 13.97 | 672,833 | -0.09(-0.67%) |
Jan 13, 2017 | 14.06 | 14.06 | 14.06 | 0 | +0.14(+1.02%) | |
Jan 12, 2017 | 13.92 | 14.11 | 13.73 | 13.92 | 528,941 | -0.14(-1.01%) |
Jan 11, 2017 | 14.06 | 14.20 | 13.87 | 14.06 | 1,229,516 | -0.09(-0.67%) |
Jan 10, 2017 | 13.87 | 14.30 | 13.83 | 14.16 | 1,539,097 | +0.28(+2.04%) |
Jan 09, 2017 | 12.98 | 13.97 | 12.88 | 13.87 | 1,838,005 | +0.80(+6.14%) |
Jan 06, 2017 | 12.93 | 13.17 | 12.84 | 13.07 | 582,433 | +0.14(+1.09%) |
Jan 05, 2017 | 13.12 | 13.26 | 12.88 | 12.93 | 884,432 | -0.19(-1.44%) |
Jan 04, 2017 | 12.88 | 13.21 | 12.77 | 13.12 | 1,395,331 | +0.33(+2.58%) |
Jan 03, 2017 | 12.65 | 13.02 | 12.36 | 12.79 | 2,252,457 | +0.28(+2.26%) |
Dec 30, 2016 | 12.51 | 12.51 | 12.51 | 0 | -0.14(-1.12%) | |
Dec 29, 2016 | 12.69 | 12.84 | 12.55 | 12.65 | 448,952 | -0.05(-0.37%) |
Dec 28, 2016 | 12.88 | 12.93 | 12.46 | 12.69 | 1,023,225 | -0.14(-1.10%) |
Dec 27, 2016 | 12.79 | 12.98 | 12.74 | 12.84 | 378,437 | +0.07(+0.52%) |
Dec 23, 2016 | 12.77 | 12.77 | 12.77 | 0 | +0.03(+0.22%) | |
Dec 22, 2016 | 12.79 | 12.98 | 12.69 | 12.74 | 1,162,965 | +0.00(+0.00%) |
Dec 21, 2016 | 12.84 | 12.98 | 12.74 | 12.74 | 711,683 | -0.09(-0.74%) |
Dec 20, 2016 | 12.74 | 12.93 | 12.65 | 12.84 | 499,411 | +0.14(+1.12%) |
Dec 19, 2016 | 12.88 | 12.98 | 12.55 | 12.69 | 740,710 | -0.24(-1.83%) |
Dec 16, 2016 | 12.93 | 12.98 | 12.41 | 12.93 | 2,079,140 | +0.09(+0.74%) |
Dec 15, 2016 | 12.27 | 12.88 | 12.18 | 12.84 | 983,641 | +0.61(+5.02%) |
Dec 14, 2016 | 12.55 | 12.55 | 12.20 | 12.22 | 626,638 | -0.33(-2.63%) |
Dec 13, 2016 | 12.46 | 12.65 | 12.22 | 12.55 | 771,592 | +0.19(+1.53%) |
Dec 12, 2016 | 12.22 | 12.46 | 12.22 | 12.36 | 878,012 | +0.14(+1.16%) |
Dec 09, 2016 | 11.94 | 12.41 | 11.94 | 12.22 | 1,529,521 | +0.33(+2.78%) |
Dec 08, 2016 | 11.66 | 11.89 | 11.61 | 11.89 | 916,207 | +0.33(+2.86%) |
Dec 07, 2016 | 11.42 | 11.70 | 11.37 | 11.56 | 936,394 | +0.09(+0.82%) |
Dec 06, 2016 | 11.61 | 11.63 | 11.33 | 11.47 | 1,163,427 | -0.09(-0.82%) |
Dec 05, 2016 | 11.42 | 11.61 | 11.35 | 11.56 | 1,083,140 | +0.19(+1.66%) |
Dec 02, 2016 | 11.61 | 11.66 | 11.33 | 11.37 | 617,884 | -0.14(-1.23%) |
Dec 01, 2016 | 11.56 | 11.70 | 11.33 | 11.51 | 1,398,019 | +0.05(+0.41%) |
Nov 30, 2016 | 12.08 | 12.08 | 11.40 | 11.47 | 1,168,101 | -0.57(-4.71%) |
Nov 29, 2016 | 11.94 | 12.08 | 11.85 | 12.03 | 1,239,343 | +0.05(+0.39%) |
Nov 28, 2016 | 12.18 | 12.18 | 11.85 | 11.99 | 964,704 | -0.19(-1.55%) |
Nov 25, 2016 | 12.13 | 12.22 | 11.99 | 12.18 | 293,431 | +0.09(+0.78%) |
Nov 23, 2016 | 12.08 | 12.08 | 12.08 | 0 | +0.09(+0.79%) | |
Nov 22, 2016 | 12.13 | 12.13 | 11.85 | 11.99 | 465,222 | -0.14(-1.17%) |
Nov 21, 2016 | 12.32 | 12.32 | 11.99 | 12.13 | 398,786 | +0.00(+0.00%) |
Nov 18, 2016 | 11.85 | 12.18 | 11.85 | 12.13 | 687,207 | +0.38(+3.21%) |
Nov 17, 2016 | 11.85 | 12.27 | 11.66 | 11.75 | 918,427 | -0.09(-0.80%) |
Nov 16, 2016 | 11.85 | 11.99 | 11.66 | 11.85 | 1,098,207 | +0.00(+0.00%) |
Nov 15, 2016 | 11.70 | 11.89 | 11.47 | 11.85 | 680,842 | +0.19(+1.62%) |
Nov 14, 2016 | 11.37 | 11.85 | 11.37 | 11.66 | 954,359 | +0.47(+4.22%) |
Nov 11, 2016 | 10.81 | 11.28 | 10.76 | 11.18 | 1,455,588 | +0.14(+1.28%) |
Nov 10, 2016 | 11.00 | 11.42 | 11.00 | 11.04 | 1,954,458 | +0.14(+1.30%) |
Nov 09, 2016 | 10.00 | 10.90 | 9.816 | 10.90 | 1,923,181 | +0.09(+0.87%) |
Nov 08, 2016 | 10.52 | 10.95 | 10.24 | 10.81 | 3,323,046 | -0.05(-0.43%) |
Nov 07, 2016 | 10.76 | 11.47 | 10.57 | 10.85 | 2,701,679 | +0.28(+2.68%) |
Nov 04, 2016 | 9.722 | 11.00 | 9.627 | 10.57 | 3,044,618 | -0.71(-6.28%) |
Nov 03, 2016 | 11.61 | 11.75 | 11.04 | 11.28 | 1,598,550 | -0.24(-2.05%) |
Nov 02, 2016 | 11.80 | 11.94 | 11.51 | 11.51 | 555,304 | -0.28(-2.40%) |
Nov 01, 2016 | 12.27 | 12.27 | 11.33 | 11.80 | 1,436,940 | -0.47(-3.85%) |
Oct 31, 2016 | 12.18 | 12.29 | 12.06 | 12.27 | 658,842 | +0.19(+1.56%) |
Oct 28, 2016 | 11.89 | 12.27 | 11.75 | 12.08 | 988,738 | +0.09(+0.79%) |
Oct 27, 2016 | 11.94 | 12.18 | 11.75 | 11.99 | 718,873 | +0.00(+0.00%) |
Oct 26, 2016 | 11.99 | 12.18 | 11.80 | 11.99 | 1,075,881 | -0.09(-0.78%) |
Oct 25, 2016 | 12.18 | 12.27 | 11.99 | 12.08 | 497,273 | -0.19(-1.54%) |
Oct 24, 2016 | 12.41 | 12.41 | 12.13 | 12.27 | 371,536 | +0.03(+0.23%) |
Oct 21, 2016 | 12.22 | 12.36 | 12.13 | 12.24 | 587,146 | -0.12(-0.99%) |
Oct 20, 2016 | 12.84 | 12.98 | 12.32 | 12.36 | 1,057,478 | -0.47(-3.68%) |
Oct 19, 2016 | 12.65 | 12.98 | 12.46 | 12.84 | 1,088,055 | +0.19(+1.49%) |
Oct 18, 2016 | 12.69 | 12.74 | 12.55 | 12.65 | 666,390 | +0.05(+0.37%) |
Oct 17, 2016 | 12.93 | 13.02 | 12.44 | 12.60 | 1,167,601 | -0.38(-2.91%) |
Oct 14, 2016 | 13.16 | 13.23 | 12.95 | 12.98 | 1,026,376 | -0.13(-1.01%) |
Oct 13, 2016 | 12.86 | 13.45 | 12.71 | 13.11 | 1,166,091 | +0.11(+0.87%) |
Oct 12, 2016 | 13.10 | 13.10 | 12.86 | 13.00 | 956,156 | -0.12(-0.94%) |
Oct 11, 2016 | 13.19 | 13.20 | 12.80 | 13.12 | 1,221,096 | -0.13(-1.00%) |
Oct 10, 2016 | 13.27 | 13.45 | 13.20 | 13.25 | 483,092 | +0.09(+0.72%) |
Oct 07, 2016 | 13.08 | 13.22 | 12.92 | 13.16 | 1,060,187 | +0.06(+0.43%) |
Oct 06, 2016 | 13.18 | 13.19 | 12.79 | 13.10 | 1,509,016 | -0.16(-1.21%) |
Oct 05, 2016 | 13.04 | 13.33 | 13.02 | 13.26 | 1,197,106 | +0.22(+1.66%) |
Oct 04, 2016 | 12.80 | 13.04 | 12.77 | 13.04 | 1,261,497 | +0.27(+2.14%) |