Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.75 | 13.75 | 13.00 | 13.05 | 33,405 | -0.65(-4.74%) |
Oct 30, 2017 | 14.05 | 14.05 | 13.60 | 13.70 | 32,514 | -0.30(-2.14%) |
Oct 27, 2017 | 13.90 | 14.05 | 13.55 | 14.00 | 27,434 | +0.35(+2.56%) |
Oct 26, 2017 | 13.60 | 13.80 | 13.40 | 13.65 | 19,069 | +0.15(+1.11%) |
Oct 25, 2017 | 13.70 | 13.70 | 13.30 | 13.50 | 31,743 | -0.15(-1.10%) |
Oct 24, 2017 | 14.09 | 14.09 | 13.60 | 13.65 | 40,733 | -0.30(-2.15%) |
Oct 23, 2017 | 14.10 | 14.10 | 13.90 | 13.95 | 41,232 | -0.10(-0.71%) |
Oct 20, 2017 | 14.05 | 14.10 | 13.93 | 14.05 | 19,057 | +0.00(+0.00%) |
Oct 19, 2017 | 13.95 | 14.20 | 13.80 | 14.05 | 23,802 | +0.00(+0.00%) |
Oct 18, 2017 | 13.95 | 14.10 | 13.95 | 14.05 | 24,640 | +0.10(+0.72%) |
Oct 17, 2017 | 14.00 | 14.05 | 13.90 | 13.95 | 18,380 | -0.15(-1.06%) |
Oct 16, 2017 | 14.13 | 14.20 | 14.00 | 14.10 | 16,118 | +0.00(+0.00%) |
Oct 13, 2017 | 14.00 | 14.15 | 14.00 | 14.10 | 17,533 | +0.10(+0.71%) |
Oct 12, 2017 | 14.00 | 14.05 | 13.95 | 14.00 | 41,031 | -0.15(-1.06%) |
Oct 11, 2017 | 14.15 | 14.25 | 14.00 | 14.15 | 48,162 | -0.05(-0.35%) |
Oct 10, 2017 | 14.40 | 14.40 | 14.15 | 14.20 | 26,294 | -0.20(-1.39%) |
Oct 09, 2017 | 14.30 | 14.40 | 14.25 | 14.40 | 48,430 | +0.00(+0.00%) |
Oct 06, 2017 | 14.25 | 14.45 | 14.20 | 14.40 | 40,615 | +0.25(+1.77%) |
Oct 05, 2017 | 14.25 | 14.30 | 14.05 | 14.15 | 38,697 | -0.15(-1.05%) |
Oct 04, 2017 | 14.45 | 14.50 | 14.20 | 14.30 | 33,978 | -0.15(-1.04%) |
Oct 03, 2017 | 14.45 | 14.60 | 14.43 | 14.45 | 49,061 | +0.00(+0.00%) |
Oct 02, 2017 | 14.45 | 14.55 | 14.40 | 14.45 | 56,261 | +0.05(+0.35%) |
Sep 29, 2017 | 14.70 | 14.70 | 14.35 | 14.40 | 64,383 | -0.15(-1.03%) |
Sep 28, 2017 | 14.20 | 14.60 | 14.20 | 14.55 | 49,759 | +0.25(+1.75%) |
Sep 27, 2017 | 14.30 | 14.35 | 14.10 | 14.30 | 81,815 | +0.05(+0.35%) |
Sep 26, 2017 | 14.25 | 14.35 | 14.20 | 14.25 | 41,738 | +0.05(+0.35%) |
Sep 25, 2017 | 14.15 | 14.30 | 14.00 | 14.20 | 43,086 | +0.05(+0.35%) |
Sep 22, 2017 | 14.10 | 14.15 | 14.10 | 14.15 | 27,435 | +0.05(+0.35%) |
Sep 21, 2017 | 14.15 | 14.20 | 14.00 | 14.10 | 59,593 | -0.15(-1.05%) |
Sep 20, 2017 | 14.30 | 14.35 | 14.15 | 14.25 | 28,575 | -0.10(-0.70%) |
Sep 19, 2017 | 14.20 | 14.35 | 14.10 | 14.35 | 54,188 | +0.15(+1.06%) |
Sep 18, 2017 | 14.25 | 14.50 | 14.05 | 14.20 | 89,092 | -0.05(-0.35%) |
Sep 15, 2017 | 14.10 | 14.35 | 14.00 | 14.25 | 138,752 | +0.20(+1.42%) |
Sep 14, 2017 | 14.00 | 14.05 | 14.00 | 14.05 | 71,575 | +0.00(+0.00%) |
Sep 13, 2017 | 14.00 | 14.05 | 13.85 | 14.05 | 78,257 | +0.15(+1.08%) |
Sep 12, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 61,696 | +0.10(+0.72%) |
Sep 11, 2017 | 13.75 | 13.85 | 13.60 | 13.80 | 93,195 | +0.00(+0.00%) |
Sep 08, 2017 | 13.75 | 13.95 | 12.95 | 13.80 | 42,630 | -0.02(-0.18%) |
Sep 07, 2017 | 13.90 | 14.05 | 13.80 | 13.82 | 73,509 | -0.12(-0.90%) |
Sep 06, 2017 | 11.75 | 14.60 | 11.75 | 13.95 | 209,788 | +0.80(+6.08%) |
Sep 05, 2017 | 13.45 | 13.45 | 12.60 | 13.15 | 41,008 | -0.20(-1.50%) |
Sep 01, 2017 | 13.50 | 13.50 | 13.20 | 13.35 | 16,392 | -0.10(-0.74%) |
Aug 31, 2017 | 13.55 | 13.75 | 13.35 | 13.45 | 42,926 | +0.15(+1.13%) |
Aug 30, 2017 | 13.60 | 13.65 | 13.05 | 13.30 | 38,147 | -0.40(-2.92%) |
Aug 29, 2017 | 13.75 | 13.75 | 13.50 | 13.70 | 16,822 | -0.15(-1.08%) |
Aug 28, 2017 | 13.90 | 13.90 | 13.60 | 13.85 | 23,680 | -0.05(-0.36%) |
Aug 25, 2017 | 13.70 | 13.90 | 13.60 | 13.90 | 16,446 | +0.25(+1.83%) |
Aug 24, 2017 | 13.75 | 13.75 | 13.55 | 13.65 | 13,732 | -0.15(-1.09%) |
Aug 23, 2017 | 13.75 | 13.80 | 13.65 | 13.80 | 12,731 | -0.15(-1.08%) |
Aug 22, 2017 | 13.45 | 13.95 | 13.40 | 13.95 | 32,261 | +0.50(+3.72%) |
Aug 21, 2017 | 13.65 | 13.65 | 13.40 | 13.45 | 26,942 | -0.15(-1.10%) |
Aug 18, 2017 | 13.75 | 13.85 | 13.40 | 13.60 | 42,540 | -0.20(-1.45%) |
Aug 17, 2017 | 14.00 | 14.00 | 13.80 | 13.80 | 32,012 | -0.20(-1.43%) |
Aug 16, 2017 | 13.95 | 14.20 | 13.90 | 14.00 | 23,105 | +0.10(+0.72%) |
Aug 15, 2017 | 13.90 | 13.90 | 13.85 | 13.90 | 21,185 | +0.00(+0.00%) |
Aug 14, 2017 | 13.86 | 14.00 | 13.80 | 13.90 | 25,169 | +0.05(+0.36%) |
Aug 11, 2017 | 13.80 | 13.90 | 13.75 | 13.85 | 34,108 | +0.00(+0.00%) |
Aug 10, 2017 | 13.85 | 14.00 | 13.80 | 13.85 | 22,374 | -0.05(-0.36%) |
Aug 09, 2017 | 13.75 | 13.95 | 13.75 | 13.90 | 99,924 | +0.00(+0.00%) |
Aug 08, 2017 | 13.95 | 14.05 | 13.85 | 13.90 | 26,433 | -0.05(-0.36%) |
Aug 07, 2017 | 14.05 | 14.10 | 13.95 | 13.95 | 29,341 | +0.00(+0.00%) |
Aug 04, 2017 | 14.10 | 14.10 | 13.90 | 13.95 | 21,190 | -0.10(-0.71%) |
Aug 03, 2017 | 14.25 | 14.25 | 14.00 | 14.05 | 15,452 | -0.20(-1.40%) |
Aug 02, 2017 | 14.05 | 14.25 | 13.97 | 14.25 | 13,297 | +0.03(+0.18%) |
Aug 01, 2017 | 14.00 | 14.30 | 14.00 | 14.22 | 18,206 | +0.12(+0.89%) |
Jul 31, 2017 | 13.95 | 14.20 | 13.85 | 14.10 | 14,741 | +0.15(+1.08%) |
Jul 28, 2017 | 14.25 | 14.45 | 13.95 | 13.95 | 22,907 | -0.35(-2.45%) |
Jul 27, 2017 | 14.35 | 14.43 | 14.05 | 14.30 | 17,268 | +0.00(+0.00%) |
Jul 26, 2017 | 14.16 | 14.40 | 14.15 | 14.30 | 28,388 | +0.10(+0.70%) |
Jul 25, 2017 | 13.90 | 14.30 | 13.90 | 14.20 | 19,758 | +0.25(+1.79%) |
Jul 24, 2017 | 14.20 | 14.20 | 13.90 | 13.95 | 26,756 | -0.15(-1.06%) |
Jul 21, 2017 | 14.25 | 14.35 | 13.95 | 14.10 | 75,355 | -0.05(-0.35%) |
Jul 20, 2017 | 14.30 | 13.85 | 14.15 | 22,269 | +0.25(+1.80%) | |
Jul 19, 2017 | 13.90 | 14.22 | 13.90 | 13.90 | 25,579 | +0.00(+0.00%) |
Jul 18, 2017 | 13.80 | 14.00 | 13.70 | 13.90 | 30,153 | +0.10(+0.72%) |
Jul 17, 2017 | 13.70 | 13.85 | 13.60 | 13.80 | 27,208 | +0.15(+1.10%) |
Jul 14, 2017 | 13.55 | 13.75 | 13.55 | 13.65 | 28,772 | +0.10(+0.74%) |
Jul 13, 2017 | 13.55 | 13.60 | 13.45 | 13.55 | 24,570 | +0.05(+0.37%) |
Jul 12, 2017 | 13.60 | 13.90 | 13.40 | 13.50 | 30,897 | -0.25(-1.82%) |
Jul 11, 2017 | 13.55 | 13.85 | 13.35 | 13.75 | 46,845 | +0.20(+1.48%) |
Jul 10, 2017 | 13.35 | 13.70 | 13.25 | 13.55 | 52,466 | +0.35(+2.65%) |
Jul 07, 2017 | 13.30 | 13.30 | 13.10 | 13.20 | 30,454 | -0.05(-0.38%) |
Jul 06, 2017 | 13.25 | 13.70 | 13.20 | 13.25 | 50,824 | -0.15(-1.12%) |
Jul 05, 2017 | 13.25 | 13.45 | 13.10 | 13.40 | 47,130 | +0.20(+1.52%) |
Jul 03, 2017 | 12.80 | 13.25 | 12.80 | 13.20 | 30,315 | +0.25(+1.93%) |
Jun 30, 2017 | 13.05 | 13.30 | 12.90 | 12.95 | 61,160 | -0.10(-0.77%) |
Jun 29, 2017 | 12.95 | 13.20 | 12.90 | 13.05 | 32,024 | +0.10(+0.77%) |
Jun 28, 2017 | 12.95 | 13.10 | 12.80 | 12.95 | 70,280 | +0.05(+0.39%) |
Jun 27, 2017 | 12.95 | 13.21 | 12.85 | 12.90 | 31,500 | +0.00(+0.00%) |
Jun 26, 2017 | 12.95 | 13.35 | 12.89 | 12.90 | 23,359 | +0.05(+0.39%) |
Jun 23, 2017 | 12.55 | 12.90 | 12.50 | 12.85 | 213,262 | +0.35(+2.80%) |
Jun 22, 2017 | 12.65 | 12.80 | 12.50 | 12.50 | 35,808 | -0.10(-0.79%) |
Jun 21, 2017 | 11.75 | 12.70 | 11.75 | 12.60 | 90,105 | +0.80(+6.78%) |
Jun 20, 2017 | 12.50 | 12.75 | 11.65 | 11.80 | 90,718 | -0.70(-5.60%) |
Jun 19, 2017 | 12.50 | 12.85 | 12.25 | 12.50 | 122,298 | +0.00(+0.00%) |
Jun 16, 2017 | 12.40 | 12.50 | 12.10 | 12.50 | 110,167 | -0.18(-1.38%) |
Jun 15, 2017 | 11.45 | 12.95 | 11.45 | 12.68 | 130,748 | +1.18(+10.22%) |
Jun 14, 2017 | 11.70 | 12.00 | 10.88 | 11.50 | 171,832 | -1.45(-11.20%) |
Jun 13, 2017 | 12.95 | 13.75 | 12.85 | 12.95 | 54,858 | +0.10(+0.78%) |
Jun 12, 2017 | 12.65 | 13.10 | 12.55 | 12.85 | 48,656 | +0.30(+2.39%) |
Jun 09, 2017 | 13.60 | 13.60 | 12.45 | 12.55 | 50,245 | -0.70(-5.28%) |
Jun 08, 2017 | 13.35 | 13.55 | 13.20 | 13.25 | 23,917 | -0.05(-0.38%) |
Jun 07, 2017 | 12.85 | 13.55 | 12.80 | 13.30 | 49,155 | +0.50(+3.91%) |
Jun 06, 2017 | 13.40 | 13.56 | 12.75 | 12.80 | 82,123 | -0.60(-4.48%) |
Jun 05, 2017 | 14.10 | 14.25 | 13.40 | 13.40 | 43,344 | -0.65(-4.63%) |
Jun 02, 2017 | 14.40 | 14.45 | 13.95 | 14.05 | 23,821 | -0.25(-1.75%) |
Jun 01, 2017 | 14.25 | 14.35 | 14.10 | 14.30 | 13,940 | +0.20(+1.42%) |
May 31, 2017 | 14.35 | 14.35 | 14.00 | 14.10 | 24,547 | -0.20(-1.40%) |
May 30, 2017 | 14.75 | 14.79 | 14.25 | 14.30 | 25,764 | -0.50(-3.38%) |
May 26, 2017 | 14.90 | 15.00 | 14.75 | 14.80 | 10,239 | -0.05(-0.34%) |
May 25, 2017 | 14.90 | 15.00 | 14.75 | 14.85 | 37,165 | +0.00(+0.00%) |
May 24, 2017 | 14.95 | 15.00 | 14.70 | 14.85 | 48,696 | -0.05(-0.34%) |
May 23, 2017 | 14.85 | 14.95 | 14.72 | 14.90 | 53,582 | +0.10(+0.68%) |
May 22, 2017 | 14.50 | 14.90 | 14.50 | 14.80 | 19,306 | +0.30(+2.07%) |
May 19, 2017 | 14.30 | 14.65 | 14.30 | 14.50 | 35,827 | +0.20(+1.40%) |
May 18, 2017 | 14.40 | 14.49 | 14.30 | 14.30 | 171,898 | +0.00(+0.00%) |
May 17, 2017 | 14.45 | 14.60 | 14.30 | 14.30 | 35,039 | -0.25(-1.72%) |
May 16, 2017 | 14.60 | 14.65 | 14.55 | 14.55 | 38,217 | -0.05(-0.34%) |
May 15, 2017 | 14.60 | 14.70 | 14.50 | 14.60 | 58,389 | -0.05(-0.34%) |
May 12, 2017 | 14.60 | 14.70 | 14.60 | 14.65 | 22,796 | +0.05(+0.34%) |
May 11, 2017 | 14.60 | 14.70 | 14.45 | 14.60 | 10,487 | +0.05(+0.34%) |
May 10, 2017 | 14.50 | 14.65 | 14.50 | 14.55 | 22,926 | +0.00(+0.00%) |
May 09, 2017 | 14.70 | 14.80 | 14.50 | 14.55 | 28,321 | -0.20(-1.36%) |
May 08, 2017 | 14.35 | 14.75 | 14.35 | 14.75 | 35,078 | +0.40(+2.79%) |
May 05, 2017 | 14.35 | 14.40 | 14.30 | 14.35 | 37,121 | +0.05(+0.35%) |
May 04, 2017 | 14.30 | 14.40 | 14.25 | 14.30 | 54,117 | -0.05(-0.35%) |
May 03, 2017 | 14.35 | 14.40 | 14.20 | 14.35 | 40,534 | +0.00(+0.00%) |
May 02, 2017 | 14.25 | 14.35 | 14.20 | 14.35 | 23,061 | +0.10(+0.70%) |
May 01, 2017 | 14.05 | 14.40 | 14.00 | 14.25 | 34,427 | +0.20(+1.42%) |
Apr 28, 2017 | 14.50 | 14.55 | 14.00 | 14.05 | 26,256 | -0.55(-3.77%) |
Apr 27, 2017 | 14.50 | 14.65 | 14.45 | 14.60 | 51,403 | +0.15(+1.04%) |
Apr 26, 2017 | 14.40 | 14.50 | 14.25 | 14.45 | 60,236 | +0.10(+0.70%) |
Apr 25, 2017 | 14.50 | 14.60 | 14.32 | 14.35 | 32,834 | -0.05(-0.35%) |
Apr 24, 2017 | 14.50 | 14.60 | 14.32 | 14.40 | 25,254 | +0.10(+0.70%) |
Apr 21, 2017 | 14.35 | 14.38 | 14.15 | 14.30 | 47,823 | +0.00(+0.00%) |
Apr 20, 2017 | 14.30 | 14.50 | 14.20 | 14.30 | 49,556 | +0.10(+0.70%) |
Apr 19, 2017 | 14.25 | 14.35 | 14.10 | 14.20 | 20,362 | -0.05(-0.35%) |
Apr 18, 2017 | 14.20 | 14.25 | 14.05 | 14.25 | 17,129 | +0.10(+0.71%) |
Apr 17, 2017 | 14.20 | 14.20 | 14.05 | 14.15 | 12,476 | -0.10(-0.70%) |
Apr 13, 2017 | 14.20 | 14.35 | 14.05 | 14.25 | 19,696 | +0.10(+0.71%) |
Apr 12, 2017 | 14.00 | 14.20 | 14.00 | 14.15 | 22,108 | +0.10(+0.71%) |
Apr 11, 2017 | 14.20 | 14.30 | 14.05 | 14.05 | 29,224 | -0.20(-1.40%) |
Apr 10, 2017 | 14.10 | 14.30 | 14.10 | 14.25 | 44,405 | -0.05(-0.35%) |
Apr 07, 2017 | 14.10 | 14.30 | 14.05 | 14.30 | 30,628 | +0.25(+1.78%) |
Apr 06, 2017 | 14.10 | 14.10 | 13.95 | 14.05 | 22,245 | +0.00(+0.00%) |
Apr 05, 2017 | 14.15 | 14.15 | 13.90 | 14.05 | 53,838 | +0.00(+0.00%) |
Apr 04, 2017 | 14.05 | 14.10 | 14.00 | 14.05 | 18,215 | +0.05(+0.36%) |
Apr 03, 2017 | 14.25 | 14.45 | 13.90 | 14.00 | 31,302 | -0.25(-1.75%) |
Mar 31, 2017 | 14.40 | 14.43 | 14.20 | 14.25 | 22,791 | -0.15(-1.04%) |
Mar 30, 2017 | 14.25 | 14.50 | 14.20 | 14.40 | 29,639 | +0.20(+1.41%) |
Mar 29, 2017 | 14.35 | 14.35 | 14.15 | 14.20 | 19,043 | -0.10(-0.70%) |
Mar 28, 2017 | 14.25 | 14.45 | 14.15 | 14.30 | 54,565 | +0.00(+0.00%) |
Mar 27, 2017 | 14.25 | 14.40 | 14.10 | 14.30 | 28,922 | -0.05(-0.35%) |
Mar 24, 2017 | 14.25 | 14.40 | 14.25 | 14.35 | 25,662 | +0.05(+0.35%) |
Mar 23, 2017 | 14.30 | 14.50 | 14.25 | 14.30 | 30,714 | +0.05(+0.35%) |
Mar 22, 2017 | 14.45 | 14.45 | 14.00 | 14.25 | 60,792 | -0.10(-0.70%) |
Mar 21, 2017 | 14.25 | 14.40 | 14.25 | 14.35 | 31,681 | +0.05(+0.35%) |
Mar 20, 2017 | 14.40 | 14.45 | 14.25 | 14.30 | 26,365 | -0.05(-0.35%) |
Mar 17, 2017 | 14.15 | 14.55 | 14.15 | 14.35 | 55,040 | +0.20(+1.41%) |
Mar 16, 2017 | 14.50 | 14.60 | 14.10 | 14.15 | 39,064 | -0.30(-2.08%) |
Mar 15, 2017 | 14.60 | 14.70 | 14.30 | 14.45 | 22,964 | -0.10(-0.69%) |
Mar 14, 2017 | 14.79 | 14.79 | 14.25 | 14.55 | 25,473 | -0.35(-2.35%) |
Mar 13, 2017 | 14.80 | 15.05 | 14.75 | 14.90 | 31,325 | +0.15(+1.02%) |
Mar 10, 2017 | 15.00 | 15.32 | 14.70 | 14.75 | 58,220 | -0.15(-1.01%) |
Mar 09, 2017 | 15.25 | 15.30 | 14.90 | 14.90 | 64,222 | -0.50(-3.25%) |
Mar 08, 2017 | 15.70 | 15.70 | 14.65 | 15.40 | 128,757 | +1.20(+8.45%) |
Mar 07, 2017 | 14.35 | 14.35 | 14.10 | 14.20 | 49,379 | -0.20(-1.39%) |
Mar 06, 2017 | 14.60 | 14.60 | 14.25 | 14.40 | 29,250 | -0.15(-1.03%) |
Mar 03, 2017 | 14.40 | 14.70 | 14.40 | 14.55 | 29,407 | +0.15(+1.04%) |
Mar 02, 2017 | 14.95 | 14.95 | 14.35 | 14.40 | 29,735 | -0.45(-3.03%) |
Mar 01, 2017 | 15.14 | 15.17 | 14.80 | 14.85 | 48,154 | -0.10(-0.67%) |
Feb 28, 2017 | 15.00 | 15.20 | 14.75 | 14.95 | 54,975 | -0.05(-0.33%) |
Feb 27, 2017 | 14.95 | 15.30 | 14.76 | 15.00 | 44,104 | -0.10(-0.66%) |
Feb 24, 2017 | 15.20 | 15.20 | 14.90 | 15.10 | 17,326 | -0.10(-0.66%) |
Feb 23, 2017 | 15.65 | 15.80 | 14.95 | 15.20 | 35,794 | -0.45(-2.88%) |
Feb 22, 2017 | 15.70 | 16.20 | 15.55 | 15.65 | 42,295 | -0.05(-0.32%) |
Feb 21, 2017 | 15.10 | 15.75 | 15.10 | 15.70 | 31,360 | +0.70(+4.67%) |
Feb 17, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.10(+0.67%) | |
Feb 16, 2017 | 15.20 | 15.20 | 14.85 | 14.90 | 66,066 | -0.20(-1.32%) |
Feb 15, 2017 | 15.25 | 15.25 | 15.05 | 15.10 | 34,293 | -0.15(-0.98%) |
Feb 14, 2017 | 15.35 | 15.65 | 15.15 | 15.25 | 42,572 | -0.05(-0.33%) |
Feb 13, 2017 | 15.05 | 15.45 | 15.00 | 15.30 | 62,201 | +0.30(+2.00%) |
Feb 10, 2017 | 14.70 | 15.00 | 14.70 | 15.00 | 47,507 | +0.40(+2.74%) |
Feb 09, 2017 | 14.20 | 14.70 | 14.20 | 14.60 | 45,819 | +0.35(+2.46%) |
Feb 08, 2017 | 14.15 | 14.43 | 14.10 | 14.25 | 65,598 | +0.10(+0.71%) |
Feb 07, 2017 | 14.70 | 14.75 | 14.10 | 14.15 | 62,424 | -0.40(-2.75%) |
Feb 06, 2017 | 13.60 | 14.90 | 13.50 | 14.55 | 158,990 | +1.20(+8.99%) |
Feb 03, 2017 | 13.40 | 13.40 | 13.35 | 13.35 | 9,444 | +0.05(+0.38%) |
Feb 02, 2017 | 13.40 | 13.40 | 13.25 | 13.30 | 29,810 | -0.10(-0.75%) |
Feb 01, 2017 | 13.45 | 13.50 | 13.40 | 13.40 | 21,971 | +0.00(+0.00%) |
Jan 31, 2017 | 13.40 | 13.45 | 13.40 | 13.40 | 38,276 | +0.00(+0.00%) |
Jan 30, 2017 | 13.40 | 13.50 | 13.29 | 13.40 | 43,283 | +0.00(+0.00%) |
Jan 27, 2017 | 13.45 | 13.45 | 13.30 | 13.40 | 32,580 | +0.00(+0.00%) |
Jan 26, 2017 | 13.40 | 13.47 | 13.35 | 13.40 | 23,981 | -0.05(-0.37%) |
Jan 25, 2017 | 13.65 | 13.65 | 13.40 | 13.45 | 24,341 | -0.10(-0.74%) |
Jan 24, 2017 | 13.40 | 13.55 | 13.35 | 13.55 | 37,824 | +0.05(+0.37%) |
Jan 23, 2017 | 13.50 | 13.79 | 13.30 | 13.50 | 48,811 | +0.20(+1.50%) |
Jan 20, 2017 | 13.25 | 13.45 | 13.25 | 13.30 | 17,579 | +0.15(+1.14%) |
Jan 19, 2017 | 13.30 | 13.35 | 13.10 | 13.15 | 45,467 | -0.20(-1.50%) |
Jan 18, 2017 | 13.40 | 13.40 | 13.25 | 13.35 | 34,558 | +0.05(+0.38%) |
Jan 17, 2017 | 13.35 | 13.40 | 13.15 | 13.30 | 32,009 | +0.10(+0.76%) |
Jan 13, 2017 | 13.20 | 13.20 | 13.20 | 0 | -0.05(-0.38%) | |
Jan 12, 2017 | 13.35 | 13.68 | 13.00 | 13.25 | 27,051 | -0.25(-1.85%) |
Jan 11, 2017 | 13.50 | 13.65 | 13.40 | 13.50 | 34,355 | -0.05(-0.37%) |
Jan 10, 2017 | 13.75 | 13.80 | 13.10 | 13.55 | 25,449 | -0.45(-3.21%) |
Jan 09, 2017 | 13.95 | 14.20 | 13.80 | 14.00 | 67,984 | +0.15(+1.08%) |
Jan 06, 2017 | 13.45 | 13.95 | 13.45 | 13.85 | 50,540 | +0.40(+2.97%) |
Jan 05, 2017 | 13.60 | 13.60 | 13.35 | 13.45 | 31,879 | -0.15(-1.10%) |
Jan 04, 2017 | 13.30 | 13.70 | 13.30 | 13.60 | 24,683 | +0.35(+2.64%) |
Jan 03, 2017 | 13.80 | 13.83 | 13.25 | 13.25 | 35,730 | -0.15(-1.12%) |
Dec 30, 2016 | 13.40 | 13.40 | 13.40 | 0 | +0.05(+0.37%) | |
Dec 29, 2016 | 13.30 | 13.70 | 13.05 | 13.35 | 47,541 | -0.05(-0.37%) |
Dec 28, 2016 | 13.60 | 13.65 | 13.15 | 13.40 | 92,143 | -0.25(-1.83%) |
Dec 27, 2016 | 13.50 | 14.00 | 13.50 | 13.65 | 19,633 | +0.25(+1.87%) |
Dec 23, 2016 | 13.40 | 13.40 | 13.40 | 0 | -0.60(-4.29%) | |
Dec 22, 2016 | 13.90 | 14.20 | 13.85 | 14.00 | 41,692 | -0.15(-1.06%) |
Dec 21, 2016 | 14.35 | 14.40 | 14.15 | 14.15 | 50,559 | -0.25(-1.74%) |
Dec 20, 2016 | 14.50 | 14.55 | 14.30 | 14.40 | 37,624 | +0.00(+0.00%) |
Dec 19, 2016 | 14.50 | 14.55 | 14.25 | 14.40 | 69,365 | -0.05(-0.35%) |
Dec 16, 2016 | 14.55 | 14.90 | 14.40 | 14.45 | 210,768 | -0.05(-0.34%) |
Dec 15, 2016 | 14.60 | 14.60 | 13.50 | 14.50 | 55,139 | -0.10(-0.68%) |
Dec 14, 2016 | 15.00 | 15.10 | 14.55 | 14.60 | 67,512 | -0.30(-2.01%) |
Dec 13, 2016 | 13.60 | 15.52 | 13.50 | 14.90 | 194,589 | +1.40(+10.37%) |
Dec 12, 2016 | 12.65 | 13.50 | 12.61 | 13.50 | 64,752 | +0.90(+7.14%) |
Dec 09, 2016 | 12.70 | 12.80 | 12.43 | 12.60 | 36,089 | -0.15(-1.18%) |
Dec 08, 2016 | 13.45 | 13.45 | 12.25 | 12.75 | 99,265 | -0.60(-4.49%) |
Dec 07, 2016 | 12.85 | 13.45 | 12.82 | 13.35 | 80,622 | +0.50(+3.89%) |
Dec 06, 2016 | 12.85 | 12.90 | 12.60 | 12.85 | 108,703 | +0.10(+0.78%) |
Dec 05, 2016 | 12.25 | 12.75 | 12.25 | 12.75 | 60,814 | +0.55(+4.51%) |
Dec 02, 2016 | 12.50 | 12.50 | 12.15 | 12.20 | 46,873 | -0.25(-2.01%) |
Dec 01, 2016 | 12.30 | 12.60 | 12.30 | 12.45 | 40,496 | +0.15(+1.22%) |
Nov 30, 2016 | 12.60 | 12.70 | 12.25 | 12.30 | 36,028 | -0.30(-2.38%) |
Nov 29, 2016 | 12.10 | 12.65 | 12.10 | 12.60 | 16,106 | +0.40(+3.28%) |
Nov 28, 2016 | 12.60 | 12.60 | 12.00 | 12.20 | 59,062 | -0.35(-2.79%) |
Nov 25, 2016 | 12.50 | 12.55 | 12.35 | 12.55 | 4,111 | +0.10(+0.80%) |
Nov 23, 2016 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 12.45 | 12.60 | 12.10 | 12.45 | 77,456 | -0.05(-0.40%) |
Nov 21, 2016 | 12.50 | 12.53 | 12.30 | 12.50 | 31,469 | +0.00(+0.00%) |
Nov 18, 2016 | 12.55 | 12.55 | 12.25 | 12.50 | 37,354 | -0.05(-0.40%) |
Nov 17, 2016 | 12.70 | 12.80 | 12.35 | 12.55 | 18,557 | -0.15(-1.18%) |
Nov 16, 2016 | 12.85 | 12.95 | 12.47 | 12.70 | 38,265 | -0.15(-1.17%) |
Nov 15, 2016 | 12.60 | 12.85 | 12.47 | 12.85 | 30,877 | +0.25(+1.98%) |
Nov 14, 2016 | 12.65 | 12.91 | 11.59 | 12.60 | 239,689 | +0.05(+0.40%) |
Nov 11, 2016 | 12.00 | 12.95 | 11.65 | 12.55 | 48,448 | +0.55(+4.58%) |
Nov 10, 2016 | 12.00 | 12.40 | 11.85 | 12.00 | 57,922 | +0.10(+0.84%) |
Nov 09, 2016 | 11.45 | 12.30 | 11.28 | 11.90 | 48,660 | +0.40(+3.48%) |
Nov 08, 2016 | 11.70 | 11.70 | 11.30 | 11.50 | 35,358 | -0.15(-1.29%) |
Nov 07, 2016 | 11.75 | 11.75 | 11.45 | 11.65 | 51,182 | +0.10(+0.87%) |
Nov 04, 2016 | 11.50 | 11.70 | 11.45 | 11.55 | 85,521 | +0.20(+1.76%) |
Nov 03, 2016 | 11.65 | 11.90 | 11.35 | 11.35 | 49,462 | -0.35(-2.99%) |
Nov 02, 2016 | 11.90 | 11.90 | 11.60 | 11.70 | 43,873 | -0.10(-0.85%) |