Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.40 | 11.60 | 10.80 | 11.10 | 12,404 | -0.22(-1.92%) |
Aug 30, 2017 | 11.30 | 11.40 | 11.00 | 11.32 | 2,613 | -0.08(-0.73%) |
Aug 29, 2017 | 11.40 | 11.42 | 11.12 | 11.40 | 5,867 | +0.00(+0.00%) |
Aug 28, 2017 | 11.50 | 11.67 | 10.90 | 11.40 | 10,117 | +0.20(+1.79%) |
Aug 25, 2017 | 10.80 | 11.40 | 10.64 | 11.20 | 6,247 | +0.50(+4.67%) |
Aug 24, 2017 | 11.00 | 11.00 | 10.64 | 10.70 | 5,125 | -0.29(-2.67%) |
Aug 23, 2017 | 11.20 | 11.20 | 10.80 | 10.99 | 3,648 | -0.11(-0.96%) |
Aug 22, 2017 | 10.95 | 11.20 | 10.81 | 11.10 | 1,228 | +0.20(+1.83%) |
Aug 21, 2017 | 11.00 | 11.00 | 10.80 | 10.90 | 1,508 | -0.10(-0.91%) |
Aug 18, 2017 | 10.80 | 11.00 | 10.80 | 11.00 | 139 | +0.20(+1.85%) |
Aug 17, 2017 | 11.00 | 11.00 | 10.80 | 10.80 | 2,230 | -0.20(-1.82%) |
Aug 16, 2017 | 11.02 | 11.20 | 10.90 | 11.00 | 4,713 | +0.10(+0.92%) |
Aug 15, 2017 | 11.30 | 11.87 | 10.60 | 10.90 | 10,370 | +0.00(+0.00%) |
Aug 14, 2017 | 10.30 | 10.90 | 10.30 | 10.90 | 6,602 | +0.39(+3.71%) |
Aug 11, 2017 | 10.70 | 11.10 | 10.30 | 10.51 | 4,451 | -0.19(-1.78%) |
Aug 10, 2017 | 10.76 | 10.80 | 10.50 | 10.70 | 1,485 | +0.00(+0.00%) |
Aug 09, 2017 | 10.90 | 10.90 | 10.60 | 10.70 | 1,036 | -0.20(-1.83%) |
Aug 08, 2017 | 11.05 | 11.20 | 10.90 | 10.90 | 991 | +0.00(+0.00%) |
Aug 07, 2017 | 10.90 | 11.00 | 10.61 | 10.90 | 1,149 | -0.10(-0.91%) |
Aug 04, 2017 | 10.80 | 11.00 | 10.80 | 11.00 | 2,169 | +0.20(+1.85%) |
Aug 03, 2017 | 10.90 | 10.90 | 10.60 | 10.80 | 2,707 | -0.20(-1.82%) |
Aug 02, 2017 | 10.90 | 11.00 | 10.70 | 11.00 | 908 | +0.10(+0.91%) |
Aug 01, 2017 | 10.85 | 11.20 | 10.80 | 10.90 | 1,707 | +0.00(+0.01%) |
Jul 31, 2017 | 11.20 | 11.20 | 10.80 | 10.90 | 1,698 | -0.28(-2.53%) |
Jul 28, 2017 | 10.80 | 11.30 | 10.80 | 11.18 | 3,661 | +0.38(+3.55%) |
Jul 27, 2017 | 11.30 | 11.30 | 10.70 | 10.80 | 5,555 | -0.65(-5.68%) |
Jul 26, 2017 | 10.60 | 11.70 | 10.50 | 11.45 | 23,908 | +0.95(+9.05%) |
Jul 25, 2017 | 10.70 | 10.80 | 10.50 | 10.50 | 1,924 | -0.30(-2.78%) |
Jul 24, 2017 | 10.90 | 10.90 | 10.50 | 10.80 | 1,878 | -0.10(-0.92%) |
Jul 21, 2017 | 10.70 | 10.90 | 10.50 | 10.90 | 2,093 | +0.17(+1.61%) |
Jul 20, 2017 | 10.80 | 10.90 | 10.60 | 10.73 | 2,642 | -0.17(-1.60%) |
Jul 19, 2017 | 10.70 | 11.40 | 10.60 | 10.90 | 9,997 | +0.20(+1.88%) |
Jul 18, 2017 | 10.70 | 10.80 | 10.50 | 10.70 | 3,150 | -0.20(-1.83%) |
Jul 17, 2017 | 10.60 | 10.90 | 10.60 | 10.90 | 1,282 | +0.20(+1.87%) |
Jul 14, 2017 | 10.60 | 10.80 | 10.60 | 10.70 | 2,094 | +0.10(+0.94%) |
Jul 13, 2017 | 10.80 | 10.80 | 10.50 | 10.60 | 417 | -0.20(-1.85%) |
Jul 12, 2017 | 10.80 | 10.80 | 10.30 | 10.80 | 1,569 | +0.20(+1.89%) |
Jul 11, 2017 | 10.84 | 10.84 | 10.20 | 10.60 | 6,359 | -0.00(-0.01%) |
Jul 10, 2017 | 10.40 | 10.75 | 10.40 | 10.60 | 1,712 | +0.00(+0.01%) |
Jul 07, 2017 | 10.60 | 10.90 | 10.40 | 10.60 | 677 | +0.01(+0.14%) |
Jul 06, 2017 | 10.30 | 10.90 | 10.30 | 10.59 | 2,727 | +0.19(+1.78%) |
Jul 05, 2017 | 10.50 | 10.60 | 10.30 | 10.40 | 2,924 | -0.20(-1.89%) |
Jul 03, 2017 | 10.60 | 10.65 | 10.60 | 10.60 | 549 | +0.10(+0.94%) |
Jun 30, 2017 | 10.30 | 10.70 | 10.30 | 10.50 | 1,801 | -0.10(-0.93%) |
Jun 29, 2017 | 10.50 | 10.67 | 10.30 | 10.60 | 1,026 | +0.10(+0.95%) |
Jun 28, 2017 | 10.90 | 10.90 | 10.40 | 10.50 | 953 | +0.00(+0.00%) |
Jun 27, 2017 | 10.30 | 10.80 | 10.30 | 10.50 | 1,899 | -0.10(-0.93%) |
Jun 26, 2017 | 10.50 | 11.20 | 10.50 | 10.60 | 5,843 | -0.00(-0.01%) |
Jun 23, 2017 | 10.50 | 10.60 | 10.49 | 10.60 | 2,650 | -0.19(-1.78%) |
Jun 22, 2017 | 10.50 | 10.79 | 10.50 | 10.79 | 421 | -0.11(-0.99%) |
Jun 21, 2017 | 10.50 | 10.90 | 10.50 | 10.90 | 682 | +0.30(+2.83%) |
Jun 20, 2017 | 10.90 | 11.00 | 10.50 | 10.60 | 627 | -0.70(-6.19%) |
Jun 19, 2017 | 10.80 | 11.30 | 10.80 | 11.30 | 1,697 | +0.40(+3.67%) |
Jun 16, 2017 | 10.50 | 10.90 | 10.50 | 10.90 | 635 | +0.26(+2.48%) |
Jun 15, 2017 | 10.70 | 10.72 | 10.60 | 10.64 | 677 | +0.06(+0.53%) |
Jun 14, 2017 | 10.50 | 10.90 | 10.50 | 10.58 | 1,219 | -0.12(-1.12%) |
Jun 13, 2017 | 10.60 | 11.00 | 10.50 | 10.70 | 2,361 | +0.10(+0.94%) |
Jun 12, 2017 | 10.70 | 10.88 | 10.60 | 10.60 | 4,173 | -0.10(-0.93%) |
Jun 09, 2017 | 10.80 | 10.99 | 10.70 | 10.70 | 2,709 | -0.20(-1.83%) |
Jun 08, 2017 | 10.80 | 10.97 | 10.80 | 10.90 | 738 | +0.10(+0.93%) |
Jun 07, 2017 | 10.90 | 11.10 | 10.80 | 10.80 | 578 | -0.00(-0.01%) |
Jun 06, 2017 | 10.90 | 11.04 | 10.80 | 10.80 | 1,109 | -0.30(-2.69%) |
Jun 05, 2017 | 10.90 | 11.26 | 10.81 | 11.10 | 1,077 | +0.20(+1.83%) |
Jun 02, 2017 | 10.80 | 11.25 | 10.80 | 10.90 | 1,636 | +0.10(+0.93%) |
Jun 01, 2017 | 11.21 | 11.30 | 10.80 | 10.80 | 1,163 | -0.29(-2.61%) |
May 31, 2017 | 11.00 | 11.10 | 11.00 | 11.09 | 1,074 | -0.21(-1.86%) |
May 30, 2017 | 11.10 | 11.37 | 10.70 | 11.30 | 1,938 | +0.20(+1.79%) |
May 26, 2017 | 11.30 | 11.30 | 11.00 | 11.10 | 499 | -0.03(-0.26%) |
May 25, 2017 | 11.20 | 11.40 | 10.80 | 11.13 | 2,828 | +0.03(+0.27%) |
May 24, 2017 | 11.30 | 11.40 | 10.90 | 11.10 | 2,613 | -0.10(-0.89%) |
May 23, 2017 | 11.00 | 11.37 | 10.70 | 11.20 | 3,630 | +0.30(+2.75%) |
May 22, 2017 | 11.00 | 11.10 | 10.70 | 10.90 | 5,941 | +0.00(+0.00%) |
May 19, 2017 | 10.70 | 10.90 | 10.70 | 10.90 | 5,145 | +0.20(+1.87%) |
May 18, 2017 | 10.90 | 11.20 | 10.50 | 10.70 | 5,909 | -0.50(-4.46%) |
May 17, 2017 | 11.40 | 11.50 | 11.00 | 11.20 | 8,234 | -0.30(-2.61%) |
May 16, 2017 | 11.70 | 11.80 | 11.40 | 11.50 | 4,918 | -0.20(-1.71%) |
May 15, 2017 | 11.80 | 11.80 | 11.20 | 11.70 | 14,022 | -1.30(-10.00%) |
May 12, 2017 | 11.30 | 16.50 | 11.30 | 13.00 | 201,779 | +1.90(+17.12%) |
May 11, 2017 | 11.30 | 11.40 | 11.00 | 11.10 | 1,118 | -0.10(-0.89%) |
May 10, 2017 | 11.10 | 11.40 | 11.10 | 11.20 | 793 | +0.00(+0.01%) |
May 09, 2017 | 11.30 | 11.50 | 11.00 | 11.20 | 492 | -0.02(-0.16%) |
May 08, 2017 | 11.40 | 11.40 | 11.21 | 11.22 | 1,687 | -0.18(-1.61%) |
May 05, 2017 | 11.40 | 11.40 | 11.00 | 11.40 | 813 | +0.10(+0.88%) |
May 04, 2017 | 11.50 | 11.50 | 11.00 | 11.30 | 1,056 | +0.11(+0.99%) |
May 03, 2017 | 11.10 | 11.20 | 11.00 | 11.19 | 891 | +0.19(+1.71%) |
May 02, 2017 | 10.90 | 11.20 | 10.90 | 11.00 | 1,149 | -0.20(-1.78%) |
May 01, 2017 | 11.00 | 11.20 | 11.00 | 11.20 | 615 | +0.10(+0.91%) |
Apr 28, 2017 | 10.90 | 11.20 | 10.90 | 11.10 | 672 | +0.20(+1.83%) |
Apr 27, 2017 | 10.90 | 11.30 | 10.90 | 10.90 | 2,305 | -0.24(-2.12%) |
Apr 26, 2017 | 11.20 | 11.40 | 11.14 | 11.14 | 2,812 | -0.06(-0.57%) |
Apr 25, 2017 | 10.93 | 11.40 | 10.90 | 11.20 | 1,417 | +0.20(+1.82%) |
Apr 24, 2017 | 11.10 | 11.40 | 10.90 | 11.00 | 1,565 | -0.30(-2.65%) |
Apr 21, 2017 | 11.40 | 11.40 | 11.00 | 11.30 | 1,384 | -0.10(-0.88%) |
Apr 20, 2017 | 11.40 | 11.60 | 11.40 | 11.40 | 242 | -0.10(-0.87%) |
Apr 19, 2017 | 11.20 | 11.80 | 11.20 | 11.50 | 1,538 | +0.20(+1.77%) |
Apr 18, 2017 | 11.60 | 11.90 | 11.00 | 11.30 | 4,060 | -0.20(-1.75%) |
Apr 17, 2017 | 11.30 | 11.80 | 11.30 | 11.50 | 954 | -0.10(-0.85%) |
Apr 13, 2017 | 11.90 | 11.90 | 11.30 | 11.60 | 953 | -0.20(-1.69%) |
Apr 12, 2017 | 11.42 | 11.90 | 11.40 | 11.80 | 960 | +0.30(+2.61%) |
Apr 11, 2017 | 11.70 | 11.90 | 11.40 | 11.50 | 1,294 | -0.40(-3.36%) |
Apr 10, 2017 | 11.70 | 12.10 | 11.31 | 11.90 | 3,084 | +0.30(+2.59%) |
Apr 07, 2017 | 11.80 | 12.00 | 11.50 | 11.60 | 687 | -0.20(-1.69%) |
Apr 06, 2017 | 11.60 | 12.30 | 11.51 | 11.80 | 1,025 | +0.30(+2.60%) |
Apr 05, 2017 | 11.50 | 12.20 | 11.50 | 11.50 | 2,204 | -0.10(-0.86%) |
Apr 04, 2017 | 11.60 | 12.20 | 11.60 | 11.60 | 3,267 | -0.20(-1.69%) |
Apr 03, 2017 | 12.10 | 12.20 | 11.80 | 11.80 | 4,762 | -0.08(-0.67%) |
Mar 31, 2017 | 11.60 | 12.10 | 11.40 | 11.88 | 12,724 | +0.48(+4.21%) |
Mar 30, 2017 | 11.30 | 11.70 | 11.00 | 11.40 | 1,579 | +0.30(+2.70%) |
Mar 29, 2017 | 11.00 | 11.20 | 10.70 | 11.10 | 1,941 | +0.20(+1.83%) |
Mar 28, 2017 | 11.30 | 11.60 | 10.20 | 10.90 | 2,878 | -0.30(-2.68%) |
Mar 27, 2017 | 11.30 | 11.30 | 11.20 | 11.20 | 2,516 | -0.02(-0.20%) |
Mar 24, 2017 | 11.30 | 11.30 | 11.14 | 11.22 | 611 | +0.02(+0.21%) |
Mar 23, 2017 | 10.80 | 11.30 | 10.70 | 11.20 | 1,569 | +0.20(+1.82%) |
Mar 22, 2017 | 11.20 | 11.20 | 10.84 | 11.00 | 909 | +0.00(+0.00%) |
Mar 21, 2017 | 11.10 | 11.30 | 10.90 | 11.00 | 707 | -0.20(-1.79%) |
Mar 20, 2017 | 11.10 | 11.30 | 11.02 | 11.20 | 978 | +0.10(+0.90%) |
Mar 17, 2017 | 10.70 | 11.10 | 10.70 | 11.10 | 3,028 | +0.30(+2.78%) |
Mar 16, 2017 | 10.90 | 10.90 | 10.70 | 10.80 | 879 | +0.10(+0.93%) |
Mar 15, 2017 | 10.80 | 10.90 | 10.70 | 10.70 | 815 | +0.00(+0.00%) |
Mar 14, 2017 | 11.10 | 11.10 | 10.70 | 10.70 | 1,507 | -0.20(-1.83%) |
Mar 13, 2017 | 10.80 | 11.40 | 10.70 | 10.90 | 2,145 | +0.00(+0.00%) |
Mar 10, 2017 | 11.10 | 11.10 | 10.70 | 10.90 | 1,952 | -0.40(-3.54%) |
Mar 09, 2017 | 11.70 | 11.70 | 10.60 | 11.30 | 5,238 | -0.10(-0.88%) |
Mar 08, 2017 | 11.40 | 11.40 | 11.30 | 11.40 | 2,110 | +0.20(+1.76%) |
Mar 07, 2017 | 10.75 | 11.80 | 10.70 | 11.20 | 9,322 | +0.50(+4.69%) |
Mar 06, 2017 | 10.80 | 10.90 | 10.62 | 10.70 | 1,369 | -0.19(-1.73%) |
Mar 03, 2017 | 11.20 | 11.40 | 10.80 | 10.89 | 6,195 | -0.41(-3.64%) |
Mar 02, 2017 | 11.20 | 11.50 | 11.20 | 11.30 | 922 | +0.10(+0.89%) |
Mar 01, 2017 | 11.28 | 11.80 | 11.20 | 11.20 | 8,170 | +0.10(+0.90%) |
Feb 28, 2017 | 11.40 | 11.80 | 11.10 | 11.10 | 4,319 | -0.40(-3.48%) |
Feb 27, 2017 | 11.50 | 11.50 | 11.37 | 11.50 | 831 | +0.00(+0.00%) |
Feb 24, 2017 | 11.40 | 11.55 | 11.40 | 11.50 | 351 | +0.10(+0.88%) |
Feb 23, 2017 | 11.50 | 11.60 | 11.40 | 11.40 | 1,317 | -0.10(-0.88%) |
Feb 22, 2017 | 11.40 | 11.70 | 11.40 | 11.50 | 964 | -0.10(-0.84%) |
Feb 21, 2017 | 11.70 | 11.70 | 11.50 | 11.60 | 2,655 | +0.10(+0.86%) |
Feb 17, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.60 | 11.80 | 11.30 | 11.50 | 5,719 | +0.00(+0.01%) |
Feb 15, 2017 | 11.60 | 11.60 | 11.30 | 11.50 | 6,122 | -0.00(-0.01%) |
Feb 14, 2017 | 12.20 | 12.29 | 11.40 | 11.50 | 11,494 | -0.90(-7.26%) |
Feb 13, 2017 | 12.50 | 12.59 | 12.22 | 12.40 | 1,631 | +0.19(+1.53%) |
Feb 10, 2017 | 12.10 | 12.21 | 12.04 | 12.21 | 541 | +0.01(+0.11%) |
Feb 09, 2017 | 12.30 | 12.30 | 12.00 | 12.20 | 1,105 | -0.10(-0.81%) |
Feb 08, 2017 | 12.40 | 12.40 | 11.90 | 12.30 | 371 | +0.10(+0.81%) |
Feb 07, 2017 | 12.40 | 12.42 | 12.00 | 12.20 | 2,954 | -0.20(-1.61%) |
Feb 06, 2017 | 12.50 | 12.59 | 12.30 | 12.40 | 1,290 | -0.10(-0.80%) |
Feb 03, 2017 | 12.30 | 12.50 | 12.00 | 12.50 | 754 | +0.20(+1.63%) |
Feb 02, 2017 | 12.40 | 12.60 | 12.00 | 12.30 | 2,215 | -0.20(-1.60%) |
Feb 01, 2017 | 12.20 | 12.90 | 12.09 | 12.50 | 3,763 | +0.60(+5.04%) |
Jan 31, 2017 | 12.30 | 12.30 | 11.80 | 11.90 | 2,466 | -0.40(-3.24%) |
Jan 30, 2017 | 12.40 | 12.40 | 12.10 | 12.30 | 2,229 | -0.00(-0.01%) |
Jan 27, 2017 | 12.60 | 12.60 | 12.00 | 12.30 | 1,665 | -0.14(-1.13%) |
Jan 26, 2017 | 12.20 | 12.76 | 12.10 | 12.44 | 1,786 | +0.14(+1.14%) |
Jan 25, 2017 | 12.50 | 12.50 | 12.10 | 12.30 | 1,762 | -0.20(-1.60%) |
Jan 24, 2017 | 12.00 | 13.00 | 11.80 | 12.50 | 25,011 | +0.60(+5.04%) |
Jan 23, 2017 | 12.00 | 12.10 | 11.70 | 11.90 | 1,512 | +0.11(+0.95%) |
Jan 20, 2017 | 11.80 | 12.00 | 11.63 | 11.79 | 2,147 | -0.03(-0.25%) |
Jan 19, 2017 | 12.20 | 12.20 | 11.82 | 11.82 | 1,277 | -0.25(-2.10%) |
Jan 18, 2017 | 12.00 | 12.28 | 12.00 | 12.07 | 1,053 | -0.13(-1.07%) |
Jan 17, 2017 | 12.10 | 12.30 | 12.10 | 12.20 | 701 | +0.10(+0.83%) |
Jan 13, 2017 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.00 | 12.30 | 12.00 | 12.10 | 1,103 | -0.10(-0.82%) |
Jan 11, 2017 | 12.20 | 12.30 | 12.00 | 12.20 | 2,728 | +0.10(+0.83%) |
Jan 10, 2017 | 12.00 | 12.20 | 12.00 | 12.10 | 2,775 | +0.10(+0.83%) |
Jan 09, 2017 | 11.90 | 12.26 | 11.90 | 12.00 | 2,253 | -0.30(-2.44%) |
Jan 06, 2017 | 12.20 | 12.50 | 12.01 | 12.30 | 2,960 | +0.10(+0.82%) |
Jan 05, 2017 | 11.90 | 12.20 | 11.90 | 12.20 | 1,541 | +0.30(+2.52%) |
Jan 04, 2017 | 12.30 | 12.38 | 11.50 | 11.90 | 7,018 | +0.00(+0.00%) |
Jan 03, 2017 | 12.90 | 12.90 | 11.70 | 11.90 | 7,016 | -0.60(-4.80%) |
Dec 30, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.30(+2.46%) | |
Dec 29, 2016 | 12.40 | 12.70 | 12.10 | 12.20 | 1,948 | -0.20(-1.61%) |
Dec 28, 2016 | 12.90 | 12.90 | 12.00 | 12.40 | 5,424 | +0.00(+0.00%) |
Dec 27, 2016 | 12.80 | 12.99 | 12.30 | 12.40 | 4,657 | -0.80(-6.06%) |
Dec 23, 2016 | 13.20 | 13.20 | 13.20 | 0 | +0.20(+1.54%) | |
Dec 22, 2016 | 13.00 | 13.00 | 12.70 | 13.00 | 3,121 | +0.20(+1.56%) |
Dec 21, 2016 | 12.80 | 12.90 | 12.35 | 12.80 | 2,937 | +0.00(+0.00%) |
Dec 20, 2016 | 12.80 | 12.90 | 12.52 | 12.80 | 1,447 | +0.00(+0.00%) |
Dec 19, 2016 | 13.20 | 13.90 | 12.00 | 12.80 | 9,104 | +0.30(+2.40%) |
Dec 16, 2016 | 13.19 | 13.19 | 12.60 | 12.50 | 906 | -0.40(-3.10%) |
Dec 15, 2016 | 13.10 | 13.10 | 12.84 | 12.90 | 1,382 | -0.50(-3.73%) |
Dec 14, 2016 | 13.00 | 13.50 | 12.90 | 13.40 | 3,446 | +0.60(+4.69%) |
Dec 13, 2016 | 13.40 | 14.00 | 12.80 | 12.80 | 2,534 | -0.61(-4.58%) |
Dec 12, 2016 | 13.80 | 14.50 | 13.40 | 13.41 | 14,563 | -0.49(-3.49%) |
Dec 09, 2016 | 14.00 | 14.20 | 13.67 | 13.90 | 1,375 | -0.20(-1.42%) |
Dec 08, 2016 | 14.20 | 14.40 | 11.10 | 14.10 | 14,883 | -0.09(-0.63%) |
Dec 07, 2016 | 13.90 | 14.40 | 13.40 | 14.19 | 3,264 | +0.49(+3.57%) |
Dec 06, 2016 | 13.50 | 13.80 | 13.20 | 13.70 | 1,020 | +0.10(+0.74%) |
Dec 05, 2016 | 14.10 | 14.10 | 13.60 | 13.60 | 2,611 | -0.20(-1.45%) |
Dec 02, 2016 | 13.60 | 13.80 | 13.60 | 13.80 | 429 | +0.20(+1.47%) |
Dec 01, 2016 | 14.40 | 14.40 | 13.60 | 13.60 | 753 | -0.60(-4.23%) |
Nov 30, 2016 | 14.02 | 14.40 | 13.65 | 14.20 | 1,525 | +0.40(+2.91%) |
Nov 29, 2016 | 13.50 | 14.18 | 13.50 | 13.80 | 365 | +0.10(+0.73%) |
Nov 28, 2016 | 13.70 | 14.20 | 13.50 | 13.70 | 388 | -0.30(-2.14%) |
Nov 25, 2016 | 14.00 | 14.00 | 13.80 | 14.00 | 227 | +0.20(+1.45%) |
Nov 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.30 | 13.80 | 13.30 | 13.80 | 559 | +0.10(+0.73%) |
Nov 21, 2016 | 13.90 | 14.08 | 13.30 | 13.70 | 3,220 | -0.20(-1.43%) |
Nov 18, 2016 | 14.40 | 14.40 | 13.22 | 13.90 | 3,622 | +0.35(+2.57%) |
Nov 17, 2016 | 13.80 | 15.40 | 13.50 | 13.55 | 15,760 | -0.25(-1.80%) |
Nov 16, 2016 | 13.90 | 14.50 | 13.10 | 13.80 | 7,944 | -0.10(-0.72%) |
Nov 15, 2016 | 13.32 | 14.00 | 13.10 | 13.90 | 6,680 | +0.60(+4.51%) |
Nov 14, 2016 | 12.50 | 13.41 | 12.50 | 13.30 | 3,118 | +0.70(+5.56%) |
Nov 11, 2016 | 12.70 | 13.00 | 12.60 | 12.60 | 4,325 | -0.50(-3.82%) |
Nov 10, 2016 | 12.40 | 13.10 | 12.40 | 13.10 | 1,417 | +0.40(+3.14%) |
Nov 09, 2016 | 11.70 | 12.90 | 11.30 | 12.70 | 9,518 | +0.50(+4.11%) |
Nov 08, 2016 | 12.30 | 12.30 | 11.72 | 12.20 | 5,092 | -0.10(-0.81%) |
Nov 07, 2016 | 12.00 | 12.98 | 12.00 | 12.30 | 6,159 | +0.20(+1.65%) |
Nov 04, 2016 | 12.45 | 12.79 | 12.10 | 12.10 | 3,078 | -0.20(-1.63%) |
Nov 03, 2016 | 12.80 | 13.00 | 12.00 | 12.30 | 8,377 | -0.40(-3.15%) |
Nov 02, 2016 | 11.10 | 13.40 | 11.10 | 12.70 | 18,455 | +1.60(+14.40%) |
Nov 01, 2016 | 11.10 | 11.30 | 11.02 | 11.10 | 1,592 | -0.10(-0.88%) |
Oct 31, 2016 | 11.30 | 11.30 | 11.00 | 11.20 | 3,581 | +0.00(+0.00%) |
Oct 28, 2016 | 11.37 | 11.37 | 11.00 | 11.20 | 4,078 | +0.40(+3.70%) |
Oct 27, 2016 | 11.20 | 11.39 | 10.80 | 10.80 | 9,706 | -0.40(-3.57%) |
Oct 26, 2016 | 11.00 | 11.30 | 10.70 | 11.20 | 14,818 | +0.50(+4.67%) |
Oct 25, 2016 | 10.70 | 11.02 | 10.70 | 10.70 | 5,076 | -0.30(-2.73%) |
Oct 24, 2016 | 11.20 | 11.30 | 11.00 | 11.00 | 5,328 | -0.40(-3.51%) |
Oct 21, 2016 | 11.70 | 11.70 | 11.30 | 11.40 | 3,128 | -0.18(-1.55%) |
Oct 20, 2016 | 11.60 | 11.80 | 11.40 | 11.58 | 4,297 | +0.08(+0.70%) |
Oct 19, 2016 | 12.30 | 12.45 | 11.43 | 11.50 | 5,635 | -0.70(-5.74%) |
Oct 18, 2016 | 12.40 | 12.90 | 12.10 | 12.20 | 4,707 | -0.20(-1.61%) |
Oct 17, 2016 | 12.70 | 12.82 | 12.20 | 12.40 | 2,487 | +0.00(+0.00%) |
Oct 14, 2016 | 12.70 | 13.30 | 12.00 | 12.40 | 3,620 | -0.10(-0.80%) |
Oct 13, 2016 | 13.00 | 13.10 | 12.50 | 12.50 | 3,750 | -0.70(-5.30%) |
Oct 12, 2016 | 13.40 | 13.40 | 13.10 | 13.20 | 575 | +0.20(+1.54%) |
Oct 11, 2016 | 13.60 | 13.90 | 13.00 | 13.00 | 9,252 | -0.60(-4.41%) |
Oct 10, 2016 | 13.50 | 13.90 | 13.50 | 13.60 | 7,577 | +0.20(+1.49%) |
Oct 07, 2016 | 13.70 | 13.80 | 13.20 | 13.40 | 5,313 | -0.20(-1.47%) |
Oct 06, 2016 | 14.10 | 14.10 | 13.20 | 13.60 | 11,923 | -0.70(-4.90%) |
Oct 05, 2016 | 14.30 | 14.30 | 13.50 | 14.30 | 7,595 | -0.10(-0.69%) |
Oct 04, 2016 | 14.20 | 14.80 | 14.10 | 14.40 | 14,292 | -0.20(-1.37%) |
Oct 03, 2016 | 14.90 | 15.10 | 14.20 | 14.60 | 14,334 | -0.30(-2.01%) |
Sep 30, 2016 | 15.10 | 15.10 | 14.19 | 14.90 | 3,640 | -0.10(-0.67%) |
Sep 29, 2016 | 14.70 | 15.00 | 14.45 | 15.00 | 1,047 | +0.50(+3.45%) |
Sep 28, 2016 | 14.96 | 15.00 | 14.50 | 14.50 | 1,494 | +0.00(+0.00%) |
Sep 27, 2016 | 14.80 | 15.05 | 14.50 | 14.50 | 1,640 | -0.60(-3.97%) |
Sep 26, 2016 | 15.00 | 15.60 | 14.10 | 15.10 | 9,633 | -0.60(-3.82%) |
Sep 23, 2016 | 15.10 | 15.70 | 14.48 | 15.70 | 2,792 | +0.60(+3.97%) |
Sep 22, 2016 | 14.80 | 15.10 | 14.50 | 15.10 | 987 | +0.60(+4.14%) |
Sep 21, 2016 | 13.80 | 15.01 | 13.80 | 14.50 | 7,312 | +0.40(+2.84%) |
Sep 20, 2016 | 14.72 | 15.00 | 13.90 | 14.10 | 2,830 | -0.80(-5.37%) |
Sep 19, 2016 | 15.00 | 15.00 | 14.60 | 14.90 | 806 | -0.30(-1.97%) |
Sep 16, 2016 | 15.00 | 15.30 | 14.50 | 15.20 | 1,852 | -0.10(-0.65%) |
Sep 15, 2016 | 15.00 | 15.60 | 13.90 | 15.30 | 5,171 | +0.00(+0.00%) |
Sep 14, 2016 | 15.30 | 15.60 | 14.40 | 15.30 | 2,261 | +0.00(+0.00%) |
Sep 13, 2016 | 15.60 | 15.60 | 14.60 | 15.30 | 5,239 | -0.10(-0.65%) |
Sep 12, 2016 | 15.00 | 15.60 | 15.00 | 15.40 | 3,623 | +0.40(+2.67%) |
Sep 09, 2016 | 15.30 | 16.00 | 14.80 | 15.00 | 24,030 | -0.25(-1.65%) |
Sep 08, 2016 | 16.30 | 16.70 | 14.90 | 15.25 | 7,928 | -0.35(-2.24%) |
Sep 07, 2016 | 16.30 | 16.30 | 15.60 | 15.60 | 4,558 | -0.70(-4.29%) |
Sep 06, 2016 | 16.50 | 16.55 | 15.50 | 16.30 | 5,067 | -0.10(-0.61%) |
Sep 02, 2016 | 15.80 | 16.40 | 16.40 | 16.40 | 4,910 | +0.70(+4.46%) |