Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.85 | 15.88 | 15.58 | 15.74 | 383,864 | -0.03(-0.19%) |
Oct 30, 2017 | 15.86 | 16.03 | 15.71 | 15.77 | 513,905 | -0.35(-2.20%) |
Oct 27, 2017 | 15.64 | 16.22 | 15.36 | 16.12 | 1,376,780 | +0.54(+3.47%) |
Oct 26, 2017 | 15.01 | 15.61 | 14.89 | 15.58 | 952,989 | +0.80(+5.39%) |
Oct 25, 2017 | 14.93 | 15.01 | 14.75 | 14.78 | 334,997 | -0.17(-1.12%) |
Oct 24, 2017 | 14.81 | 15.07 | 14.79 | 14.95 | 453,350 | +0.12(+0.80%) |
Oct 23, 2017 | 15.05 | 15.08 | 14.83 | 14.83 | 357,481 | -0.13(-0.86%) |
Oct 20, 2017 | 14.97 | 15.04 | 14.81 | 14.96 | 422,763 | +0.08(+0.53%) |
Oct 19, 2017 | 14.77 | 14.98 | 14.63 | 14.88 | 500,606 | -0.09(-0.59%) |
Oct 18, 2017 | 14.38 | 15.01 | 14.38 | 14.97 | 1,575,576 | +0.62(+4.32%) |
Oct 17, 2017 | 14.25 | 14.39 | 14.12 | 14.35 | 595,415 | +0.02(+0.14%) |
Oct 16, 2017 | 14.08 | 14.39 | 14.08 | 14.33 | 954,215 | +0.38(+2.75%) |
Oct 13, 2017 | 14.22 | 14.32 | 13.85 | 13.95 | 613,763 | -0.16(-1.12%) |
Oct 12, 2017 | 14.01 | 14.19 | 13.86 | 14.10 | 388,384 | +0.10(+0.70%) |
Oct 11, 2017 | 14.02 | 14.23 | 13.98 | 14.01 | 759,740 | +0.04(+0.28%) |
Oct 10, 2017 | 14.30 | 14.48 | 13.96 | 13.97 | 635,917 | -0.13(-0.91%) |
Oct 09, 2017 | 14.51 | 14.52 | 14.08 | 14.09 | 651,156 | -0.43(-2.98%) |
Oct 06, 2017 | 14.08 | 14.84 | 13.95 | 14.53 | 2,687,055 | +1.22(+9.17%) |
Oct 05, 2017 | 13.41 | 13.51 | 13.31 | 13.31 | 626,940 | -0.01(-0.07%) |
Oct 04, 2017 | 13.19 | 13.40 | 13.12 | 13.32 | 709,555 | +0.08(+0.60%) |
Oct 03, 2017 | 13.15 | 13.52 | 13.12 | 13.24 | 616,890 | +0.15(+1.13%) |
Oct 02, 2017 | 12.95 | 13.28 | 12.94 | 13.09 | 839,488 | +0.14(+1.06%) |
Sep 29, 2017 | 12.93 | 13.16 | 12.79 | 12.95 | 626,635 | +0.09(+0.69%) |
Sep 28, 2017 | 12.98 | 13.01 | 12.74 | 12.86 | 673,559 | -0.15(-1.13%) |
Sep 27, 2017 | 13.01 | 13.15 | 12.94 | 13.01 | 550,254 | +0.02(+0.15%) |
Sep 26, 2017 | 12.94 | 13.07 | 12.87 | 12.99 | 418,596 | +0.10(+0.76%) |
Sep 25, 2017 | 13.14 | 13.26 | 12.84 | 12.89 | 540,918 | -0.11(-0.83%) |
Sep 22, 2017 | 12.85 | 13.66 | 12.75 | 13.00 | 647,456 | +0.13(+0.99%) |
Sep 21, 2017 | 12.93 | 13.03 | 12.72 | 12.87 | 525,815 | -0.06(-0.46%) |
Sep 20, 2017 | 13.02 | 13.10 | 12.85 | 12.93 | 386,680 | -0.03(-0.23%) |
Sep 19, 2017 | 12.93 | 13.09 | 12.83 | 12.96 | 453,297 | +0.10(+0.76%) |
Sep 18, 2017 | 12.82 | 12.97 | 12.80 | 12.86 | 659,959 | -0.02(-0.15%) |
Sep 15, 2017 | 12.82 | 12.98 | 12.67 | 12.88 | 1,266,138 | +0.02(+0.15%) |
Sep 14, 2017 | 12.89 | 12.93 | 12.68 | 12.86 | 679,426 | -0.13(-0.99%) |
Sep 13, 2017 | 13.03 | 13.17 | 12.86 | 12.99 | 472,111 | -0.04(-0.30%) |
Sep 12, 2017 | 13.08 | 13.21 | 13.00 | 13.03 | 573,967 | -0.02(-0.15%) |
Sep 11, 2017 | 12.84 | 13.19 | 12.69 | 13.05 | 545,922 | +0.30(+2.31%) |
Sep 08, 2017 | 13.15 | 13.75 | 12.69 | 12.76 | 790,582 | -0.45(-3.43%) |
Sep 07, 2017 | 13.01 | 13.25 | 12.80 | 13.21 | 574,121 | +0.15(+1.13%) |
Sep 06, 2017 | 13.36 | 13.43 | 13.06 | 13.06 | 890,229 | -0.23(-1.70%) |
Sep 05, 2017 | 13.99 | 14.23 | 13.25 | 13.29 | 1,105,814 | -0.76(-5.40%) |
Sep 01, 2017 | 13.37 | 14.09 | 13.36 | 14.05 | 1,028,649 | +0.77(+5.78%) |
Aug 31, 2017 | 13.06 | 13.44 | 12.98 | 13.28 | 1,030,595 | +0.37(+2.90%) |
Aug 30, 2017 | 13.78 | 13.78 | 12.76 | 12.90 | 1,311,032 | -0.76(-5.55%) |
Aug 29, 2017 | 13.72 | 13.77 | 13.42 | 13.66 | 817,473 | +0.18(+1.31%) |
Aug 28, 2017 | 13.53 | 13.73 | 13.42 | 13.48 | 426,360 | +0.08(+0.59%) |
Aug 25, 2017 | 13.48 | 13.48 | 13.07 | 13.41 | 343,478 | +0.01(+0.07%) |
Aug 24, 2017 | 13.64 | 13.66 | 13.39 | 13.40 | 524,225 | -0.23(-1.66%) |
Aug 23, 2017 | 13.07 | 13.67 | 13.04 | 13.62 | 1,051,477 | +0.54(+4.14%) |
Aug 22, 2017 | 13.02 | 13.13 | 12.92 | 13.08 | 789,515 | +0.09(+0.68%) |
Aug 21, 2017 | 13.11 | 13.21 | 12.95 | 12.99 | 590,957 | -0.08(-0.60%) |
Aug 18, 2017 | 12.89 | 13.08 | 12.86 | 13.07 | 705,419 | +0.31(+2.39%) |
Aug 17, 2017 | 13.02 | 13.02 | 12.75 | 12.77 | 478,345 | -0.28(-2.11%) |
Aug 16, 2017 | 12.87 | 13.04 | 12.84 | 13.04 | 556,396 | +0.22(+1.69%) |
Aug 15, 2017 | 12.68 | 12.90 | 12.59 | 12.82 | 342,558 | +0.14(+1.09%) |
Aug 14, 2017 | 12.70 | 12.97 | 12.59 | 12.69 | 721,409 | +0.05(+0.39%) |
Aug 11, 2017 | 12.49 | 12.70 | 12.44 | 12.64 | 454,126 | +0.08(+0.63%) |
Aug 10, 2017 | 12.71 | 12.82 | 12.41 | 12.56 | 700,480 | -0.25(-1.92%) |
Aug 09, 2017 | 12.61 | 12.97 | 12.43 | 12.81 | 455,628 | -0.15(-1.14%) |
Aug 08, 2017 | 12.69 | 13.26 | 12.65 | 12.95 | 820,818 | +0.27(+2.10%) |
Aug 07, 2017 | 12.49 | 12.70 | 12.43 | 12.69 | 1,581,056 | +0.14(+1.10%) |
Aug 04, 2017 | 12.69 | 12.43 | 12.55 | 679,214 | +0.07(+0.55%) | |
Aug 03, 2017 | 12.61 | 12.61 | 12.37 | 12.48 | 566,586 | -0.10(-0.78%) |
Aug 02, 2017 | 12.48 | 12.61 | 12.44 | 12.58 | 607,609 | +0.04(+0.31%) |
Aug 01, 2017 | 12.57 | 12.65 | 12.47 | 12.54 | 395,998 | -0.04(-0.31%) |
Jul 31, 2017 | 12.79 | 12.79 | 12.42 | 12.58 | 544,037 | -0.13(-1.01%) |
Jul 28, 2017 | 12.82 | 12.85 | 12.53 | 12.71 | 398,838 | -0.11(-0.85%) |
Jul 27, 2017 | 12.89 | 12.90 | 12.63 | 12.82 | 454,495 | -0.01(-0.08%) |
Jul 26, 2017 | 12.73 | 12.90 | 12.64 | 12.82 | 906,240 | +0.13(+1.01%) |
Jul 25, 2017 | 12.44 | 12.83 | 12.42 | 12.70 | 664,570 | +0.32(+2.54%) |
Jul 24, 2017 | 12.23 | 12.47 | 12.09 | 12.38 | 726,287 | +0.12(+0.96%) |
Jul 21, 2017 | 12.31 | 12.42 | 12.15 | 12.26 | 386,139 | -0.08(-0.64%) |
Jul 20, 2017 | 12.31 | 12.40 | 12.31 | 12.34 | 337,626 | +0.03(+0.24%) |
Jul 19, 2017 | 12.35 | 12.50 | 12.25 | 12.31 | 472,000 | -0.03(-0.24%) |
Jul 18, 2017 | 12.30 | 12.47 | 12.22 | 12.34 | 481,427 | +0.00(+0.00%) |
Jul 17, 2017 | 12.30 | 12.45 | 12.25 | 12.34 | 365,476 | +0.03(+0.24%) |
Jul 14, 2017 | 12.32 | 12.46 | 12.21 | 12.31 | 395,071 | +0.03(+0.24%) |
Jul 13, 2017 | 12.21 | 12.44 | 12.10 | 12.28 | 357,042 | +0.10(+0.81%) |
Jul 12, 2017 | 12.38 | 12.48 | 12.11 | 12.19 | 519,535 | -0.01(-0.08%) |
Jul 11, 2017 | 12.18 | 12.34 | 12.05 | 12.20 | 1,106,971 | +0.04(+0.32%) |
Jul 10, 2017 | 11.95 | 12.33 | 11.89 | 12.16 | 853,292 | +0.13(+1.06%) |
Jul 07, 2017 | 11.98 | 12.08 | 11.74 | 12.03 | 407,443 | +0.05(+0.41%) |
Jul 06, 2017 | 12.10 | 12.17 | 11.83 | 11.98 | 1,192,886 | -0.15(-1.22%) |
Jul 05, 2017 | 11.95 | 12.29 | 11.87 | 12.13 | 1,382,602 | +0.17(+1.40%) |
Jul 03, 2017 | 11.81 | 12.17 | 11.70 | 11.96 | 531,493 | +0.20(+1.67%) |
Jun 30, 2017 | 11.66 | 11.86 | 11.61 | 11.76 | 671,052 | +0.16(+1.36%) |
Jun 29, 2017 | 11.63 | 12.01 | 11.46 | 11.60 | 1,441,918 | +0.03(+0.25%) |
Jun 28, 2017 | 11.30 | 11.60 | 11.30 | 11.57 | 936,919 | +0.35(+3.16%) |
Jun 27, 2017 | 11.47 | 11.61 | 11.22 | 11.22 | 927,255 | -0.20(-1.72%) |
Jun 26, 2017 | 11.00 | 11.47 | 10.93 | 11.42 | 1,430,069 | +0.50(+4.60%) |
Jun 23, 2017 | 11.28 | 10.92 | 9,927,704 | +0.38(+3.64%) | ||
Jun 22, 2017 | 10.40 | 10.63 | 10.36 | 10.53 | 511,363 | +0.16(+1.52%) |
Jun 21, 2017 | 10.34 | 10.42 | 10.22 | 10.37 | 713,300 | +0.04(+0.38%) |
Jun 20, 2017 | 10.37 | 10.38 | 10.21 | 10.33 | 810,863 | -0.08(-0.76%) |
Jun 19, 2017 | 10.35 | 10.48 | 10.15 | 10.41 | 766,253 | +0.13(+1.24%) |
Jun 16, 2017 | 10.19 | 10.66 | 10.14 | 10.29 | 1,287,991 | -0.01(-0.10%) |
Jun 15, 2017 | 10.19 | 10.67 | 10.04 | 10.30 | 2,226,420 | +0.00(+0.00%) |
Jun 14, 2017 | 10.58 | 10.58 | 10.18 | 10.30 | 1,002,504 | -0.26(-2.43%) |
Jun 13, 2017 | 10.97 | 10.97 | 10.51 | 10.55 | 1,396,122 | -0.36(-3.34%) |
Jun 12, 2017 | 10.65 | 10.96 | 10.62 | 10.92 | 689,359 | +0.24(+2.21%) |
Jun 09, 2017 | 10.76 | 10.82 | 10.58 | 10.68 | 596,555 | -0.05(-0.46%) |
Jun 08, 2017 | 10.63 | 10.86 | 10.51 | 10.73 | 1,090,192 | +0.17(+1.58%) |
Jun 07, 2017 | 10.78 | 10.87 | 10.52 | 10.56 | 473,214 | -0.21(-1.92%) |
Jun 06, 2017 | 10.76 | 10.91 | 10.59 | 10.77 | 633,243 | +0.11(+1.02%) |
Jun 05, 2017 | 10.63 | 10.84 | 10.57 | 10.66 | 574,998 | +0.00(+0.00%) |
Jun 02, 2017 | 10.82 | 11.05 | 10.62 | 10.66 | 474,723 | -0.13(-1.19%) |
Jun 01, 2017 | 10.43 | 10.83 | 10.34 | 10.79 | 823,334 | +0.41(+3.98%) |
May 31, 2017 | 10.49 | 10.52 | 10.09 | 10.37 | 590,688 | -0.09(-0.85%) |
May 30, 2017 | 10.58 | 10.61 | 10.34 | 10.46 | 520,380 | -0.13(-1.21%) |
May 26, 2017 | 10.40 | 10.61 | 10.22 | 10.59 | 631,616 | +0.19(+1.80%) |
May 25, 2017 | 10.17 | 10.57 | 10.13 | 10.40 | 947,962 | +0.27(+2.62%) |
May 24, 2017 | 10.11 | 10.45 | 10.02 | 10.14 | 1,490,333 | +0.17(+1.68%) |
May 23, 2017 | 10.07 | 10.11 | 9.798 | 9.971 | 986,555 | +0.12(+1.20%) |
May 22, 2017 | 9.587 | 10.28 | 9.567 | 9.853 | 3,163,549 | +0.79(+8.69%) |
May 19, 2017 | 8.947 | 9.291 | 8.868 | 9.065 | 1,474,725 | +0.20(+2.22%) |
May 18, 2017 | 8.583 | 8.883 | 8.406 | 8.868 | 1,451,594 | +0.20(+2.27%) |
May 17, 2017 | 8.543 | 9.144 | 8.534 | 8.671 | 968,320 | +0.03(+0.34%) |
May 16, 2017 | 8.711 | 8.809 | 8.593 | 8.642 | 657,020 | +0.04(+0.46%) |
May 15, 2017 | 8.543 | 8.814 | 8.435 | 8.603 | 704,575 | +0.14(+1.63%) |
May 12, 2017 | 8.563 | 8.603 | 8.425 | 8.465 | 405,457 | -0.11(-1.26%) |
May 11, 2017 | 8.612 | 8.671 | 8.514 | 8.573 | 1,207,512 | -0.04(-0.46%) |
May 10, 2017 | 8.455 | 8.721 | 8.445 | 8.612 | 759,596 | +0.14(+1.63%) |
May 09, 2017 | 8.593 | 8.662 | 8.465 | 8.475 | 449,864 | -0.08(-0.92%) |
May 08, 2017 | 8.740 | 8.775 | 8.553 | 8.553 | 598,065 | -0.22(-2.47%) |
May 05, 2017 | 8.534 | 8.937 | 8.514 | 8.770 | 850,475 | +0.24(+2.77%) |
May 04, 2017 | 8.937 | 8.962 | 8.406 | 8.534 | 1,065,654 | -0.42(-4.73%) |
May 03, 2017 | 8.996 | 9.134 | 8.878 | 8.957 | 1,010,403 | -0.19(-2.05%) |
May 02, 2017 | 9.311 | 9.479 | 8.942 | 9.144 | 946,952 | -0.19(-2.00%) |
May 01, 2017 | 9.351 | 9.536 | 9.301 | 9.331 | 366,251 | -0.17(-1.76%) |
Apr 28, 2017 | 9.557 | 9.685 | 9.488 | 9.498 | 366,447 | -0.08(-0.82%) |
Apr 27, 2017 | 9.725 | 9.754 | 9.479 | 9.577 | 573,161 | -0.16(-1.62%) |
Apr 26, 2017 | 9.331 | 9.843 | 9.321 | 9.734 | 798,069 | +0.33(+3.56%) |
Apr 25, 2017 | 8.957 | 9.479 | 8.898 | 9.400 | 2,099,732 | +0.46(+5.18%) |
Apr 24, 2017 | 9.587 | 9.587 | 8.927 | 8.937 | 2,251,759 | -0.47(-5.02%) |
Apr 21, 2017 | 10.04 | 10.04 | 9.341 | 9.410 | 1,104,659 | -0.65(-6.46%) |
Apr 20, 2017 | 9.685 | 10.08 | 9.646 | 10.06 | 483,776 | +0.46(+4.82%) |
Apr 19, 2017 | 9.695 | 9.764 | 9.592 | 9.597 | 514,378 | -0.06(-0.61%) |
Apr 18, 2017 | 9.557 | 9.803 | 9.557 | 9.656 | 421,691 | -0.02(-0.20%) |
Apr 17, 2017 | 9.862 | 9.862 | 9.626 | 9.675 | 549,797 | -0.10(-1.01%) |
Apr 13, 2017 | 10.17 | 10.23 | 9.764 | 9.774 | 503,675 | -0.43(-4.24%) |
Apr 12, 2017 | 10.33 | 10.33 | 10.13 | 10.21 | 685,195 | -0.14(-1.33%) |
Apr 11, 2017 | 10.32 | 10.42 | 10.20 | 10.34 | 430,314 | +0.00(+0.00%) |
Apr 10, 2017 | 10.41 | 10.47 | 10.24 | 10.34 | 329,358 | -0.04(-0.38%) |
Apr 07, 2017 | 10.05 | 10.42 | 10.01 | 10.38 | 522,878 | +0.27(+2.63%) |
Apr 06, 2017 | 10.28 | 10.28 | 10.02 | 10.12 | 859,012 | -0.10(-0.96%) |
Apr 05, 2017 | 10.34 | 10.55 | 10.20 | 10.22 | 714,852 | -0.05(-0.48%) |
Apr 04, 2017 | 10.27 | 10.40 | 10.15 | 10.27 | 793,044 | +0.00(+0.00%) |
Apr 03, 2017 | 10.23 | 10.32 | 10.03 | 10.27 | 607,545 | +0.10(+0.97%) |
Mar 31, 2017 | 10.16 | 10.24 | 9.971 | 10.17 | 744,759 | -0.04(-0.39%) |
Mar 30, 2017 | 10.09 | 10.29 | 10.03 | 10.21 | 623,945 | +0.10(+0.97%) |
Mar 29, 2017 | 9.862 | 10.19 | 9.843 | 10.11 | 624,207 | +0.25(+2.49%) |
Mar 28, 2017 | 9.528 | 9.872 | 9.439 | 9.862 | 439,925 | +0.29(+2.98%) |
Mar 27, 2017 | 9.439 | 9.626 | 9.252 | 9.577 | 738,191 | -0.09(-0.92%) |
Mar 24, 2017 | 9.754 | 9.912 | 9.646 | 9.666 | 535,173 | -0.08(-0.81%) |
Mar 23, 2017 | 9.774 | 10.00 | 9.685 | 9.744 | 576,045 | +0.00(+0.00%) |
Mar 22, 2017 | 10.19 | 10.22 | 9.715 | 9.744 | 945,738 | -0.43(-4.25%) |
Mar 21, 2017 | 10.62 | 10.78 | 10.12 | 10.18 | 640,648 | -0.50(-4.70%) |
Mar 20, 2017 | 10.70 | 11.46 | 10.58 | 10.68 | 907,267 | +0.04(+0.37%) |
Mar 17, 2017 | 10.02 | 11.06 | 9.951 | 10.64 | 1,844,892 | +0.73(+7.35%) |
Mar 16, 2017 | 10.02 | 10.13 | 9.803 | 9.912 | 491,408 | +0.00(+0.00%) |
Mar 15, 2017 | 9.872 | 9.990 | 9.715 | 9.912 | 718,997 | +0.16(+1.61%) |
Mar 14, 2017 | 10.01 | 10.13 | 9.695 | 9.754 | 393,891 | -0.37(-3.69%) |
Mar 13, 2017 | 9.990 | 10.15 | 9.980 | 10.13 | 461,900 | +0.19(+1.88%) |
Mar 10, 2017 | 9.882 | 10.06 | 9.803 | 9.941 | 641,264 | +0.15(+1.51%) |
Mar 09, 2017 | 10.34 | 10.36 | 9.754 | 9.793 | 1,053,347 | -0.58(-5.60%) |
Mar 08, 2017 | 10.04 | 10.44 | 9.843 | 10.37 | 1,061,232 | +0.31(+3.13%) |
Mar 07, 2017 | 10.15 | 10.30 | 9.941 | 10.06 | 574,988 | -0.08(-0.78%) |
Mar 06, 2017 | 10.37 | 10.38 | 10.08 | 10.14 | 327,185 | -0.35(-3.38%) |
Mar 03, 2017 | 10.67 | 10.86 | 10.41 | 10.49 | 460,161 | -0.12(-1.11%) |
Mar 02, 2017 | 11.10 | 11.10 | 10.59 | 10.61 | 403,668 | -0.49(-4.43%) |
Mar 01, 2017 | 10.81 | 11.15 | 10.47 | 11.10 | 648,427 | +0.48(+4.54%) |
Feb 28, 2017 | 10.79 | 10.93 | 10.47 | 10.62 | 503,802 | -0.19(-1.73%) |
Feb 27, 2017 | 10.83 | 10.97 | 10.75 | 10.81 | 475,232 | +0.02(+0.18%) |
Feb 24, 2017 | 10.76 | 10.89 | 10.73 | 10.79 | 621,245 | -0.07(-0.63%) |
Feb 23, 2017 | 11.05 | 11.11 | 10.74 | 10.86 | 500,519 | -0.17(-1.52%) |
Feb 22, 2017 | 11.11 | 11.16 | 10.88 | 11.02 | 365,712 | -0.18(-1.58%) |
Feb 21, 2017 | 11.29 | 11.34 | 11.10 | 11.20 | 377,603 | -0.05(-0.44%) |
Feb 17, 2017 | 11.25 | 11.25 | 11.25 | 0 | +0.11(+0.97%) | |
Feb 16, 2017 | 11.20 | 11.42 | 10.93 | 11.14 | 725,927 | -0.05(-0.44%) |
Feb 15, 2017 | 11.47 | 11.53 | 11.18 | 11.19 | 609,118 | -0.31(-2.65%) |
Feb 14, 2017 | 11.48 | 11.62 | 11.33 | 11.50 | 506,609 | -0.04(-0.34%) |
Feb 13, 2017 | 11.44 | 11.69 | 11.38 | 11.54 | 762,443 | +0.16(+1.38%) |
Feb 10, 2017 | 11.57 | 11.73 | 11.33 | 11.38 | 602,073 | -0.04(-0.34%) |
Feb 09, 2017 | 11.32 | 11.58 | 11.14 | 11.42 | 774,971 | +0.16(+1.40%) |
Feb 08, 2017 | 11.80 | 11.83 | 11.24 | 11.26 | 851,622 | -0.58(-4.91%) |
Feb 07, 2017 | 12.11 | 12.21 | 11.79 | 11.84 | 395,666 | -0.18(-1.47%) |
Feb 06, 2017 | 12.05 | 12.18 | 11.79 | 12.02 | 699,264 | -0.09(-0.73%) |
Feb 03, 2017 | 12.24 | 12.30 | 11.92 | 12.11 | 1,015,094 | -0.02(-0.16%) |
Feb 02, 2017 | 12.04 | 12.28 | 11.92 | 12.13 | 1,201,560 | +0.07(+0.57%) |
Feb 01, 2017 | 10.86 | 12.33 | 10.57 | 12.06 | 2,325,536 | +1.71(+16.56%) |
Jan 31, 2017 | 10.36 | 10.56 | 10.20 | 10.34 | 567,896 | -0.06(-0.57%) |
Jan 30, 2017 | 10.50 | 10.53 | 10.28 | 10.40 | 543,329 | -0.17(-1.58%) |
Jan 27, 2017 | 10.24 | 10.60 | 10.22 | 10.57 | 1,097,118 | +0.36(+3.57%) |
Jan 26, 2017 | 9.685 | 10.23 | 9.666 | 10.21 | 1,170,942 | +0.48(+4.96%) |
Jan 25, 2017 | 9.784 | 9.789 | 9.597 | 9.725 | 405,648 | -0.05(-0.50%) |
Jan 24, 2017 | 9.380 | 9.813 | 9.380 | 9.774 | 1,048,746 | +0.48(+5.19%) |
Jan 23, 2017 | 9.538 | 9.597 | 9.282 | 9.291 | 579,565 | -0.31(-3.28%) |
Jan 20, 2017 | 9.183 | 9.626 | 9.183 | 9.606 | 494,347 | +0.40(+4.39%) |
Jan 19, 2017 | 9.410 | 9.498 | 9.134 | 9.203 | 548,134 | -0.21(-2.20%) |
Jan 18, 2017 | 9.538 | 9.587 | 9.380 | 9.410 | 421,934 | -0.08(-0.83%) |
Jan 17, 2017 | 9.567 | 9.695 | 9.469 | 9.488 | 511,699 | -0.08(-0.82%) |
Jan 13, 2017 | 9.567 | 9.567 | 9.567 | 0 | +0.01(+0.10%) | |
Jan 12, 2017 | 9.666 | 9.666 | 9.469 | 9.557 | 374,534 | -0.09(-0.92%) |
Jan 11, 2017 | 9.390 | 9.651 | 9.252 | 9.646 | 657,783 | +0.26(+2.73%) |
Jan 10, 2017 | 9.479 | 9.656 | 9.341 | 9.390 | 412,622 | +0.00(+0.00%) |
Jan 09, 2017 | 9.606 | 9.695 | 9.341 | 9.390 | 910,506 | -0.26(-2.65%) |
Jan 06, 2017 | 9.666 | 9.784 | 9.503 | 9.646 | 1,090,459 | -0.01(-0.10%) |
Jan 05, 2017 | 9.528 | 9.725 | 9.528 | 9.656 | 1,295,322 | +0.14(+1.45%) |
Jan 04, 2017 | 9.104 | 9.567 | 9.104 | 9.518 | 2,153,338 | +0.41(+4.54%) |
Jan 03, 2017 | 10.87 | 11.01 | 9.075 | 9.104 | 4,758,856 | -1.56(-14.59%) |
Dec 30, 2016 | 10.66 | 10.66 | 10.66 | 0 | -0.20(-1.81%) | |
Dec 29, 2016 | 11.06 | 11.19 | 10.81 | 10.86 | 309,350 | -0.20(-1.78%) |
Dec 28, 2016 | 11.30 | 11.36 | 10.97 | 11.05 | 472,186 | -0.22(-1.92%) |
Dec 27, 2016 | 11.26 | 11.52 | 11.24 | 11.27 | 348,677 | +0.06(+0.53%) |
Dec 23, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.07(+0.62%) | |
Dec 22, 2016 | 11.22 | 11.40 | 11.11 | 11.14 | 423,518 | -0.13(-1.14%) |
Dec 21, 2016 | 11.27 | 11.29 | 11.13 | 11.27 | 281,178 | +0.01(+0.09%) |
Dec 20, 2016 | 10.94 | 11.27 | 10.84 | 11.26 | 458,893 | +0.32(+2.97%) |
Dec 19, 2016 | 10.80 | 11.01 | 10.57 | 10.94 | 358,485 | +0.10(+0.91%) |
Dec 16, 2016 | 11.14 | 11.14 | 10.81 | 10.84 | 624,700 | -0.28(-2.48%) |
Dec 15, 2016 | 10.89 | 11.13 | 10.80 | 11.11 | 682,532 | +0.28(+2.54%) |
Dec 14, 2016 | 11.21 | 11.31 | 10.80 | 10.84 | 723,739 | -0.46(-4.09%) |
Dec 13, 2016 | 11.39 | 11.47 | 11.02 | 11.30 | 465,887 | -0.01(-0.09%) |
Dec 12, 2016 | 11.67 | 11.78 | 11.23 | 11.31 | 498,063 | -0.34(-2.96%) |
Dec 09, 2016 | 11.32 | 11.68 | 11.28 | 11.65 | 538,467 | +0.39(+3.50%) |
Dec 08, 2016 | 11.24 | 11.31 | 10.97 | 11.26 | 1,141,179 | +0.08(+0.70%) |
Dec 07, 2016 | 11.07 | 11.32 | 11.02 | 11.18 | 1,225,806 | +0.12(+1.07%) |
Dec 06, 2016 | 11.05 | 11.22 | 10.94 | 11.06 | 797,174 | +0.00(+0.00%) |
Dec 05, 2016 | 11.24 | 11.30 | 10.94 | 11.06 | 811,271 | -0.11(-0.96%) |
Dec 02, 2016 | 11.07 | 11.27 | 11.06 | 11.17 | 502,248 | +0.05(+0.44%) |
Dec 01, 2016 | 11.22 | 11.35 | 11.09 | 11.12 | 618,521 | -0.03(-0.26%) |
Nov 30, 2016 | 11.19 | 11.29 | 11.04 | 11.15 | 446,659 | +0.14(+1.24%) |
Nov 29, 2016 | 11.07 | 11.10 | 10.87 | 11.01 | 645,680 | -0.15(-1.31%) |
Nov 28, 2016 | 11.55 | 11.57 | 11.10 | 11.16 | 365,687 | -0.39(-3.38%) |
Nov 25, 2016 | 11.55 | 11.57 | 11.35 | 11.55 | 123,915 | +0.01(+0.08%) |
Nov 23, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.11(+0.94%) | |
Nov 22, 2016 | 11.17 | 11.45 | 11.17 | 11.43 | 409,842 | +0.31(+2.81%) |
Nov 21, 2016 | 11.33 | 11.36 | 11.10 | 11.12 | 312,609 | -0.11(-0.96%) |
Nov 18, 2016 | 11.27 | 11.28 | 10.68 | 11.23 | 520,911 | -0.07(-0.61%) |
Nov 17, 2016 | 11.52 | 11.76 | 11.25 | 11.30 | 451,774 | -0.16(-1.37%) |
Nov 16, 2016 | 11.04 | 11.88 | 10.80 | 11.45 | 1,683,361 | +0.42(+3.81%) |
Nov 15, 2016 | 10.43 | 11.09 | 10.11 | 11.03 | 1,107,526 | -0.41(-3.59%) |
Nov 14, 2016 | 10.25 | 11.72 | 9.695 | 11.44 | 1,385,420 | +0.19(+1.65%) |
Nov 11, 2016 | 10.96 | 11.45 | 10.53 | 11.26 | 1,569,641 | +0.24(+2.22%) |
Nov 10, 2016 | 9.539 | 11.09 | 9.436 | 11.01 | 2,774,817 | +1.62(+17.27%) |
Nov 09, 2016 | 9.441 | 9.509 | 9.187 | 9.392 | 1,269,829 | +0.32(+3.56%) |
Nov 08, 2016 | 8.933 | 9.431 | 8.874 | 9.069 | 637,087 | +0.09(+0.98%) |
Nov 07, 2016 | 8.982 | 9.001 | 8.894 | 8.982 | 546,547 | +0.22(+2.45%) |
Nov 04, 2016 | 8.776 | 8.806 | 8.551 | 8.767 | 391,848 | -0.02(-0.22%) |
Nov 03, 2016 | 8.649 | 9.011 | 8.639 | 8.786 | 481,657 | +0.15(+1.70%) |
Nov 02, 2016 | 8.806 | 8.845 | 8.600 | 8.639 | 503,501 | -0.20(-2.21%) |