Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.83 | 15.14 | 14.80 | 14.91 | 822,143 | +0.16(+1.08%) |
Aug 30, 2017 | 14.80 | 14.96 | 14.61 | 14.75 | 736,273 | -0.06(-0.41%) |
Aug 29, 2017 | 14.89 | 14.89 | 14.63 | 14.81 | 591,665 | -0.23(-1.53%) |
Aug 28, 2017 | 15.50 | 15.50 | 14.88 | 15.04 | 465,016 | -0.40(-2.59%) |
Aug 25, 2017 | 15.25 | 15.50 | 15.15 | 15.44 | 247,360 | +0.32(+2.12%) |
Aug 24, 2017 | 15.27 | 15.40 | 15.11 | 15.12 | 304,722 | -0.12(-0.79%) |
Aug 23, 2017 | 15.49 | 15.72 | 15.11 | 15.24 | 483,441 | -0.34(-2.18%) |
Aug 22, 2017 | 15.55 | 15.69 | 15.34 | 15.58 | 386,804 | +0.04(+0.26%) |
Aug 21, 2017 | 15.55 | 15.60 | 15.31 | 15.54 | 363,216 | -0.05(-0.32%) |
Aug 18, 2017 | 15.89 | 15.91 | 15.57 | 15.59 | 452,879 | -0.41(-2.56%) |
Aug 17, 2017 | 16.25 | 16.38 | 15.98 | 16.00 | 388,968 | -0.31(-1.90%) |
Aug 16, 2017 | 16.14 | 16.47 | 16.12 | 16.31 | 518,594 | +0.19(+1.18%) |
Aug 15, 2017 | 16.06 | 16.38 | 15.87 | 16.12 | 497,981 | +0.05(+0.31%) |
Aug 14, 2017 | 15.73 | 16.11 | 15.57 | 16.07 | 470,034 | +0.50(+3.21%) |
Aug 11, 2017 | 15.30 | 15.63 | 14.90 | 15.57 | 468,308 | +0.08(+0.52%) |
Aug 10, 2017 | 15.70 | 15.83 | 15.43 | 15.49 | 383,811 | -0.37(-2.33%) |
Aug 09, 2017 | 15.57 | 16.06 | 15.45 | 15.86 | 572,025 | +0.11(+0.70%) |
Aug 08, 2017 | 15.44 | 16.26 | 15.36 | 15.75 | 659,017 | -0.33(-2.05%) |
Aug 07, 2017 | 15.50 | 16.09 | 15.43 | 16.08 | 593,226 | +0.63(+4.08%) |
Aug 04, 2017 | 15.32 | 15.51 | 15.15 | 15.45 | 476,747 | +0.13(+0.85%) |
Aug 03, 2017 | 15.01 | 15.34 | 14.74 | 15.32 | 536,368 | +0.32(+2.13%) |
Aug 02, 2017 | 13.85 | 15.23 | 13.79 | 15.00 | 1,310,505 | +1.39(+10.21%) |
Aug 01, 2017 | 13.29 | 13.61 | 13.09 | 13.61 | 398,835 | +0.35(+2.64%) |
Jul 31, 2017 | 13.50 | 13.52 | 13.15 | 13.26 | 295,174 | -0.23(-1.70%) |
Jul 28, 2017 | 13.61 | 13.66 | 13.27 | 13.49 | 228,975 | -0.16(-1.17%) |
Jul 27, 2017 | 13.65 | 13.86 | 13.47 | 13.65 | 281,536 | +0.02(+0.15%) |
Jul 26, 2017 | 13.61 | 13.73 | 13.43 | 13.63 | 251,108 | -0.01(-0.07%) |
Jul 25, 2017 | 13.41 | 13.68 | 13.38 | 13.64 | 366,800 | +0.27(+2.02%) |
Jul 24, 2017 | 13.31 | 13.54 | 13.21 | 13.37 | 219,230 | +0.04(+0.30%) |
Jul 21, 2017 | 13.54 | 13.56 | 13.25 | 13.33 | 336,013 | -0.08(-0.60%) |
Jul 20, 2017 | 13.45 | 13.46 | 13.25 | 13.41 | 346,720 | -0.01(-0.07%) |
Jul 19, 2017 | 13.14 | 13.63 | 13.14 | 13.42 | 306,008 | +0.28(+2.13%) |
Jul 18, 2017 | 13.59 | 13.59 | 13.09 | 13.14 | 249,180 | -0.46(-3.38%) |
Jul 17, 2017 | 13.55 | 13.73 | 13.52 | 13.60 | 247,604 | +0.05(+0.37%) |
Jul 14, 2017 | 13.60 | 13.71 | 13.43 | 13.55 | 210,978 | -0.06(-0.44%) |
Jul 13, 2017 | 13.70 | 13.92 | 13.55 | 13.61 | 255,239 | -0.13(-0.95%) |
Jul 12, 2017 | 13.56 | 13.77 | 13.47 | 13.74 | 366,463 | +0.35(+2.61%) |
Jul 11, 2017 | 13.61 | 13.61 | 13.25 | 13.39 | 393,435 | -0.30(-2.19%) |
Jul 10, 2017 | 13.71 | 13.77 | 13.47 | 13.69 | 435,830 | -0.03(-0.22%) |
Jul 07, 2017 | 13.26 | 13.79 | 13.16 | 13.72 | 367,593 | +0.48(+3.63%) |
Jul 06, 2017 | 13.41 | 13.52 | 13.20 | 13.24 | 226,851 | -0.27(-2.00%) |
Jul 05, 2017 | 13.56 | 13.56 | 13.29 | 13.51 | 324,076 | -0.06(-0.44%) |
Jul 03, 2017 | 13.78 | 13.80 | 13.53 | 13.57 | 180,599 | -0.15(-1.09%) |
Jun 30, 2017 | 13.40 | 13.81 | 13.30 | 13.72 | 376,685 | +0.39(+2.93%) |
Jun 29, 2017 | 13.64 | 13.66 | 13.18 | 13.33 | 371,350 | -0.30(-2.20%) |
Jun 28, 2017 | 13.36 | 13.65 | 13.24 | 13.63 | 451,053 | +0.35(+2.64%) |
Jun 27, 2017 | 13.09 | 13.39 | 13.09 | 13.28 | 430,967 | +0.18(+1.37%) |
Jun 26, 2017 | 13.15 | 13.18 | 12.94 | 13.10 | 393,670 | +0.06(+0.46%) |
Jun 23, 2017 | 12.90 | 13.07 | 12.68 | 13.04 | 533,465 | +0.03(+0.23%) |
Jun 22, 2017 | 12.98 | 13.06 | 12.90 | 13.01 | 269,809 | +0.03(+0.23%) |
Jun 21, 2017 | 13.10 | 13.26 | 12.89 | 12.98 | 369,683 | -0.11(-0.84%) |
Jun 20, 2017 | 13.06 | 13.31 | 12.85 | 13.09 | 503,190 | +0.14(+1.08%) |
Jun 19, 2017 | 12.85 | 13.07 | 12.80 | 12.95 | 360,666 | +0.18(+1.41%) |
Jun 16, 2017 | 12.76 | 12.85 | 12.43 | 12.77 | 754,938 | -0.11(-0.85%) |
Jun 15, 2017 | 12.71 | 13.27 | 12.60 | 12.88 | 813,452 | +0.57(+4.63%) |
Jun 14, 2017 | 12.36 | 12.54 | 12.15 | 12.31 | 386,525 | +0.07(+0.57%) |
Jun 13, 2017 | 12.09 | 12.29 | 11.99 | 12.24 | 653,232 | +0.18(+1.49%) |
Jun 12, 2017 | 12.11 | 12.36 | 12.01 | 12.06 | 298,095 | -0.06(-0.50%) |
Jun 09, 2017 | 12.14 | 12.24 | 11.95 | 12.12 | 375,911 | +0.00(+0.00%) |
Jun 08, 2017 | 12.18 | 12.35 | 12.06 | 12.12 | 264,846 | -0.08(-0.66%) |
Jun 07, 2017 | 12.22 | 12.49 | 12.15 | 12.20 | 329,130 | +0.00(+0.00%) |
Jun 06, 2017 | 12.04 | 12.38 | 11.98 | 12.20 | 380,059 | +0.04(+0.33%) |
Jun 05, 2017 | 12.54 | 12.55 | 12.13 | 12.16 | 505,489 | -0.40(-3.18%) |
Jun 02, 2017 | 12.33 | 12.64 | 12.33 | 12.56 | 467,609 | +0.24(+1.95%) |
Jun 01, 2017 | 12.20 | 12.41 | 12.12 | 12.32 | 528,123 | +0.12(+0.98%) |
May 31, 2017 | 12.55 | 12.57 | 11.95 | 12.20 | 745,361 | -0.25(-2.01%) |
May 30, 2017 | 12.88 | 13.02 | 12.41 | 12.45 | 850,284 | -0.45(-3.49%) |
May 26, 2017 | 13.53 | 13.58 | 12.82 | 12.90 | 1,401,502 | -1.17(-8.32%) |
May 25, 2017 | 14.35 | 14.45 | 13.97 | 14.07 | 432,183 | -0.23(-1.61%) |
May 24, 2017 | 14.26 | 14.31 | 13.90 | 14.30 | 641,705 | +0.02(+0.14%) |
May 23, 2017 | 14.81 | 14.94 | 14.16 | 14.28 | 625,557 | -0.37(-2.53%) |
May 22, 2017 | 15.08 | 15.08 | 14.54 | 14.65 | 641,118 | -0.34(-2.27%) |
May 19, 2017 | 14.86 | 15.10 | 14.82 | 14.99 | 599,983 | +0.17(+1.15%) |
May 18, 2017 | 14.43 | 14.92 | 14.28 | 14.82 | 437,054 | +0.33(+2.28%) |
May 17, 2017 | 14.83 | 14.91 | 14.47 | 14.49 | 759,707 | -0.54(-3.59%) |
May 16, 2017 | 14.92 | 15.06 | 14.73 | 15.03 | 367,084 | +0.14(+0.94%) |
May 15, 2017 | 14.69 | 15.00 | 14.67 | 14.89 | 397,622 | +0.22(+1.50%) |
May 12, 2017 | 14.70 | 14.84 | 14.51 | 14.67 | 342,748 | -0.07(-0.47%) |
May 11, 2017 | 14.57 | 14.90 | 14.49 | 14.74 | 451,802 | +0.14(+0.96%) |
May 10, 2017 | 14.43 | 14.70 | 14.19 | 14.60 | 616,830 | +0.16(+1.11%) |
May 09, 2017 | 13.62 | 14.69 | 13.62 | 14.44 | 1,109,258 | +0.92(+6.80%) |
May 08, 2017 | 13.29 | 13.63 | 13.23 | 13.52 | 856,362 | +0.48(+3.68%) |
May 05, 2017 | 12.94 | 13.10 | 12.60 | 13.04 | 1,213,408 | +0.10(+0.77%) |
May 04, 2017 | 12.38 | 13.59 | 12.38 | 12.94 | 1,739,550 | +0.92(+7.65%) |
May 03, 2017 | 11.94 | 12.07 | 11.87 | 12.02 | 678,434 | +0.06(+0.50%) |
May 02, 2017 | 12.26 | 12.28 | 11.89 | 11.96 | 655,757 | -0.32(-2.61%) |
May 01, 2017 | 12.46 | 12.53 | 12.16 | 12.28 | 510,175 | -0.13(-1.05%) |
Apr 28, 2017 | 12.70 | 12.70 | 12.33 | 12.41 | 317,299 | -0.32(-2.51%) |
Apr 27, 2017 | 12.95 | 12.97 | 12.62 | 12.73 | 390,156 | -0.14(-1.09%) |
Apr 26, 2017 | 12.32 | 13.00 | 12.22 | 12.87 | 776,876 | +0.68(+5.58%) |
Apr 25, 2017 | 12.43 | 12.43 | 11.95 | 12.19 | 594,848 | -0.20(-1.61%) |
Apr 24, 2017 | 12.62 | 12.66 | 12.29 | 12.39 | 320,348 | -0.01(-0.08%) |
Apr 21, 2017 | 12.31 | 12.50 | 12.16 | 12.40 | 305,907 | +0.06(+0.49%) |
Apr 20, 2017 | 12.63 | 12.74 | 12.15 | 12.34 | 534,514 | -0.22(-1.75%) |
Apr 19, 2017 | 12.63 | 12.78 | 12.48 | 12.56 | 378,557 | -0.03(-0.24%) |
Apr 18, 2017 | 12.14 | 12.78 | 12.06 | 12.59 | 664,965 | +0.43(+3.54%) |
Apr 17, 2017 | 11.91 | 12.19 | 11.82 | 12.16 | 355,988 | +0.29(+2.44%) |
Apr 13, 2017 | 11.85 | 12.15 | 11.84 | 11.87 | 321,932 | -0.03(-0.25%) |
Apr 12, 2017 | 12.11 | 12.11 | 11.78 | 11.90 | 370,322 | -0.22(-1.82%) |
Apr 11, 2017 | 12.00 | 12.19 | 11.89 | 12.12 | 637,254 | +0.11(+0.92%) |
Apr 10, 2017 | 11.90 | 12.15 | 11.86 | 12.01 | 459,082 | +0.11(+0.92%) |
Apr 07, 2017 | 11.77 | 11.92 | 11.73 | 11.90 | 356,691 | +0.13(+1.10%) |
Apr 06, 2017 | 11.69 | 11.93 | 11.59 | 11.77 | 435,134 | +0.11(+0.94%) |
Apr 05, 2017 | 11.78 | 12.08 | 11.58 | 11.66 | 571,592 | -0.03(-0.26%) |
Apr 04, 2017 | 11.86 | 11.88 | 11.65 | 11.69 | 348,703 | -0.20(-1.68%) |
Apr 03, 2017 | 12.16 | 12.23 | 11.80 | 11.89 | 446,782 | -0.24(-1.98%) |
Mar 31, 2017 | 12.08 | 12.20 | 11.99 | 12.13 | 727,268 | +0.03(+0.25%) |
Mar 30, 2017 | 12.15 | 12.21 | 12.01 | 12.10 | 293,307 | -0.06(-0.49%) |
Mar 29, 2017 | 12.05 | 12.20 | 11.95 | 12.16 | 559,940 | +0.10(+0.83%) |
Mar 28, 2017 | 11.62 | 12.09 | 11.60 | 12.06 | 416,097 | +0.38(+3.25%) |
Mar 27, 2017 | 11.48 | 11.71 | 11.36 | 11.68 | 344,993 | -0.04(-0.34%) |
Mar 24, 2017 | 11.75 | 11.95 | 11.58 | 11.72 | 775,007 | +0.00(+0.00%) |
Mar 23, 2017 | 11.46 | 11.89 | 11.41 | 11.72 | 466,109 | +0.31(+2.72%) |
Mar 22, 2017 | 11.49 | 11.49 | 11.18 | 11.41 | 870,156 | -0.09(-0.78%) |
Mar 21, 2017 | 11.99 | 12.00 | 11.49 | 11.50 | 526,327 | -0.45(-3.77%) |
Mar 20, 2017 | 12.13 | 12.23 | 11.81 | 11.95 | 590,314 | -0.19(-1.57%) |
Mar 17, 2017 | 12.51 | 12.51 | 12.08 | 12.14 | 1,034,737 | -0.34(-2.72%) |
Mar 16, 2017 | 12.16 | 12.57 | 12.16 | 12.48 | 1,399,248 | +0.39(+3.23%) |
Mar 15, 2017 | 11.95 | 12.17 | 11.84 | 12.09 | 670,281 | +0.22(+1.85%) |
Mar 14, 2017 | 11.83 | 11.99 | 11.62 | 11.87 | 405,313 | +0.02(+0.17%) |
Mar 13, 2017 | 12.00 | 12.12 | 11.82 | 11.85 | 561,015 | -0.19(-1.58%) |
Mar 10, 2017 | 11.97 | 12.18 | 11.85 | 12.04 | 660,974 | +0.24(+2.03%) |
Mar 09, 2017 | 12.23 | 12.34 | 11.70 | 11.80 | 819,564 | -0.47(-3.83%) |
Mar 08, 2017 | 12.33 | 12.43 | 12.09 | 12.27 | 628,120 | +0.00(+0.00%) |
Mar 07, 2017 | 12.21 | 12.50 | 12.19 | 12.27 | 790,848 | +0.08(+0.66%) |
Mar 06, 2017 | 12.15 | 12.23 | 12.04 | 12.19 | 336,232 | -0.12(-0.97%) |
Mar 03, 2017 | 12.24 | 12.33 | 12.08 | 12.31 | 502,074 | +0.04(+0.33%) |
Mar 02, 2017 | 12.43 | 12.51 | 12.25 | 12.27 | 396,278 | -0.25(-2.00%) |
Mar 01, 2017 | 12.47 | 12.75 | 12.44 | 12.52 | 1,140,738 | +0.32(+2.62%) |
Feb 28, 2017 | 12.32 | 12.36 | 12.14 | 12.20 | 772,169 | -0.19(-1.53%) |
Feb 27, 2017 | 12.15 | 12.43 | 11.95 | 12.39 | 600,453 | +0.24(+1.98%) |
Feb 24, 2017 | 12.14 | 12.21 | 11.92 | 12.15 | 492,781 | -0.03(-0.25%) |
Feb 23, 2017 | 12.56 | 12.63 | 12.11 | 12.18 | 634,487 | -0.33(-2.64%) |
Feb 22, 2017 | 13.11 | 13.17 | 12.51 | 12.51 | 737,692 | -0.55(-4.21%) |
Feb 21, 2017 | 12.95 | 13.11 | 12.78 | 13.06 | 464,547 | +0.26(+2.03%) |
Feb 17, 2017 | 12.80 | 12.80 | 12.80 | 0 | -0.11(-0.85%) | |
Feb 16, 2017 | 13.11 | 13.30 | 12.87 | 12.91 | 551,709 | -0.24(-1.83%) |
Feb 15, 2017 | 13.09 | 13.33 | 12.97 | 13.15 | 589,867 | +0.03(+0.23%) |
Feb 14, 2017 | 13.29 | 13.39 | 12.97 | 13.12 | 700,803 | +0.01(+0.08%) |
Feb 13, 2017 | 13.26 | 13.31 | 12.97 | 13.11 | 798,321 | +0.05(+0.38%) |
Feb 10, 2017 | 13.28 | 13.36 | 12.82 | 13.06 | 1,436,385 | -0.20(-1.51%) |
Feb 09, 2017 | 13.37 | 13.90 | 12.63 | 13.26 | 1,817,902 | -0.76(-5.42%) |
Feb 08, 2017 | 13.90 | 14.08 | 13.77 | 14.02 | 678,607 | +0.08(+0.57%) |
Feb 07, 2017 | 14.01 | 14.14 | 13.86 | 13.94 | 646,988 | -0.02(-0.14%) |
Feb 06, 2017 | 14.02 | 14.24 | 13.81 | 13.96 | 488,106 | -0.21(-1.48%) |
Feb 03, 2017 | 14.22 | 14.24 | 13.99 | 14.17 | 505,174 | +0.15(+1.07%) |
Feb 02, 2017 | 14.11 | 14.28 | 14.00 | 14.02 | 378,599 | -0.15(-1.06%) |
Feb 01, 2017 | 14.34 | 14.50 | 14.10 | 14.17 | 345,715 | -0.09(-0.63%) |
Jan 31, 2017 | 14.17 | 14.28 | 13.91 | 14.26 | 499,218 | +0.02(+0.14%) |
Jan 30, 2017 | 13.98 | 14.35 | 13.65 | 14.24 | 693,023 | +0.04(+0.28%) |
Jan 27, 2017 | 14.58 | 14.58 | 14.04 | 14.20 | 606,445 | -0.41(-2.81%) |
Jan 26, 2017 | 14.34 | 14.82 | 14.25 | 14.61 | 908,922 | +0.38(+2.67%) |
Jan 25, 2017 | 14.10 | 14.34 | 13.88 | 14.23 | 827,140 | +0.36(+2.60%) |
Jan 24, 2017 | 12.92 | 13.99 | 12.85 | 13.87 | 1,286,778 | +1.13(+8.87%) |
Jan 23, 2017 | 12.63 | 12.88 | 12.55 | 12.74 | 455,882 | +0.04(+0.31%) |
Jan 20, 2017 | 12.73 | 12.93 | 12.56 | 12.70 | 860,233 | -0.05(-0.39%) |
Jan 19, 2017 | 13.13 | 13.35 | 12.65 | 12.75 | 627,147 | -0.37(-2.82%) |
Jan 18, 2017 | 13.01 | 13.15 | 12.75 | 13.12 | 618,506 | +0.15(+1.16%) |
Jan 17, 2017 | 13.21 | 13.28 | 12.96 | 12.97 | 498,057 | -0.34(-2.55%) |
Jan 13, 2017 | 13.31 | 13.31 | 13.31 | 0 | +0.07(+0.53%) | |
Jan 12, 2017 | 13.35 | 13.42 | 12.84 | 13.24 | 598,420 | -0.19(-1.41%) |
Jan 11, 2017 | 13.26 | 13.47 | 12.94 | 13.43 | 796,320 | +0.23(+1.74%) |
Jan 10, 2017 | 13.10 | 13.39 | 13.00 | 13.20 | 625,661 | +0.11(+0.84%) |
Jan 09, 2017 | 13.04 | 13.13 | 12.70 | 13.09 | 743,145 | +0.07(+0.54%) |
Jan 06, 2017 | 13.68 | 13.68 | 12.96 | 13.02 | 611,926 | -0.64(-4.69%) |
Jan 05, 2017 | 13.52 | 13.77 | 13.44 | 13.66 | 555,658 | +0.01(+0.07%) |
Jan 04, 2017 | 13.31 | 13.79 | 13.22 | 13.65 | 1,202,825 | +0.46(+3.49%) |
Jan 03, 2017 | 13.40 | 13.52 | 13.01 | 13.19 | 987,830 | -0.11(-0.83%) |
Dec 30, 2016 | 13.30 | 13.30 | 13.30 | 0 | -0.24(-1.77%) | |
Dec 29, 2016 | 13.65 | 13.86 | 13.51 | 13.54 | 308,986 | -0.07(-0.51%) |
Dec 28, 2016 | 13.86 | 13.96 | 13.52 | 13.61 | 523,038 | -0.16(-1.16%) |
Dec 27, 2016 | 13.57 | 13.84 | 13.55 | 13.77 | 301,033 | +0.13(+0.95%) |
Dec 23, 2016 | 13.64 | 13.64 | 13.64 | 0 | -0.04(-0.29%) | |
Dec 22, 2016 | 14.22 | 14.27 | 13.61 | 13.68 | 778,830 | -0.54(-3.80%) |
Dec 21, 2016 | 14.20 | 14.36 | 14.12 | 14.22 | 375,019 | +0.00(+0.00%) |
Dec 20, 2016 | 14.22 | 14.42 | 14.13 | 14.22 | 328,949 | +0.03(+0.21%) |
Dec 19, 2016 | 14.41 | 14.68 | 14.14 | 14.19 | 549,120 | -0.12(-0.84%) |
Dec 16, 2016 | 14.02 | 14.53 | 13.97 | 14.31 | 788,016 | +0.35(+2.51%) |
Dec 15, 2016 | 14.29 | 14.75 | 13.86 | 13.96 | 705,507 | -0.27(-1.90%) |
Dec 14, 2016 | 14.64 | 14.73 | 14.15 | 14.23 | 1,008,087 | -0.36(-2.47%) |
Dec 13, 2016 | 14.94 | 15.09 | 14.57 | 14.59 | 637,685 | -0.30(-2.01%) |
Dec 12, 2016 | 14.97 | 14.97 | 14.43 | 14.89 | 807,287 | -0.20(-1.33%) |
Dec 09, 2016 | 15.35 | 15.39 | 14.57 | 15.09 | 1,487,163 | -0.38(-2.46%) |
Dec 08, 2016 | 14.94 | 15.80 | 14.86 | 15.47 | 1,463,958 | +0.55(+3.69%) |
Dec 07, 2016 | 13.99 | 14.99 | 13.83 | 14.92 | 1,624,125 | +0.92(+6.57%) |
Dec 06, 2016 | 13.67 | 14.01 | 13.36 | 14.00 | 1,573,905 | +0.60(+4.48%) |
Dec 05, 2016 | 13.45 | 13.68 | 13.22 | 13.40 | 953,298 | +0.10(+0.75%) |
Dec 02, 2016 | 12.94 | 13.43 | 12.84 | 13.30 | 1,005,694 | +0.36(+2.78%) |
Dec 01, 2016 | 13.49 | 13.71 | 12.78 | 12.94 | 1,460,777 | -0.54(-4.01%) |
Nov 30, 2016 | 13.97 | 14.00 | 13.46 | 13.48 | 967,188 | -0.40(-2.88%) |
Nov 29, 2016 | 13.94 | 14.06 | 13.74 | 13.88 | 489,771 | +0.03(+0.22%) |
Nov 28, 2016 | 14.12 | 14.19 | 13.80 | 13.85 | 750,536 | -0.32(-2.26%) |
Nov 25, 2016 | 13.96 | 14.22 | 13.96 | 14.17 | 469,968 | +0.22(+1.58%) |
Nov 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.59(+4.42%) | |
Nov 22, 2016 | 13.16 | 13.69 | 13.14 | 13.36 | 828,334 | +0.36(+2.77%) |
Nov 21, 2016 | 13.50 | 13.57 | 12.77 | 13.00 | 1,023,941 | -0.39(-2.91%) |
Nov 18, 2016 | 12.63 | 13.45 | 12.57 | 13.39 | 1,365,568 | +0.88(+7.03%) |
Nov 17, 2016 | 12.42 | 12.80 | 12.41 | 12.51 | 1,265,312 | +0.16(+1.30%) |
Nov 16, 2016 | 11.62 | 12.49 | 11.50 | 12.35 | 1,898,896 | +0.68(+5.83%) |
Nov 15, 2016 | 10.65 | 11.78 | 10.15 | 11.67 | 2,507,412 | -0.13(-1.10%) |
Nov 14, 2016 | 11.55 | 12.10 | 11.48 | 11.80 | 1,775,913 | +0.44(+3.87%) |
Nov 11, 2016 | 10.84 | 11.41 | 10.72 | 11.36 | 993,419 | +0.52(+4.80%) |
Nov 10, 2016 | 10.37 | 10.90 | 10.20 | 10.84 | 936,858 | +0.68(+6.69%) |
Nov 09, 2016 | 9.760 | 10.27 | 9.700 | 10.16 | 866,833 | +0.20(+2.01%) |
Nov 08, 2016 | 9.890 | 10.08 | 9.670 | 9.960 | 575,695 | -0.06(-0.60%) |
Nov 07, 2016 | 10.11 | 10.11 | 9.910 | 10.02 | 872,577 | +0.21(+2.14%) |
Nov 04, 2016 | 9.770 | 10.15 | 9.715 | 9.810 | 917,567 | +0.07(+0.72%) |
Nov 03, 2016 | 9.860 | 9.930 | 9.720 | 9.740 | 604,009 | -0.11(-1.12%) |
Nov 02, 2016 | 9.990 | 10.04 | 9.780 | 9.850 | 597,380 | -0.17(-1.70%) |
Nov 01, 2016 | 10.32 | 10.32 | 9.920 | 10.02 | 662,884 | -0.21(-2.05%) |
Oct 31, 2016 | 10.09 | 10.28 | 10.02 | 10.23 | 566,622 | +0.19(+1.89%) |
Oct 28, 2016 | 10.03 | 10.32 | 10.01 | 10.04 | 699,456 | +0.02(+0.20%) |
Oct 27, 2016 | 10.84 | 10.84 | 10.02 | 10.02 | 766,470 | -0.72(-6.70%) |
Oct 26, 2016 | 10.77 | 10.94 | 10.67 | 10.74 | 616,165 | -0.12(-1.10%) |
Oct 25, 2016 | 11.16 | 11.18 | 10.73 | 10.86 | 540,327 | -0.41(-3.64%) |
Oct 24, 2016 | 11.30 | 11.42 | 11.22 | 11.27 | 474,311 | +0.10(+0.90%) |
Oct 21, 2016 | 11.15 | 11.27 | 11.05 | 11.17 | 380,602 | -0.07(-0.62%) |
Oct 20, 2016 | 11.33 | 11.35 | 11.08 | 11.24 | 471,500 | -0.18(-1.58%) |
Oct 19, 2016 | 11.34 | 11.47 | 11.15 | 11.42 | 410,093 | +0.13(+1.15%) |
Oct 18, 2016 | 11.36 | 11.38 | 11.15 | 11.29 | 330,833 | +0.15(+1.35%) |
Oct 17, 2016 | 11.12 | 11.29 | 11.08 | 11.14 | 380,791 | +0.04(+0.36%) |
Oct 14, 2016 | 11.18 | 11.33 | 11.01 | 11.10 | 432,216 | -0.01(-0.09%) |
Oct 13, 2016 | 11.17 | 11.25 | 10.93 | 11.11 | 495,291 | -0.15(-1.33%) |
Oct 12, 2016 | 11.30 | 11.47 | 11.23 | 11.26 | 324,866 | -0.02(-0.18%) |
Oct 11, 2016 | 11.43 | 11.45 | 11.13 | 11.28 | 372,172 | -0.18(-1.57%) |
Oct 10, 2016 | 11.22 | 11.70 | 11.15 | 11.46 | 527,697 | -0.12(-1.04%) |
Oct 07, 2016 | 11.89 | 11.93 | 11.52 | 11.58 | 667,469 | -0.28(-2.36%) |
Oct 06, 2016 | 11.78 | 11.91 | 11.65 | 11.86 | 554,894 | +0.07(+0.59%) |
Oct 05, 2016 | 11.62 | 11.90 | 11.56 | 11.79 | 638,530 | +0.26(+2.25%) |
Oct 04, 2016 | 11.57 | 11.76 | 11.44 | 11.53 | 620,020 | -0.03(-0.26%) |
Oct 03, 2016 | 11.60 | 11.76 | 11.47 | 11.56 | 448,302 | -0.10(-0.86%) |
Sep 30, 2016 | 11.69 | 11.73 | 11.50 | 11.66 | 582,887 | +0.10(+0.87%) |
Sep 29, 2016 | 11.84 | 12.01 | 11.48 | 11.56 | 767,358 | -0.36(-3.02%) |
Sep 28, 2016 | 11.47 | 11.93 | 11.33 | 11.92 | 1,047,222 | +0.49(+4.29%) |
Sep 27, 2016 | 11.35 | 11.68 | 11.33 | 11.43 | 582,720 | +0.01(+0.09%) |
Sep 26, 2016 | 11.45 | 11.82 | 11.30 | 11.42 | 1,423,757 | -0.09(-0.78%) |
Sep 23, 2016 | 11.63 | 11.75 | 11.36 | 11.51 | 806,720 | -0.13(-1.12%) |
Sep 22, 2016 | 11.50 | 12.04 | 11.43 | 11.64 | 1,272,473 | +0.53(+4.77%) |
Sep 21, 2016 | 10.97 | 11.16 | 10.86 | 11.11 | 721,376 | +0.26(+2.40%) |
Sep 20, 2016 | 11.15 | 11.15 | 10.53 | 10.85 | 918,591 | -0.29(-2.60%) |
Sep 19, 2016 | 11.10 | 11.59 | 11.04 | 11.14 | 744,825 | +0.14(+1.27%) |
Sep 16, 2016 | 11.14 | 11.23 | 10.96 | 11.00 | 958,771 | -0.23(-2.05%) |
Sep 15, 2016 | 11.44 | 11.47 | 11.19 | 11.23 | 715,116 | -0.21(-1.84%) |
Sep 14, 2016 | 11.58 | 11.79 | 11.38 | 11.44 | 759,357 | -0.11(-0.95%) |
Sep 13, 2016 | 11.88 | 12.04 | 11.43 | 11.55 | 1,593,288 | -0.46(-3.83%) |
Sep 12, 2016 | 11.19 | 12.08 | 11.13 | 12.01 | 978,725 | +0.65(+5.72%) |
Sep 09, 2016 | 12.07 | 12.07 | 10.98 | 11.36 | 1,637,306 | -0.89(-7.27%) |
Sep 08, 2016 | 12.50 | 12.60 | 12.12 | 12.25 | 886,925 | -0.34(-2.70%) |
Sep 07, 2016 | 11.97 | 12.71 | 11.89 | 12.59 | 1,546,568 | +0.92(+7.88%) |
Sep 06, 2016 | 11.49 | 11.84 | 11.40 | 11.67 | 653,646 | +0.31(+2.73%) |
Sep 02, 2016 | 11.26 | 11.36 | 11.36 | 11.36 | 1,055,600 | +0.27(+2.43%) |