Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.536 | 8.272 | 7.523 | 7.812 | 108,650 | +0.23(+3.06%) |
Aug 30, 2017 | 7.444 | 7.626 | 7.353 | 7.580 | 64,526 | -0.01(-0.17%) |
Aug 29, 2017 | 7.812 | 8.208 | 7.077 | 7.593 | 116,266 | -0.41(-5.14%) |
Aug 28, 2017 | 8.705 | 8.915 | 7.812 | 8.005 | 139,006 | -0.57(-6.66%) |
Aug 25, 2017 | 9.021 | 9.283 | 8.387 | 8.576 | 133,439 | -0.48(-5.27%) |
Aug 24, 2017 | 9.032 | 9.283 | 9.007 | 9.053 | 152,895 | -0.05(-0.51%) |
Aug 23, 2017 | 8.970 | 9.558 | 8.886 | 9.099 | 91,796 | -0.09(-1.00%) |
Aug 22, 2017 | 9.099 | 9.374 | 8.977 | 9.191 | 51,219 | +0.00(+0.00%) |
Aug 21, 2017 | 9.191 | 9.283 | 8.841 | 9.191 | 94,975 | -0.09(-0.99%) |
Aug 18, 2017 | 8.915 | 9.283 | 8.731 | 9.283 | 37,163 | +0.28(+3.06%) |
Aug 17, 2017 | 9.283 | 9.283 | 8.754 | 9.007 | 84,188 | -0.09(-1.01%) |
Aug 16, 2017 | 9.191 | 9.374 | 8.768 | 9.099 | 53,646 | +0.00(+0.04%) |
Aug 15, 2017 | 9.191 | 9.374 | 9.008 | 9.095 | 25,580 | -0.19(-2.02%) |
Aug 14, 2017 | 9.650 | 9.650 | 8.916 | 9.283 | 55,254 | +0.00(+0.00%) |
Aug 11, 2017 | 9.191 | 9.558 | 9.010 | 9.283 | 62,042 | +0.31(+3.40%) |
Aug 10, 2017 | 8.731 | 8.977 | 7.812 | 8.977 | 120,442 | +0.25(+2.82%) |
Aug 09, 2017 | 9.650 | 10.11 | 8.731 | 8.731 | 112,442 | -0.46(-5.00%) |
Aug 08, 2017 | 9.650 | 9.880 | 8.639 | 9.191 | 342,119 | +0.00(+0.00%) |
Aug 07, 2017 | 10.57 | 10.57 | 9.191 | 9.191 | 707,943 | -1.84(-16.67%) |
Aug 04, 2017 | 10.57 | 11.03 | 10.57 | 11.03 | 92,981 | +0.46(+4.35%) |
Aug 03, 2017 | 10.57 | 11.03 | 10.11 | 10.57 | 95,549 | -0.46(-4.17%) |
Aug 02, 2017 | 10.57 | 11.03 | 10.11 | 11.03 | 55,708 | +0.46(+4.35%) |
Aug 01, 2017 | 11.03 | 11.49 | 10.11 | 10.57 | 129,706 | -0.92(-8.00%) |
Jul 31, 2017 | 11.95 | 11.95 | 11.49 | 11.49 | 32,391 | -0.46(-3.85%) |
Jul 28, 2017 | 11.95 | 11.99 | 11.49 | 11.95 | 25,209 | -0.46(-3.70%) |
Jul 27, 2017 | 11.49 | 12.41 | 11.49 | 12.41 | 54,948 | +0.46(+3.85%) |
Jul 26, 2017 | 11.03 | 13.33 | 10.57 | 11.95 | 179,586 | +1.38(+13.04%) |
Jul 25, 2017 | 11.49 | 11.95 | 10.57 | 10.57 | 105,216 | -0.46(-4.17%) |
Jul 24, 2017 | 10.57 | 11.49 | 10.57 | 11.03 | 100,453 | +0.46(+4.35%) |
Jul 21, 2017 | 11.03 | 11.03 | 10.11 | 10.57 | 65,331 | +0.00(+0.00%) |
Jul 20, 2017 | 10.57 | 11.03 | 10.57 | 10.57 | 66,843 | +0.00(+0.00%) |
Jul 19, 2017 | 10.57 | 11.03 | 10.11 | 10.57 | 94,645 | +0.46(+4.55%) |
Jul 18, 2017 | 10.57 | 10.57 | 10.11 | 10.11 | 82,648 | -0.92(-8.33%) |
Jul 17, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 42,425 | +0.00(+0.00%) |
Jul 14, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 30,405 | +0.00(+0.00%) |
Jul 13, 2017 | 11.03 | 11.03 | 9.650 | 11.03 | 82,175 | +0.46(+4.35%) |
Jul 12, 2017 | 11.03 | 11.49 | 10.57 | 10.57 | 67,935 | -0.46(-4.17%) |
Jul 11, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 65,681 | +0.00(+0.00%) |
Jul 10, 2017 | 11.49 | 11.95 | 11.03 | 11.03 | 67,001 | -0.46(-4.00%) |
Jul 07, 2017 | 11.95 | 12.41 | 11.03 | 11.49 | 88,000 | -0.46(-3.85%) |
Jul 06, 2017 | 12.87 | 12.87 | 11.95 | 11.95 | 89,858 | -0.92(-7.14%) |
Jul 05, 2017 | 12.87 | 12.87 | 12.56 | 12.87 | 76,192 | +0.46(+3.70%) |
Jul 03, 2017 | 12.87 | 13.33 | 12.41 | 12.41 | 55,828 | -0.46(-3.57%) |
Jun 30, 2017 | 13.33 | 13.33 | 12.41 | 12.87 | 178,799 | -0.46(-3.45%) |
Jun 29, 2017 | 13.33 | 13.79 | 13.33 | 13.33 | 33,253 | +0.00(+0.00%) |
Jun 28, 2017 | 12.87 | 13.79 | 12.87 | 13.33 | 139,898 | +0.46(+3.57%) |
Jun 27, 2017 | 13.33 | 13.79 | 12.87 | 12.87 | 135,762 | +0.00(+0.00%) |
Jun 26, 2017 | 12.41 | 13.33 | 11.95 | 12.87 | 179,456 | +0.92(+7.69%) |
Jun 23, 2017 | 12.87 | 13.33 | 11.49 | 11.95 | 830,528 | -1.38(-10.34%) |
Jun 22, 2017 | 13.33 | 13.79 | 12.87 | 13.33 | 97,921 | +0.46(+3.57%) |
Jun 21, 2017 | 14.71 | 14.71 | 12.41 | 12.87 | 143,046 | -1.84(-12.50%) |
Jun 20, 2017 | 14.71 | 14.93 | 14.25 | 14.71 | 88,072 | -0.46(-3.03%) |
Jun 19, 2017 | 15.16 | 15.16 | 14.71 | 15.16 | 43,346 | +0.00(+0.00%) |
Jun 16, 2017 | 14.71 | 15.16 | 14.71 | 15.16 | 60,408 | +0.46(+3.12%) |
Jun 15, 2017 | 14.71 | 15.16 | 14.71 | 14.71 | 60,800 | +0.00(+0.00%) |
Jun 14, 2017 | 15.16 | 15.62 | 14.71 | 14.71 | 19,634 | -0.92(-5.88%) |
Jun 13, 2017 | 15.16 | 16.08 | 15.16 | 15.62 | 31,644 | +0.46(+3.03%) |
Jun 12, 2017 | 15.16 | 15.62 | 14.71 | 15.16 | 34,539 | +0.00(+0.00%) |
Jun 09, 2017 | 15.62 | 15.62 | 14.71 | 15.16 | 37,861 | +0.00(+0.00%) |
Jun 08, 2017 | 15.16 | 15.61 | 15.16 | 15.16 | 40,740 | -0.46(-2.94%) |
Jun 07, 2017 | 15.62 | 16.54 | 14.71 | 15.62 | 96,842 | -0.46(-2.86%) |
Jun 06, 2017 | 15.16 | 16.54 | 14.71 | 16.08 | 89,813 | +0.92(+6.06%) |
Jun 05, 2017 | 14.71 | 15.62 | 14.71 | 15.16 | 45,522 | +0.46(+3.12%) |
Jun 02, 2017 | 15.16 | 15.16 | 14.71 | 14.71 | 35,978 | +0.00(+0.00%) |
Jun 01, 2017 | 15.62 | 16.08 | 14.71 | 14.71 | 126,048 | -0.46(-3.03%) |
May 31, 2017 | 15.16 | 15.62 | 14.71 | 15.16 | 93,813 | +0.00(+0.00%) |
May 30, 2017 | 15.62 | 15.63 | 15.16 | 15.16 | 111,801 | +0.00(+0.00%) |
May 26, 2017 | 15.62 | 16.08 | 15.16 | 15.16 | 173,183 | -0.92(-5.71%) |
May 25, 2017 | 16.54 | 20.68 | 15.62 | 16.08 | 201,744 | -0.46(-2.78%) |
May 24, 2017 | 17.00 | 17.46 | 16.54 | 16.54 | 39,823 | -0.46(-2.70%) |
May 23, 2017 | 17.46 | 17.92 | 16.54 | 17.00 | 94,037 | -0.46(-2.63%) |
May 22, 2017 | 15.62 | 17.46 | 15.26 | 17.46 | 137,622 | +1.84(+11.77%) |
May 19, 2017 | 16.54 | 16.54 | 15.62 | 15.62 | 149,384 | +0.00(+0.00%) |
May 18, 2017 | 16.54 | 16.54 | 14.71 | 15.62 | 204,604 | -0.92(-5.56%) |
May 17, 2017 | 17.92 | 17.46 | 16.54 | 16.54 | 74,158 | -1.38(-7.69%) |
May 16, 2017 | 18.38 | 18.38 | 17.46 | 17.92 | 72,864 | +0.00(+0.00%) |
May 15, 2017 | 18.38 | 18.38 | 17.92 | 17.92 | 35,923 | +0.00(+0.00%) |
May 12, 2017 | 17.92 | 18.38 | 17.46 | 17.92 | 32,110 | -0.46(-2.50%) |
May 11, 2017 | 18.38 | 18.84 | 17.92 | 18.38 | 61,165 | -0.46(-2.44%) |
May 10, 2017 | 18.84 | 18.84 | 18.38 | 18.84 | 80,207 | +0.00(+0.00%) |
May 09, 2017 | 20.68 | 20.68 | 17.92 | 18.84 | 95,830 | -1.38(-6.82%) |
May 08, 2017 | 18.84 | 20.22 | 18.38 | 20.22 | 162,164 | +2.30(+12.82%) |
May 05, 2017 | 17.92 | 18.38 | 17.46 | 17.92 | 104,484 | -0.46(-2.50%) |
May 04, 2017 | 18.38 | 18.84 | 17.92 | 18.38 | 124,267 | +0.92(+5.26%) |
May 03, 2017 | 20.22 | 20.68 | 17.46 | 17.46 | 55,134 | -2.76(-13.64%) |
May 02, 2017 | 20.68 | 20.68 | 19.76 | 20.22 | 24,812 | -0.46(-2.22%) |
May 01, 2017 | 20.68 | 20.68 | 20.02 | 20.68 | 18,327 | +0.00(+0.00%) |
Apr 28, 2017 | 21.14 | 21.60 | 20.22 | 20.68 | 54,838 | -0.46(-2.17%) |
Apr 27, 2017 | 21.14 | 21.14 | 20.22 | 21.14 | 53,120 | +0.00(+0.00%) |
Apr 26, 2017 | 20.22 | 21.14 | 20.22 | 21.14 | 42,001 | +0.92(+4.55%) |
Apr 25, 2017 | 21.14 | 21.60 | 20.22 | 20.22 | 82,094 | -0.92(-4.35%) |
Apr 24, 2017 | 21.14 | 21.14 | 20.68 | 21.14 | 42,373 | +0.46(+2.22%) |
Apr 21, 2017 | 21.14 | 21.60 | 20.68 | 20.68 | 70,515 | -0.92(-4.26%) |
Apr 20, 2017 | 21.60 | 21.83 | 21.14 | 21.60 | 31,284 | +0.00(+0.00%) |
Apr 19, 2017 | 21.60 | 22.06 | 21.60 | 21.60 | 47,630 | +0.00(+0.00%) |
Apr 18, 2017 | 21.60 | 22.06 | 21.14 | 21.60 | 56,831 | -0.46(-2.08%) |
Apr 17, 2017 | 21.14 | 22.06 | 21.14 | 22.06 | 88,627 | +0.92(+4.35%) |
Apr 13, 2017 | 22.06 | 22.52 | 21.14 | 21.14 | 74,697 | -0.92(-4.17%) |
Apr 12, 2017 | 22.52 | 22.98 | 21.60 | 22.06 | 94,639 | -0.46(-2.04%) |
Apr 11, 2017 | 22.98 | 22.98 | 22.52 | 22.52 | 72,948 | +0.00(+0.00%) |
Apr 10, 2017 | 22.98 | 23.44 | 22.52 | 22.52 | 46,020 | -0.46(-2.00%) |
Apr 07, 2017 | 23.90 | 23.90 | 22.52 | 22.98 | 61,555 | -0.46(-1.96%) |
Apr 06, 2017 | 24.36 | 24.36 | 22.52 | 23.44 | 129,419 | -0.92(-3.77%) |
Apr 05, 2017 | 23.90 | 24.59 | 23.44 | 24.36 | 77,351 | +0.46(+1.92%) |
Apr 04, 2017 | 24.36 | 24.36 | 23.44 | 23.90 | 39,009 | +0.00(+0.00%) |
Apr 03, 2017 | 24.36 | 24.36 | 23.44 | 23.90 | 56,140 | +0.00(+0.00%) |
Mar 31, 2017 | 22.98 | 24.36 | 22.52 | 23.90 | 61,869 | +0.92(+4.00%) |
Mar 30, 2017 | 23.90 | 24.13 | 22.52 | 22.98 | 55,061 | -0.92(-3.85%) |
Mar 29, 2017 | 23.44 | 24.81 | 22.98 | 23.90 | 75,474 | +0.00(+0.00%) |
Mar 28, 2017 | 22.98 | 24.36 | 22.98 | 23.90 | 43,436 | +1.38(+6.12%) |
Mar 27, 2017 | 22.98 | 23.44 | 22.52 | 22.52 | 67,266 | -0.92(-3.92%) |
Mar 24, 2017 | 23.44 | 24.36 | 22.98 | 23.44 | 44,023 | +0.00(+0.00%) |
Mar 23, 2017 | 23.44 | 23.44 | 22.98 | 23.44 | 27,932 | +0.00(+0.00%) |
Mar 22, 2017 | 23.44 | 24.81 | 22.98 | 23.44 | 45,398 | -0.46(-1.92%) |
Mar 21, 2017 | 25.27 | 26.19 | 22.98 | 23.90 | 55,373 | -1.38(-5.45%) |
Mar 20, 2017 | 22.06 | 25.27 | 22.06 | 25.27 | 73,951 | +3.22(+14.58%) |
Mar 17, 2017 | 24.36 | 24.36 | 21.14 | 22.06 | 181,144 | -1.84(-7.69%) |
Mar 16, 2017 | 23.90 | 24.36 | 23.44 | 23.90 | 32,869 | +0.00(+0.00%) |
Mar 15, 2017 | 24.36 | 24.81 | 23.44 | 23.90 | 57,312 | +0.00(+0.00%) |
Mar 14, 2017 | 24.36 | 24.59 | 23.44 | 23.90 | 73,014 | -0.92(-3.70%) |
Mar 13, 2017 | 24.36 | 25.27 | 23.90 | 24.81 | 128,408 | +0.92(+3.85%) |
Mar 10, 2017 | 24.36 | 25.00 | 23.90 | 23.90 | 44,987 | +0.00(+0.00%) |
Mar 09, 2017 | 24.81 | 25.27 | 22.98 | 23.90 | 66,591 | -0.92(-3.70%) |
Mar 08, 2017 | 25.73 | 28.03 | 24.36 | 24.81 | 159,136 | -0.92(-3.57%) |
Mar 07, 2017 | 25.73 | 26.65 | 25.27 | 25.73 | 67,201 | -0.46(-1.75%) |
Mar 06, 2017 | 27.11 | 27.57 | 25.73 | 26.19 | 67,042 | -1.38(-5.00%) |
Mar 03, 2017 | 27.57 | 28.03 | 27.11 | 27.57 | 31,105 | -0.46(-1.64%) |
Mar 02, 2017 | 28.49 | 29.00 | 26.19 | 28.03 | 71,101 | -1.38(-4.69%) |
Mar 01, 2017 | 28.03 | 29.41 | 27.57 | 29.41 | 87,251 | +1.84(+6.67%) |
Feb 28, 2017 | 28.03 | 28.24 | 26.65 | 27.57 | 91,337 | -0.46(-1.64%) |
Feb 27, 2017 | 28.49 | 28.49 | 27.57 | 28.03 | 41,405 | +0.00(+0.00%) |
Feb 24, 2017 | 28.03 | 28.49 | 27.11 | 28.03 | 58,495 | +0.00(+0.00%) |
Feb 23, 2017 | 29.87 | 29.87 | 27.57 | 28.03 | 58,118 | -1.38(-4.69%) |
Feb 22, 2017 | 28.95 | 29.87 | 28.95 | 29.41 | 41,947 | +0.00(+0.00%) |
Feb 21, 2017 | 29.41 | 30.33 | 28.95 | 29.41 | 55,471 | +0.46(+1.59%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | -1.38(-4.55%) | |
Feb 16, 2017 | 31.25 | 31.71 | 29.87 | 30.33 | 57,862 | -0.46(-1.49%) |
Feb 15, 2017 | 30.79 | 31.71 | 29.87 | 30.79 | 48,005 | +0.46(+1.52%) |
Feb 14, 2017 | 30.79 | 31.25 | 29.87 | 30.33 | 41,834 | -0.46(-1.49%) |
Feb 13, 2017 | 30.33 | 31.25 | 29.41 | 30.79 | 33,644 | +0.46(+1.52%) |
Feb 10, 2017 | 28.49 | 31.02 | 28.03 | 30.33 | 129,161 | +1.84(+6.45%) |
Feb 09, 2017 | 30.33 | 30.33 | 27.57 | 28.49 | 124,944 | -0.92(-3.12%) |
Feb 08, 2017 | 27.57 | 30.79 | 26.88 | 29.41 | 115,486 | +1.38(+4.92%) |
Feb 07, 2017 | 31.25 | 31.71 | 28.03 | 28.03 | 75,210 | -3.22(-10.29%) |
Feb 06, 2017 | 32.17 | 32.63 | 30.79 | 31.25 | 54,590 | -0.92(-2.86%) |
Feb 03, 2017 | 31.25 | 32.63 | 30.79 | 32.17 | 46,109 | +0.92(+2.94%) |
Feb 02, 2017 | 32.17 | 32.17 | 31.25 | 31.25 | 54,295 | -0.92(-2.86%) |
Feb 01, 2017 | 33.09 | 33.55 | 30.79 | 32.17 | 78,952 | -0.92(-2.78%) |
Jan 31, 2017 | 32.63 | 33.09 | 31.25 | 33.09 | 87,636 | +0.92(+2.86%) |
Jan 30, 2017 | 34.01 | 34.01 | 30.79 | 32.17 | 100,971 | -1.38(-4.11%) |
Jan 27, 2017 | 34.92 | 35.38 | 33.55 | 33.55 | 102,230 | -1.38(-3.95%) |
Jan 26, 2017 | 34.47 | 36.30 | 34.01 | 34.92 | 79,426 | +1.38(+4.11%) |
Jan 25, 2017 | 34.47 | 34.92 | 32.63 | 33.55 | 54,696 | -0.92(-2.67%) |
Jan 24, 2017 | 35.84 | 36.76 | 32.63 | 34.47 | 112,215 | -1.38(-3.85%) |
Jan 23, 2017 | 33.09 | 36.76 | 31.71 | 35.84 | 187,430 | +3.68(+11.43%) |
Jan 20, 2017 | 32.17 | 33.09 | 31.25 | 32.17 | 50,340 | +0.46(+1.45%) |
Jan 19, 2017 | 31.71 | 32.17 | 31.25 | 31.71 | 44,302 | +0.00(+0.00%) |
Jan 18, 2017 | 32.17 | 33.09 | 31.80 | 31.71 | 133,577 | -0.46(-1.43%) |
Jan 17, 2017 | 30.33 | 32.63 | 29.41 | 32.17 | 121,761 | +2.30(+7.69%) |
Jan 13, 2017 | 29.87 | 29.87 | 29.87 | 0 | +0.46(+1.56%) | |
Jan 12, 2017 | 28.95 | 30.33 | 27.57 | 29.41 | 123,099 | +0.46(+1.59%) |
Jan 11, 2017 | 28.49 | 28.95 | 26.65 | 28.95 | 110,080 | +0.46(+1.61%) |
Jan 10, 2017 | 26.65 | 28.95 | 26.19 | 28.49 | 112,409 | +1.84(+6.90%) |
Jan 09, 2017 | 27.11 | 28.49 | 25.73 | 26.65 | 74,397 | -0.92(-3.33%) |
Jan 06, 2017 | 27.57 | 28.49 | 27.11 | 27.57 | 59,614 | -0.46(-1.64%) |
Jan 05, 2017 | 27.11 | 28.49 | 27.11 | 28.03 | 70,611 | +0.92(+3.39%) |
Jan 04, 2017 | 26.65 | 27.57 | 26.19 | 27.11 | 128,729 | +0.46(+1.72%) |
Jan 03, 2017 | 26.19 | 26.65 | 25.27 | 26.65 | 119,484 | +1.38(+5.45%) |
Dec 30, 2016 | 25.27 | 25.27 | 25.27 | 0 | +0.92(+3.77%) | |
Dec 29, 2016 | 26.65 | 26.65 | 24.36 | 24.36 | 71,304 | -2.30(-8.62%) |
Dec 28, 2016 | 26.65 | 27.57 | 26.19 | 26.65 | 54,447 | -0.46(-1.70%) |
Dec 27, 2016 | 25.27 | 27.57 | 25.27 | 27.11 | 81,931 | +1.84(+7.27%) |
Dec 23, 2016 | 25.27 | 25.27 | 25.27 | 0 | -2.30(-8.33%) | |
Dec 22, 2016 | 27.57 | 28.03 | 26.65 | 27.57 | 60,775 | +0.00(+0.00%) |
Dec 21, 2016 | 27.57 | 28.49 | 27.11 | 27.57 | 115,330 | +0.46(+1.69%) |
Dec 20, 2016 | 28.03 | 28.49 | 26.88 | 27.11 | 70,042 | -0.92(-3.28%) |
Dec 19, 2016 | 28.49 | 28.95 | 27.11 | 28.03 | 78,388 | -0.92(-3.17%) |
Dec 16, 2016 | 28.03 | 28.95 | 27.11 | 28.95 | 128,860 | +0.92(+3.28%) |
Dec 15, 2016 | 27.57 | 28.49 | 25.73 | 28.03 | 101,677 | -0.46(-1.61%) |
Dec 14, 2016 | 26.65 | 28.95 | 24.36 | 28.49 | 190,010 | +1.84(+6.90%) |
Dec 13, 2016 | 31.71 | 32.17 | 25.73 | 26.65 | 203,970 | -4.60(-14.71%) |
Dec 12, 2016 | 32.17 | 32.17 | 30.79 | 31.25 | 199,158 | +2.30(+7.94%) |
Dec 09, 2016 | 31.25 | 32.17 | 27.57 | 28.95 | 198,850 | -0.92(-3.08%) |
Dec 08, 2016 | 25.27 | 30.10 | 24.81 | 29.87 | 204,210 | +4.60(+18.18%) |
Dec 07, 2016 | 24.36 | 25.73 | 23.90 | 25.27 | 113,819 | +0.92(+3.77%) |
Dec 06, 2016 | 22.52 | 24.81 | 21.60 | 24.36 | 117,521 | +1.84(+8.16%) |
Dec 05, 2016 | 21.14 | 22.98 | 21.14 | 22.52 | 114,381 | +1.84(+8.89%) |
Dec 02, 2016 | 20.68 | 21.60 | 18.84 | 20.68 | 97,302 | +0.00(+0.00%) |
Dec 01, 2016 | 22.52 | 22.98 | 20.68 | 20.68 | 145,412 | +0.00(+0.00%) |
Nov 30, 2016 | 20.22 | 22.06 | 19.30 | 20.68 | 242,748 | +3.22(+18.42%) |
Nov 29, 2016 | 18.84 | 19.76 | 17.46 | 17.46 | 106,738 | -2.30(-11.63%) |
Nov 28, 2016 | 20.22 | 20.45 | 18.84 | 19.76 | 71,965 | +0.00(+0.00%) |
Nov 25, 2016 | 20.22 | 20.22 | 19.76 | 19.76 | 27,604 | -0.46(-2.27%) |
Nov 23, 2016 | 20.22 | 20.22 | 20.22 | 0 | +0.46(+2.33%) | |
Nov 22, 2016 | 18.38 | 20.68 | 18.38 | 19.76 | 121,449 | +0.92(+4.88%) |
Nov 21, 2016 | 17.46 | 18.84 | 17.00 | 18.84 | 173,686 | +1.84(+10.81%) |
Nov 18, 2016 | 16.54 | 17.00 | 15.62 | 17.00 | 144,120 | +0.92(+5.71%) |
Nov 17, 2016 | 17.00 | 17.00 | 16.08 | 16.08 | 45,785 | -0.92(-5.41%) |
Nov 16, 2016 | 17.00 | 17.40 | 16.08 | 17.00 | 24,320 | +0.00(+0.00%) |
Nov 15, 2016 | 17.92 | 17.92 | 16.08 | 17.00 | 72,162 | +0.00(+0.00%) |
Nov 14, 2016 | 16.54 | 17.00 | 15.85 | 17.00 | 57,751 | +0.46(+2.78%) |
Nov 11, 2016 | 15.62 | 16.54 | 14.25 | 16.54 | 83,297 | +0.92(+5.88%) |
Nov 10, 2016 | 17.46 | 17.92 | 15.16 | 15.62 | 106,348 | -1.84(-10.53%) |
Nov 09, 2016 | 15.62 | 17.46 | 15.62 | 17.46 | 61,937 | +1.84(+11.77%) |
Nov 08, 2016 | 16.54 | 17.00 | 15.16 | 15.62 | 69,325 | -0.46(-2.86%) |
Nov 07, 2016 | 17.46 | 18.84 | 16.08 | 16.08 | 55,816 | +0.00(+0.00%) |
Nov 04, 2016 | 15.16 | 16.54 | 14.71 | 16.08 | 45,462 | +0.92(+6.06%) |
Nov 03, 2016 | 17.92 | 19.07 | 15.16 | 15.16 | 115,532 | -2.76(-15.38%) |
Nov 02, 2016 | 18.38 | 18.38 | 17.92 | 17.92 | 33,989 | -0.46(-2.50%) |
Nov 01, 2016 | 19.76 | 19.76 | 18.38 | 18.38 | 101,326 | -0.92(-4.76%) |
Oct 31, 2016 | 19.76 | 19.76 | 18.84 | 19.30 | 40,413 | -0.46(-2.33%) |
Oct 28, 2016 | 19.76 | 20.18 | 19.30 | 19.76 | 58,466 | +0.00(+0.00%) |
Oct 27, 2016 | 21.14 | 21.60 | 19.76 | 19.76 | 145,483 | -1.38(-6.52%) |
Oct 26, 2016 | 20.68 | 22.06 | 19.76 | 21.14 | 135,058 | +0.46(+2.22%) |
Oct 25, 2016 | 23.44 | 23.44 | 20.68 | 20.68 | 124,163 | -2.76(-11.76%) |
Oct 24, 2016 | 22.98 | 22.98 | 22.52 | 23.44 | 55,314 | +0.92(+4.08%) |
Oct 21, 2016 | 23.44 | 24.36 | 22.52 | 22.52 | 132,396 | -0.46(-2.00%) |
Oct 20, 2016 | 22.98 | 22.98 | 22.52 | 22.98 | 39,206 | +0.00(+0.00%) |
Oct 19, 2016 | 22.06 | 23.44 | 21.60 | 22.98 | 97,111 | +0.92(+4.17%) |
Oct 18, 2016 | 22.52 | 22.52 | 21.14 | 22.06 | 49,400 | +0.46(+2.13%) |
Oct 17, 2016 | 22.06 | 22.52 | 21.14 | 21.60 | 25,375 | +0.00(+0.00%) |
Oct 14, 2016 | 21.60 | 22.43 | 21.60 | 21.60 | 69,129 | +0.28(+1.29%) |
Oct 13, 2016 | 22.52 | 23.16 | 21.23 | 21.32 | 83,670 | -0.74(-3.33%) |
Oct 12, 2016 | 20.68 | 23.90 | 20.68 | 22.06 | 167,458 | +1.38(+6.67%) |
Oct 11, 2016 | 20.40 | 21.32 | 19.58 | 20.68 | 222,137 | +0.18(+0.90%) |
Oct 10, 2016 | 20.86 | 21.64 | 20.31 | 20.50 | 84,688 | +0.00(+0.00%) |
Oct 07, 2016 | 22.52 | 22.52 | 20.40 | 20.50 | 122,279 | -2.02(-8.98%) |
Oct 06, 2016 | 22.98 | 22.98 | 21.97 | 22.52 | 74,385 | -0.09(-0.41%) |
Oct 05, 2016 | 23.53 | 24.26 | 22.61 | 22.61 | 125,239 | -0.46(-1.99%) |
Oct 04, 2016 | 23.53 | 23.90 | 22.79 | 23.07 | 118,068 | -0.37(-1.57%) |
Oct 03, 2016 | 24.81 | 25.18 | 23.21 | 23.44 | 162,320 | -1.19(-4.85%) |
Sep 30, 2016 | 27.39 | 27.39 | 24.54 | 24.63 | 220,627 | -2.21(-8.22%) |
Sep 29, 2016 | 25.27 | 27.11 | 25.18 | 26.84 | 319,278 | +1.56(+6.18%) |
Sep 28, 2016 | 23.99 | 25.46 | 23.16 | 25.27 | 187,403 | +1.38(+5.77%) |
Sep 27, 2016 | 24.72 | 24.81 | 23.71 | 23.90 | 90,821 | -1.38(-5.45%) |
Sep 26, 2016 | 24.91 | 26.01 | 24.26 | 25.27 | 206,994 | +0.74(+3.00%) |
Sep 23, 2016 | 25.92 | 26.10 | 24.26 | 24.54 | 83,845 | -0.83(-3.26%) |
Sep 22, 2016 | 27.02 | 27.85 | 25.09 | 25.37 | 111,617 | -1.19(-4.50%) |
Sep 21, 2016 | 26.84 | 28.12 | 26.52 | 26.56 | 97,619 | -0.09(-0.34%) |
Sep 20, 2016 | 26.47 | 27.43 | 25.73 | 26.65 | 61,284 | +0.09(+0.35%) |
Sep 19, 2016 | 27.57 | 28.40 | 26.47 | 26.56 | 82,255 | -0.74(-2.69%) |
Sep 16, 2016 | 26.47 | 27.39 | 26.24 | 27.30 | 241,389 | +0.55(+2.06%) |
Sep 15, 2016 | 27.02 | 27.39 | 26.56 | 26.74 | 75,789 | -0.18(-0.68%) |
Sep 14, 2016 | 27.11 | 27.85 | 26.47 | 26.93 | 83,953 | -0.55(-2.01%) |
Sep 13, 2016 | 28.40 | 28.40 | 26.56 | 27.48 | 107,843 | -1.10(-3.86%) |
Sep 12, 2016 | 28.49 | 29.23 | 27.76 | 28.58 | 137,025 | -0.37(-1.27%) |
Sep 09, 2016 | 31.25 | 31.52 | 28.95 | 28.95 | 90,496 | -2.67(-8.43%) |
Sep 08, 2016 | 29.32 | 31.80 | 28.77 | 31.62 | 119,280 | +2.94(+10.26%) |
Sep 07, 2016 | 29.87 | 30.42 | 28.58 | 28.67 | 83,284 | -1.29(-4.29%) |
Sep 06, 2016 | 30.97 | 31.43 | 29.78 | 29.96 | 75,946 | -1.01(-3.26%) |
Sep 02, 2016 | 30.51 | 30.97 | 30.97 | 30.97 | 96,032 | +1.01(+3.37%) |