Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.36 | 15.66 | 15.19 | 15.27 | 339,199 | -0.15(-0.96%) |
Oct 30, 2017 | 15.02 | 15.46 | 14.87 | 15.41 | 503,159 | +0.39(+2.62%) |
Oct 27, 2017 | 14.72 | 15.12 | 14.53 | 15.02 | 227,804 | +0.30(+2.01%) |
Oct 26, 2017 | 15.17 | 15.27 | 14.72 | 14.72 | 332,651 | -0.30(-1.97%) |
Oct 25, 2017 | 14.68 | 15.07 | 14.68 | 15.02 | 309,366 | +0.34(+2.35%) |
Oct 24, 2017 | 14.87 | 14.87 | 14.55 | 14.68 | 242,374 | -0.05(-0.33%) |
Oct 23, 2017 | 14.43 | 15.04 | 14.43 | 14.72 | 839,439 | +0.34(+2.40%) |
Oct 20, 2017 | 14.48 | 14.58 | 14.28 | 14.38 | 399,774 | +0.05(+0.34%) |
Oct 19, 2017 | 14.28 | 14.43 | 14.23 | 14.33 | 621,350 | -0.05(-0.34%) |
Oct 18, 2017 | 14.43 | 14.72 | 14.23 | 14.38 | 812,556 | -0.10(-0.68%) |
Oct 17, 2017 | 14.28 | 14.63 | 14.18 | 14.48 | 359,994 | +0.20(+1.38%) |
Oct 16, 2017 | 14.23 | 14.43 | 14.18 | 14.28 | 780,338 | +0.05(+0.35%) |
Oct 13, 2017 | 14.38 | 14.53 | 14.18 | 14.23 | 551,047 | -0.15(-1.03%) |
Oct 12, 2017 | 13.89 | 14.53 | 13.74 | 14.38 | 535,391 | +0.54(+3.91%) |
Oct 11, 2017 | 13.99 | 14.28 | 13.84 | 13.84 | 369,757 | -0.20(-1.40%) |
Oct 10, 2017 | 13.99 | 14.28 | 13.79 | 14.04 | 847,440 | +0.05(+0.35%) |
Oct 09, 2017 | 14.48 | 14.63 | 13.89 | 13.99 | 645,408 | -0.54(-3.73%) |
Oct 06, 2017 | 14.77 | 14.97 | 14.33 | 14.53 | 466,485 | -0.34(-2.32%) |
Oct 05, 2017 | 14.92 | 15.12 | 14.77 | 14.87 | 477,175 | -0.05(-0.33%) |
Oct 04, 2017 | 15.36 | 15.41 | 14.82 | 14.92 | 858,944 | -0.53(-3.43%) |
Oct 03, 2017 | 15.65 | 15.70 | 15.16 | 15.45 | 511,228 | -0.15(-0.95%) |
Oct 02, 2017 | 15.50 | 15.75 | 15.35 | 15.60 | 588,390 | +0.10(+0.63%) |
Sep 29, 2017 | 15.30 | 15.60 | 15.25 | 15.50 | 664,809 | +0.20(+1.29%) |
Sep 28, 2017 | 15.55 | 15.55 | 15.11 | 15.30 | 1,071,063 | -0.25(-1.58%) |
Sep 27, 2017 | 15.11 | 15.55 | 15.06 | 15.55 | 507,978 | +0.49(+3.27%) |
Sep 26, 2017 | 15.89 | 15.89 | 15.01 | 15.06 | 821,879 | -0.89(-5.56%) |
Sep 25, 2017 | 15.70 | 15.99 | 15.48 | 15.94 | 514,882 | +0.15(+0.93%) |
Sep 22, 2017 | 15.50 | 16.12 | 15.35 | 15.80 | 768,120 | +0.31(+1.97%) |
Sep 21, 2017 | 15.50 | 15.65 | 15.25 | 15.49 | 646,450 | -0.01(-0.06%) |
Sep 20, 2017 | 15.30 | 15.70 | 15.30 | 15.50 | 873,344 | +0.20(+1.29%) |
Sep 19, 2017 | 15.40 | 15.45 | 14.86 | 15.30 | 526,573 | -0.15(-0.96%) |
Sep 18, 2017 | 15.35 | 15.60 | 15.35 | 15.45 | 781,783 | +0.10(+0.64%) |
Sep 15, 2017 | 14.81 | 15.45 | 14.61 | 15.35 | 827,963 | +0.59(+4.00%) |
Sep 14, 2017 | 14.91 | 14.93 | 14.37 | 14.76 | 522,117 | -0.10(-0.66%) |
Sep 13, 2017 | 14.76 | 15.06 | 14.71 | 14.86 | 427,523 | +0.05(+0.33%) |
Sep 12, 2017 | 14.66 | 14.91 | 14.61 | 14.81 | 358,644 | +0.25(+1.69%) |
Sep 11, 2017 | 14.76 | 14.76 | 14.42 | 14.57 | 384,568 | -0.05(-0.34%) |
Sep 08, 2017 | 14.37 | 14.61 | 14.22 | 14.61 | 270,862 | +0.15(+1.02%) |
Sep 07, 2017 | 13.78 | 14.52 | 13.61 | 14.47 | 382,863 | +0.74(+5.38%) |
Sep 06, 2017 | 13.48 | 13.93 | 13.38 | 13.73 | 302,288 | +0.25(+1.83%) |
Sep 05, 2017 | 13.53 | 13.65 | 13.36 | 13.48 | 298,508 | -0.05(-0.36%) |
Sep 01, 2017 | 13.29 | 13.58 | 13.29 | 13.53 | 383,353 | +0.25(+1.85%) |
Aug 31, 2017 | 13.24 | 13.43 | 13.11 | 13.29 | 293,242 | +0.15(+1.12%) |
Aug 30, 2017 | 13.09 | 13.21 | 12.99 | 13.14 | 487,281 | +0.00(+0.00%) |
Aug 29, 2017 | 13.14 | 13.24 | 13.04 | 13.14 | 200,091 | -0.15(-1.11%) |
Aug 28, 2017 | 13.09 | 13.38 | 12.99 | 13.29 | 434,845 | +0.30(+2.27%) |
Aug 25, 2017 | 13.29 | 13.34 | 12.94 | 12.99 | 267,998 | -0.15(-1.12%) |
Aug 24, 2017 | 12.94 | 13.29 | 12.94 | 13.14 | 209,582 | +0.20(+1.52%) |
Aug 23, 2017 | 13.24 | 13.34 | 12.92 | 12.94 | 448,979 | -0.30(-2.23%) |
Aug 22, 2017 | 13.19 | 13.31 | 12.94 | 13.24 | 260,914 | +0.15(+1.13%) |
Aug 21, 2017 | 13.19 | 13.29 | 13.04 | 13.09 | 532,605 | -0.15(-1.12%) |
Aug 18, 2017 | 13.09 | 13.24 | 12.92 | 13.24 | 200,525 | +0.09(+0.67%) |
Aug 17, 2017 | 13.24 | 13.38 | 13.04 | 13.15 | 216,300 | -0.14(-1.04%) |
Aug 16, 2017 | 13.53 | 13.61 | 13.24 | 13.29 | 281,873 | -0.20(-1.46%) |
Aug 15, 2017 | 13.38 | 13.68 | 13.34 | 13.48 | 386,296 | +0.10(+0.74%) |
Aug 14, 2017 | 13.58 | 13.58 | 13.24 | 13.38 | 438,438 | -0.10(-0.73%) |
Aug 11, 2017 | 13.24 | 13.63 | 13.04 | 13.48 | 769,935 | +0.15(+1.11%) |
Aug 10, 2017 | 13.43 | 13.68 | 13.24 | 13.34 | 807,091 | -0.15(-1.09%) |
Aug 09, 2017 | 13.68 | 13.68 | 13.29 | 13.48 | 1,134,384 | -0.30(-2.14%) |
Aug 08, 2017 | 13.93 | 14.71 | 13.63 | 13.78 | 1,587,612 | -0.69(-4.76%) |
Aug 07, 2017 | 15.06 | 15.06 | 14.47 | 14.47 | 640,821 | -0.54(-3.61%) |
Aug 04, 2017 | 15.20 | 15.35 | 14.93 | 15.01 | 661,347 | -0.25(-1.61%) |
Aug 03, 2017 | 15.16 | 15.40 | 15.06 | 15.25 | 427,349 | +0.05(+0.32%) |
Aug 02, 2017 | 15.35 | 15.48 | 15.20 | 15.20 | 448,329 | -0.20(-1.28%) |
Aug 01, 2017 | 15.50 | 15.50 | 15.13 | 15.40 | 372,673 | +0.00(+0.00%) |
Jul 31, 2017 | 14.86 | 15.60 | 14.84 | 15.40 | 1,253,586 | +0.64(+4.33%) |
Jul 28, 2017 | 15.45 | 15.45 | 14.61 | 14.76 | 1,162,893 | -0.30(-1.96%) |
Jul 27, 2017 | 15.75 | 15.75 | 14.91 | 15.06 | 769,589 | -0.69(-4.38%) |
Jul 26, 2017 | 15.50 | 15.84 | 15.40 | 15.75 | 2,161,339 | +0.05(+0.31%) |
Jul 25, 2017 | 13.58 | 15.75 | 13.24 | 15.70 | 3,386,752 | +3.25(+26.09%) |
Jul 24, 2017 | 12.60 | 12.60 | 12.10 | 12.45 | 1,265,434 | -0.15(-1.17%) |
Jul 21, 2017 | 13.04 | 13.04 | 12.40 | 12.60 | 803,315 | -0.34(-2.66%) |
Jul 20, 2017 | 13.04 | 13.04 | 12.89 | 12.94 | 760,613 | -0.10(-0.75%) |
Jul 19, 2017 | 13.04 | 13.09 | 12.84 | 13.04 | 1,101,195 | +0.10(+0.76%) |
Jul 18, 2017 | 13.29 | 13.34 | 12.87 | 12.94 | 484,288 | -0.30(-2.23%) |
Jul 17, 2017 | 13.43 | 13.63 | 13.24 | 13.24 | 533,199 | -0.25(-1.82%) |
Jul 14, 2017 | 13.48 | 13.53 | 13.19 | 13.48 | 419,477 | +0.05(+0.37%) |
Jul 13, 2017 | 13.68 | 13.68 | 12.94 | 13.43 | 567,826 | -0.20(-1.44%) |
Jul 12, 2017 | 13.48 | 13.88 | 13.38 | 13.63 | 1,015,001 | +0.25(+1.84%) |
Jul 11, 2017 | 12.65 | 13.38 | 12.55 | 13.38 | 467,695 | +0.74(+5.84%) |
Jul 10, 2017 | 12.84 | 12.94 | 12.55 | 12.65 | 1,469,657 | -0.25(-1.91%) |
Jul 07, 2017 | 12.84 | 12.89 | 12.70 | 12.89 | 632,018 | +0.10(+0.77%) |
Jul 06, 2017 | 12.89 | 12.99 | 12.65 | 12.79 | 561,919 | -0.10(-0.76%) |
Jul 05, 2017 | 12.84 | 13.04 | 12.55 | 12.89 | 355,999 | +0.10(+0.77%) |
Jul 03, 2017 | 13.04 | 13.09 | 12.65 | 12.79 | 268,160 | -0.20(-1.52%) |
Jun 30, 2017 | 12.94 | 13.09 | 12.79 | 12.99 | 493,719 | +0.10(+0.76%) |
Jun 29, 2017 | 12.70 | 12.94 | 12.65 | 12.89 | 517,138 | +0.16(+1.26%) |
Jun 28, 2017 | 12.44 | 12.73 | 12.44 | 12.73 | 582,816 | +0.34(+2.78%) |
Jun 27, 2017 | 12.49 | 12.58 | 12.34 | 12.39 | 403,019 | -0.20(-1.56%) |
Jun 26, 2017 | 12.34 | 12.78 | 12.24 | 12.58 | 842,174 | +0.25(+1.99%) |
Jun 23, 2017 | 12.24 | 12.39 | 12.12 | 12.34 | 554,944 | +0.10(+0.80%) |
Jun 22, 2017 | 12.19 | 12.31 | 12.04 | 12.24 | 578,239 | +0.10(+0.81%) |
Jun 21, 2017 | 12.19 | 12.27 | 11.90 | 12.14 | 724,447 | -0.05(-0.40%) |
Jun 20, 2017 | 11.99 | 12.29 | 11.75 | 12.19 | 846,441 | +0.20(+1.64%) |
Jun 19, 2017 | 12.04 | 12.07 | 11.80 | 11.99 | 487,277 | +0.00(+0.00%) |
Jun 16, 2017 | 11.60 | 12.09 | 11.50 | 11.99 | 1,702,319 | +0.29(+2.52%) |
Jun 15, 2017 | 11.45 | 11.75 | 11.21 | 11.70 | 1,144,608 | +0.15(+1.28%) |
Jun 14, 2017 | 11.85 | 11.85 | 11.45 | 11.55 | 1,004,770 | -0.25(-2.08%) |
Jun 13, 2017 | 11.55 | 11.82 | 11.31 | 11.80 | 1,197,699 | +0.38(+3.36%) |
Jun 12, 2017 | 11.60 | 11.60 | 11.06 | 11.41 | 1,832,310 | -0.19(-1.61%) |
Jun 09, 2017 | 11.99 | 11.99 | 11.55 | 11.60 | 2,631,261 | -0.44(-3.67%) |
Jun 08, 2017 | 12.49 | 12.49 | 11.06 | 12.04 | 4,258,998 | -1.28(-9.59%) |
Jun 07, 2017 | 13.91 | 14.04 | 13.22 | 13.32 | 423,658 | -0.59(-4.24%) |
Jun 06, 2017 | 14.21 | 14.31 | 13.79 | 13.91 | 219,617 | -0.39(-2.75%) |
Jun 05, 2017 | 14.26 | 14.33 | 13.79 | 14.31 | 426,480 | +0.05(+0.34%) |
Jun 02, 2017 | 14.06 | 14.38 | 14.06 | 14.26 | 207,306 | +0.15(+1.05%) |
Jun 01, 2017 | 13.91 | 14.21 | 13.81 | 14.11 | 363,821 | +0.20(+1.41%) |
May 31, 2017 | 14.01 | 14.16 | 13.91 | 13.91 | 152,120 | -0.05(-0.35%) |
May 30, 2017 | 14.01 | 14.06 | 13.72 | 13.96 | 629,346 | -0.15(-1.05%) |
May 26, 2017 | 14.31 | 14.40 | 14.06 | 14.11 | 193,067 | -0.29(-2.05%) |
May 25, 2017 | 14.45 | 14.65 | 14.23 | 14.40 | 97,464 | +0.00(+0.00%) |
May 24, 2017 | 14.55 | 14.70 | 14.26 | 14.40 | 100,162 | -0.15(-1.01%) |
May 23, 2017 | 14.55 | 14.75 | 14.46 | 14.55 | 121,506 | +0.00(+0.00%) |
May 22, 2017 | 14.45 | 14.70 | 14.45 | 14.55 | 242,331 | +0.15(+1.02%) |
May 19, 2017 | 14.35 | 14.55 | 14.31 | 14.40 | 156,873 | +0.00(+0.00%) |
May 18, 2017 | 14.35 | 14.65 | 14.06 | 14.40 | 470,364 | -0.05(-0.34%) |
May 17, 2017 | 14.75 | 14.80 | 14.45 | 14.45 | 241,482 | -0.29(-2.00%) |
May 16, 2017 | 14.70 | 14.85 | 14.50 | 14.75 | 291,312 | +0.05(+0.33%) |
May 15, 2017 | 14.65 | 14.99 | 14.60 | 14.70 | 262,712 | +0.05(+0.34%) |
May 12, 2017 | 14.75 | 15.04 | 14.50 | 14.65 | 224,715 | -0.20(-1.32%) |
May 11, 2017 | 14.85 | 15.09 | 14.65 | 14.85 | 293,761 | +0.00(+0.00%) |
May 10, 2017 | 14.94 | 15.34 | 14.21 | 14.85 | 711,824 | -0.15(-0.98%) |
May 09, 2017 | 13.86 | 15.68 | 13.81 | 14.99 | 691,847 | +0.54(+3.74%) |
May 08, 2017 | 14.16 | 14.50 | 14.11 | 14.45 | 327,990 | +0.29(+2.08%) |
May 05, 2017 | 14.26 | 14.45 | 14.11 | 14.16 | 243,975 | -0.10(-0.69%) |
May 04, 2017 | 14.40 | 14.50 | 14.06 | 14.26 | 294,632 | +0.00(+0.00%) |
May 03, 2017 | 14.65 | 14.75 | 14.11 | 14.26 | 451,541 | -0.54(-3.65%) |
May 02, 2017 | 15.24 | 15.39 | 14.75 | 14.80 | 550,547 | -0.20(-1.31%) |
May 01, 2017 | 14.55 | 15.14 | 14.55 | 14.99 | 470,218 | +0.54(+3.74%) |
Apr 28, 2017 | 14.87 | 16.37 | 14.11 | 14.45 | 1,094,884 | +1.43(+10.94%) |
Apr 27, 2017 | 12.88 | 13.13 | 12.73 | 13.03 | 309,317 | +0.20(+1.53%) |
Apr 26, 2017 | 12.39 | 12.88 | 12.39 | 12.83 | 292,769 | +0.44(+3.57%) |
Apr 25, 2017 | 12.44 | 12.93 | 12.39 | 12.39 | 259,237 | +0.10(+0.80%) |
Apr 24, 2017 | 12.19 | 12.34 | 12.09 | 12.29 | 194,764 | +0.29(+2.46%) |
Apr 21, 2017 | 12.09 | 12.19 | 11.80 | 11.99 | 243,768 | -0.10(-0.81%) |
Apr 20, 2017 | 12.09 | 12.44 | 12.02 | 12.09 | 287,219 | +0.15(+1.23%) |
Apr 19, 2017 | 11.90 | 12.24 | 11.85 | 11.95 | 263,957 | +0.05(+0.41%) |
Apr 18, 2017 | 11.40 | 11.90 | 11.31 | 11.90 | 311,100 | +0.39(+3.42%) |
Apr 17, 2017 | 10.47 | 11.50 | 10.47 | 11.50 | 452,731 | +1.18(+11.43%) |
Apr 13, 2017 | 10.47 | 10.57 | 10.32 | 10.32 | 155,355 | -0.20(-1.87%) |
Apr 12, 2017 | 10.47 | 10.72 | 10.32 | 10.52 | 169,126 | +0.10(+0.94%) |
Apr 11, 2017 | 10.23 | 10.57 | 10.13 | 10.42 | 205,442 | +0.20(+1.92%) |
Apr 10, 2017 | 10.27 | 10.47 | 10.03 | 10.23 | 342,168 | +0.00(+0.00%) |
Apr 07, 2017 | 10.32 | 10.42 | 10.13 | 10.23 | 375,012 | -0.15(-1.42%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.32 | 10.37 | 294,444 | -0.05(-0.47%) |
Apr 05, 2017 | 10.77 | 10.86 | 10.32 | 10.42 | 600,501 | -0.20(-1.85%) |
Apr 04, 2017 | 11.11 | 11.26 | 10.62 | 10.62 | 439,391 | -0.54(-4.85%) |
Apr 03, 2017 | 11.70 | 11.90 | 11.01 | 11.16 | 387,886 | -0.54(-4.62%) |
Mar 31, 2017 | 11.65 | 11.85 | 11.50 | 11.70 | 251,315 | +0.05(+0.42%) |
Mar 30, 2017 | 11.60 | 11.80 | 11.40 | 11.65 | 203,685 | +0.06(+0.53%) |
Mar 29, 2017 | 11.29 | 11.79 | 11.29 | 11.59 | 187,940 | +0.25(+2.16%) |
Mar 28, 2017 | 11.54 | 11.64 | 11.25 | 11.34 | 402,558 | -0.25(-2.12%) |
Mar 27, 2017 | 10.75 | 11.64 | 10.75 | 11.59 | 284,682 | +0.59(+5.36%) |
Mar 24, 2017 | 11.29 | 11.54 | 10.98 | 11.00 | 270,835 | -0.25(-2.18%) |
Mar 23, 2017 | 11.39 | 11.49 | 11.15 | 11.25 | 248,818 | -0.10(-0.87%) |
Mar 22, 2017 | 11.69 | 11.74 | 11.34 | 11.34 | 213,621 | -0.39(-3.35%) |
Mar 21, 2017 | 11.98 | 12.32 | 11.54 | 11.74 | 206,314 | -0.15(-1.24%) |
Mar 20, 2017 | 12.28 | 12.28 | 11.79 | 11.88 | 185,264 | -0.39(-3.20%) |
Mar 17, 2017 | 11.88 | 12.47 | 11.83 | 12.28 | 678,059 | +0.34(+2.88%) |
Mar 16, 2017 | 11.64 | 11.98 | 11.64 | 11.93 | 181,085 | +0.29(+2.53%) |
Mar 15, 2017 | 11.39 | 11.74 | 11.39 | 11.64 | 174,968 | +0.29(+2.60%) |
Mar 14, 2017 | 11.54 | 11.59 | 11.05 | 11.34 | 289,682 | -0.29(-2.53%) |
Mar 13, 2017 | 11.44 | 11.69 | 11.39 | 11.64 | 127,253 | +0.15(+1.28%) |
Mar 10, 2017 | 11.39 | 11.59 | 11.29 | 11.49 | 129,022 | +0.10(+0.86%) |
Mar 09, 2017 | 11.29 | 11.59 | 11.29 | 11.39 | 119,914 | +0.10(+0.87%) |
Mar 08, 2017 | 11.54 | 11.64 | 11.20 | 11.29 | 206,511 | -0.20(-1.71%) |
Mar 07, 2017 | 11.64 | 11.64 | 11.34 | 11.49 | 187,814 | -0.20(-1.68%) |
Mar 06, 2017 | 11.64 | 11.79 | 11.49 | 11.69 | 127,272 | -0.05(-0.42%) |
Mar 03, 2017 | 11.83 | 12.03 | 11.59 | 11.74 | 154,120 | -0.10(-0.83%) |
Mar 02, 2017 | 11.98 | 12.03 | 11.74 | 11.83 | 111,122 | -0.20(-1.63%) |
Mar 01, 2017 | 12.08 | 12.18 | 11.93 | 12.03 | 250,820 | +0.15(+1.24%) |
Feb 28, 2017 | 11.88 | 12.18 | 11.64 | 11.88 | 184,345 | -0.05(-0.41%) |
Feb 27, 2017 | 11.88 | 12.13 | 11.76 | 11.93 | 185,546 | -0.05(-0.41%) |
Feb 24, 2017 | 11.83 | 11.98 | 11.79 | 11.98 | 103,320 | +0.05(+0.41%) |
Feb 23, 2017 | 12.13 | 12.13 | 11.74 | 11.93 | 144,068 | -0.15(-1.22%) |
Feb 22, 2017 | 11.98 | 12.20 | 11.83 | 12.08 | 182,884 | +0.00(+0.00%) |
Feb 21, 2017 | 11.98 | 12.13 | 11.93 | 12.08 | 101,766 | +0.25(+2.08%) |
Feb 17, 2017 | 11.83 | 11.83 | 11.83 | 0 | -0.10(-0.82%) | |
Feb 16, 2017 | 12.08 | 12.08 | 11.74 | 11.93 | 195,812 | -0.15(-1.22%) |
Feb 15, 2017 | 12.03 | 12.23 | 11.93 | 12.08 | 126,948 | -0.05(-0.40%) |
Feb 14, 2017 | 11.59 | 12.47 | 11.59 | 12.13 | 352,115 | +0.49(+4.22%) |
Feb 13, 2017 | 11.44 | 11.93 | 11.37 | 11.64 | 380,626 | +0.20(+1.72%) |
Feb 10, 2017 | 11.15 | 11.44 | 10.95 | 11.44 | 602,229 | +0.34(+3.10%) |
Feb 09, 2017 | 10.26 | 11.54 | 9.723 | 11.10 | 667,632 | -0.20(-1.74%) |
Feb 08, 2017 | 11.05 | 11.44 | 10.95 | 11.29 | 266,845 | +0.25(+2.22%) |
Feb 07, 2017 | 11.29 | 11.64 | 11.05 | 11.05 | 174,179 | -0.20(-1.75%) |
Feb 06, 2017 | 11.29 | 11.49 | 11.15 | 11.25 | 172,179 | -0.05(-0.43%) |
Feb 03, 2017 | 11.05 | 11.34 | 10.90 | 11.29 | 268,021 | +0.34(+3.14%) |
Feb 02, 2017 | 11.00 | 11.20 | 10.84 | 10.95 | 204,069 | -0.05(-0.45%) |
Feb 01, 2017 | 11.29 | 11.54 | 10.95 | 11.00 | 339,244 | -0.29(-2.61%) |
Jan 31, 2017 | 11.15 | 11.34 | 11.07 | 11.29 | 304,515 | +0.15(+1.32%) |
Jan 30, 2017 | 11.15 | 11.15 | 10.90 | 11.15 | 178,735 | -0.05(-0.44%) |
Jan 27, 2017 | 11.39 | 11.39 | 11.10 | 11.20 | 234,766 | -0.20(-1.72%) |
Jan 26, 2017 | 11.79 | 11.83 | 11.34 | 11.39 | 187,198 | -0.44(-3.73%) |
Jan 25, 2017 | 11.98 | 12.08 | 11.69 | 11.83 | 558,414 | +0.00(+0.00%) |
Jan 24, 2017 | 11.93 | 12.08 | 11.79 | 11.83 | 271,845 | -0.10(-0.82%) |
Jan 23, 2017 | 11.93 | 12.08 | 11.79 | 11.93 | 152,648 | -0.05(-0.41%) |
Jan 20, 2017 | 12.03 | 12.03 | 11.79 | 11.98 | 152,545 | -0.05(-0.41%) |
Jan 19, 2017 | 11.83 | 12.10 | 11.74 | 12.03 | 161,546 | +0.29(+2.51%) |
Jan 18, 2017 | 12.03 | 12.08 | 11.49 | 11.74 | 141,601 | -0.25(-2.05%) |
Jan 17, 2017 | 11.93 | 12.13 | 11.83 | 11.98 | 191,805 | -0.05(-0.41%) |
Jan 13, 2017 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.38 | 12.38 | 12.03 | 12.03 | 188,480 | -0.39(-3.16%) |
Jan 11, 2017 | 12.72 | 12.72 | 12.23 | 12.42 | 123,462 | -0.29(-2.32%) |
Jan 10, 2017 | 12.62 | 12.79 | 12.47 | 12.72 | 283,187 | +0.15(+1.17%) |
Jan 09, 2017 | 12.87 | 12.96 | 12.52 | 12.57 | 166,791 | -0.25(-1.92%) |
Jan 06, 2017 | 13.11 | 13.11 | 12.72 | 12.82 | 403,324 | -0.25(-1.88%) |
Jan 05, 2017 | 13.36 | 13.46 | 13.04 | 13.06 | 198,888 | -0.39(-2.92%) |
Jan 04, 2017 | 12.77 | 13.53 | 12.77 | 13.46 | 355,264 | +0.64(+4.98%) |
Jan 03, 2017 | 12.96 | 12.96 | 12.62 | 12.82 | 173,819 | +0.00(+0.00%) |
Dec 30, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.09(-0.67%) | |
Dec 29, 2016 | 12.51 | 12.90 | 12.36 | 12.90 | 278,222 | +0.39(+3.14%) |
Dec 28, 2016 | 12.76 | 12.76 | 12.17 | 12.51 | 219,452 | -0.25(-1.92%) |
Dec 27, 2016 | 12.80 | 13.10 | 12.71 | 12.76 | 101,918 | +0.00(+0.00%) |
Dec 23, 2016 | 12.76 | 12.76 | 12.76 | 0 | -0.05(-0.38%) | |
Dec 22, 2016 | 12.71 | 13.00 | 12.66 | 12.80 | 126,081 | +0.05(+0.38%) |
Dec 21, 2016 | 12.80 | 12.90 | 12.61 | 12.76 | 146,736 | -0.05(-0.38%) |
Dec 20, 2016 | 13.05 | 13.20 | 12.68 | 12.80 | 185,942 | -0.20(-1.51%) |
Dec 19, 2016 | 12.90 | 13.10 | 12.85 | 13.00 | 180,496 | +0.15(+1.15%) |
Dec 16, 2016 | 12.90 | 13.00 | 12.68 | 12.85 | 933,267 | -0.05(-0.38%) |
Dec 15, 2016 | 12.90 | 13.20 | 12.80 | 12.90 | 254,346 | -0.05(-0.38%) |
Dec 14, 2016 | 13.00 | 13.05 | 12.66 | 12.95 | 177,426 | -0.05(-0.38%) |
Dec 13, 2016 | 12.90 | 13.15 | 12.90 | 13.00 | 198,445 | +0.15(+1.15%) |
Dec 12, 2016 | 12.51 | 13.00 | 12.51 | 12.85 | 413,372 | +0.29(+2.34%) |
Dec 09, 2016 | 12.36 | 12.56 | 12.36 | 12.56 | 273,793 | +0.29(+2.40%) |
Dec 08, 2016 | 11.97 | 12.36 | 11.97 | 12.27 | 225,653 | +0.25(+2.04%) |
Dec 07, 2016 | 12.02 | 12.31 | 11.92 | 12.02 | 203,995 | -0.05(-0.41%) |
Dec 06, 2016 | 11.82 | 12.22 | 11.82 | 12.07 | 295,464 | +0.25(+2.07%) |
Dec 05, 2016 | 11.38 | 11.82 | 11.33 | 11.82 | 305,392 | +0.44(+3.88%) |
Dec 02, 2016 | 11.14 | 11.38 | 11.09 | 11.38 | 275,847 | +0.25(+2.20%) |
Dec 01, 2016 | 11.23 | 11.33 | 10.89 | 11.14 | 296,741 | -0.15(-1.30%) |
Nov 30, 2016 | 11.23 | 11.58 | 11.23 | 11.28 | 222,208 | +0.05(+0.44%) |
Nov 29, 2016 | 11.53 | 11.58 | 11.19 | 11.23 | 180,878 | -0.29(-2.55%) |
Nov 28, 2016 | 11.58 | 11.63 | 11.33 | 11.53 | 171,276 | +0.00(+0.00%) |
Nov 25, 2016 | 11.28 | 11.55 | 11.28 | 11.53 | 63,621 | +0.20(+1.73%) |
Nov 23, 2016 | 11.33 | 11.33 | 11.33 | 0 | -0.10(-0.86%) | |
Nov 22, 2016 | 12.22 | 12.22 | 11.14 | 11.43 | 504,027 | -0.74(-6.05%) |
Nov 21, 2016 | 11.63 | 12.17 | 11.63 | 12.17 | 1,643,429 | +0.49(+4.20%) |
Nov 18, 2016 | 11.68 | 11.87 | 11.58 | 11.68 | 209,559 | +0.10(+0.85%) |
Nov 17, 2016 | 11.63 | 11.97 | 11.53 | 11.58 | 230,015 | -0.05(-0.42%) |
Nov 16, 2016 | 11.68 | 11.82 | 11.53 | 11.63 | 158,771 | -0.05(-0.42%) |
Nov 15, 2016 | 11.68 | 11.73 | 11.14 | 11.68 | 249,808 | +0.00(+0.00%) |
Nov 14, 2016 | 11.63 | 11.90 | 11.53 | 11.68 | 505,076 | +0.10(+0.85%) |
Nov 11, 2016 | 11.28 | 11.77 | 11.14 | 11.58 | 354,456 | +0.34(+3.06%) |
Nov 10, 2016 | 10.65 | 11.28 | 10.65 | 11.23 | 373,375 | +0.69(+6.51%) |
Nov 09, 2016 | 10.16 | 10.65 | 9.861 | 10.55 | 358,600 | +0.54(+5.39%) |
Nov 08, 2016 | 9.959 | 10.06 | 9.665 | 10.01 | 232,465 | +0.20(+2.00%) |
Nov 07, 2016 | 9.665 | 10.16 | 9.567 | 9.812 | 368,320 | +0.49(+5.26%) |
Nov 04, 2016 | 9.321 | 9.518 | 9.223 | 9.321 | 244,045 | +0.10(+1.06%) |
Nov 03, 2016 | 8.929 | 9.469 | 8.880 | 9.223 | 407,436 | +0.34(+3.87%) |
Nov 02, 2016 | 8.929 | 8.978 | 8.733 | 8.880 | 325,101 | -0.05(-0.55%) |