Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.51 | 14.51 | 14.47 | 14.47 | 2,674 | -0.12(-0.85%) |
Oct 30, 2017 | 14.56 | 14.64 | 14.56 | 14.60 | 5,825 | +0.00(+0.00%) |
Oct 27, 2017 | 14.40 | 14.64 | 14.40 | 14.60 | 1,083 | +0.12(+0.86%) |
Oct 26, 2017 | 14.47 | 14.63 | 14.31 | 14.47 | 19,869 | -0.13(-0.88%) |
Oct 25, 2017 | 14.25 | 14.60 | 14.25 | 14.60 | 3,970 | +0.29(+2.05%) |
Oct 24, 2017 | 14.22 | 14.35 | 14.22 | 14.31 | 9,119 | +0.08(+0.58%) |
Oct 23, 2017 | 14.27 | 14.34 | 14.22 | 14.22 | 2,986 | +0.00(+0.00%) |
Oct 20, 2017 | 14.31 | 14.31 | 14.14 | 14.22 | 2,885 | +0.00(+0.00%) |
Oct 19, 2017 | 13.81 | 14.22 | 13.81 | 14.22 | 3,440 | +0.33(+2.38%) |
Oct 18, 2017 | 13.48 | 13.89 | 13.48 | 13.89 | 10,927 | +0.41(+3.07%) |
Oct 17, 2017 | 13.40 | 13.56 | 13.36 | 13.48 | 11,299 | +0.00(+0.00%) |
Oct 16, 2017 | 13.74 | 13.74 | 13.46 | 13.48 | 4,689 | -0.29(-2.10%) |
Oct 13, 2017 | 13.85 | 14.02 | 13.77 | 13.77 | 3,969 | -0.04(-0.30%) |
Oct 12, 2017 | 13.56 | 14.31 | 13.56 | 13.81 | 17,014 | +0.17(+1.21%) |
Oct 11, 2017 | 13.94 | 14.14 | 13.03 | 13.65 | 11,662 | -0.12(-0.90%) |
Oct 10, 2017 | 13.77 | 13.77 | 13.77 | 13.77 | 298 | -0.04(-0.30%) |
Oct 09, 2017 | 13.94 | 13.94 | 13.73 | 13.81 | 8,298 | -0.37(-2.62%) |
Oct 06, 2017 | 14.18 | 14.18 | 14.14 | 14.18 | 1,220 | +0.04(+0.29%) |
Oct 05, 2017 | 14.27 | 14.27 | 14.14 | 14.14 | 544 | +0.21(+1.48%) |
Oct 04, 2017 | 13.94 | 14.10 | 13.94 | 13.94 | 13,789 | -0.21(-1.46%) |
Oct 03, 2017 | 13.56 | 14.22 | 13.56 | 14.14 | 8,165 | +0.58(+4.27%) |
Oct 02, 2017 | 13.73 | 13.94 | 13.44 | 13.56 | 8,159 | -0.21(-1.50%) |
Sep 29, 2017 | 13.56 | 13.77 | 13.56 | 13.77 | 13,204 | +0.29(+2.15%) |
Sep 28, 2017 | 12.90 | 13.48 | 12.90 | 13.48 | 5,690 | +0.74(+5.84%) |
Sep 27, 2017 | 12.82 | 13.27 | 12.74 | 12.74 | 9,309 | +0.08(+0.65%) |
Sep 26, 2017 | 12.65 | 12.72 | 12.65 | 12.65 | 4,489 | +0.00(+0.00%) |
Sep 25, 2017 | 12.86 | 12.86 | 12.57 | 12.65 | 9,626 | -0.41(-3.16%) |
Sep 22, 2017 | 12.82 | 13.07 | 12.82 | 13.07 | 1,966 | +0.21(+1.61%) |
Sep 21, 2017 | 12.74 | 12.86 | 12.74 | 12.86 | 2,183 | +0.04(+0.32%) |
Sep 20, 2017 | 12.74 | 12.82 | 12.65 | 12.82 | 6,882 | +0.17(+1.31%) |
Sep 19, 2017 | 12.74 | 12.82 | 12.65 | 12.65 | 7,953 | +0.04(+0.33%) |
Sep 18, 2017 | 12.49 | 12.61 | 12.49 | 12.61 | 3,188 | +0.12(+0.99%) |
Sep 15, 2017 | 12.65 | 12.69 | 12.49 | 12.49 | 7,779 | -0.17(-1.31%) |
Sep 14, 2017 | 12.69 | 12.74 | 12.65 | 12.65 | 1,446 | -0.08(-0.65%) |
Sep 13, 2017 | 12.74 | 12.98 | 12.74 | 12.74 | 5,257 | -0.12(-0.96%) |
Sep 12, 2017 | 12.82 | 12.86 | 12.82 | 12.86 | 3,135 | +0.04(+0.32%) |
Sep 11, 2017 | 12.65 | 12.94 | 12.65 | 12.82 | 9,598 | +0.17(+1.31%) |
Sep 08, 2017 | 12.61 | 12.65 | 12.61 | 12.65 | 3,238 | +0.08(+0.66%) |
Sep 07, 2017 | 12.90 | 12.90 | 12.57 | 12.57 | 15,222 | -0.33(-2.56%) |
Sep 06, 2017 | 13.23 | 13.23 | 12.86 | 12.90 | 3,934 | -0.33(-2.50%) |
Sep 05, 2017 | 13.36 | 13.36 | 13.07 | 13.23 | 13,291 | -0.08(-0.62%) |
Sep 01, 2017 | 13.03 | 13.34 | 13.03 | 13.31 | 5,779 | +0.29(+2.22%) |
Aug 31, 2017 | 12.78 | 13.19 | 12.78 | 13.03 | 13,799 | +0.33(+2.61%) |
Aug 30, 2017 | 12.61 | 12.69 | 12.61 | 12.69 | 2,322 | +0.08(+0.66%) |
Aug 29, 2017 | 12.53 | 12.61 | 12.53 | 12.61 | 1,954 | +0.17(+1.33%) |
Aug 28, 2017 | 12.45 | 12.61 | 12.41 | 12.45 | 9,351 | -0.19(-1.47%) |
Aug 25, 2017 | 12.36 | 12.65 | 12.28 | 12.63 | 2,882 | +0.23(+1.83%) |
Aug 24, 2017 | 12.49 | 12.54 | 12.36 | 12.41 | 2,903 | -0.12(-0.99%) |
Aug 23, 2017 | 12.78 | 12.98 | 12.32 | 12.53 | 58,385 | -0.33(-2.57%) |
Aug 22, 2017 | 12.32 | 13.03 | 12.24 | 12.86 | 54,000 | +0.54(+4.36%) |
Aug 21, 2017 | 12.53 | 12.53 | 12.24 | 12.32 | 4,847 | -0.17(-1.33%) |
Aug 18, 2017 | 12.41 | 12.49 | 12.41 | 12.49 | 1,597 | +0.08(+0.67%) |
Aug 17, 2017 | 12.53 | 12.53 | 12.36 | 12.41 | 9,516 | -0.17(-1.32%) |
Aug 16, 2017 | 12.57 | 12.61 | 12.57 | 12.57 | 6,160 | +0.00(+0.00%) |
Aug 15, 2017 | 12.49 | 12.57 | 12.49 | 12.57 | 753 | +0.00(+0.00%) |
Aug 14, 2017 | 12.45 | 12.61 | 12.36 | 12.57 | 19,704 | +0.33(+2.70%) |
Aug 11, 2017 | 12.18 | 12.32 | 12.16 | 12.24 | 11,702 | -0.04(-0.34%) |
Aug 10, 2017 | 12.20 | 12.32 | 12.20 | 12.28 | 4,328 | +0.04(+0.34%) |
Aug 09, 2017 | 12.20 | 12.32 | 12.20 | 12.24 | 7,343 | +0.04(+0.34%) |
Aug 08, 2017 | 12.18 | 12.41 | 12.16 | 12.20 | 11,163 | -0.04(-0.34%) |
Aug 07, 2017 | 12.28 | 12.38 | 12.16 | 12.24 | 11,107 | -0.08(-0.67%) |
Aug 04, 2017 | 12.20 | 12.41 | 12.03 | 12.32 | 27,147 | +0.08(+0.68%) |
Aug 03, 2017 | 12.41 | 12.41 | 12.24 | 12.24 | 5,517 | +0.00(+0.00%) |
Aug 02, 2017 | 12.24 | 12.24 | 12.24 | 12.24 | 580 | -0.09(-0.70%) |
Aug 01, 2017 | 12.41 | 12.41 | 12.32 | 12.33 | 5,112 | -0.16(-1.29%) |
Jul 31, 2017 | 12.57 | 12.57 | 12.49 | 12.49 | 1,083 | -0.17(-1.31%) |
Jul 28, 2017 | 12.49 | 12.65 | 12.49 | 12.65 | 1,590 | +0.04(+0.33%) |
Jul 27, 2017 | 12.49 | 12.65 | 12.49 | 12.61 | 2,195 | +0.00(+0.00%) |
Jul 25, 2017 | 12.61 | 12.61 | 12.61 | 0 | +0.04(+0.33%) | |
Jul 24, 2017 | 12.57 | 12.57 | 12.57 | 12.57 | 540 | +0.04(+0.33%) |
Jul 21, 2017 | 12.49 | 12.45 | 12.53 | 6,693 | +0.04(+0.33%) | |
Jul 20, 2017 | 12.51 | 12.51 | 12.45 | 12.49 | 1,784 | -0.02(-0.18%) |
Jul 18, 2017 | 12.51 | 12.51 | 12.51 | 135 | +0.06(+0.52%) | |
Jul 17, 2017 | 12.45 | 12.53 | 12.45 | 12.45 | 7,573 | -0.12(-0.99%) |
Jul 14, 2017 | 12.56 | 12.57 | 12.53 | 12.57 | 1,403 | +0.04(+0.33%) |
Jul 13, 2017 | 12.49 | 12.53 | 12.41 | 12.53 | 6,901 | +0.00(+0.00%) |
Jul 12, 2017 | 12.28 | 12.53 | 12.26 | 12.53 | 5,064 | +0.29(+2.37%) |
Jul 11, 2017 | 12.28 | 12.32 | 12.24 | 12.24 | 1,339 | -0.08(-0.67%) |
Jul 10, 2017 | 12.31 | 12.32 | 12.28 | 12.32 | 859 | -0.04(-0.33%) |
Jul 07, 2017 | 12.36 | 12.36 | 12.36 | 12.36 | 1,967 | +0.00(+0.00%) |
Jul 06, 2017 | 12.32 | 12.36 | 12.32 | 12.36 | 3,993 | +0.04(+0.34%) |
Jul 05, 2017 | 12.17 | 12.41 | 12.17 | 12.32 | 2,914 | +0.00(+0.00%) |
Jul 03, 2017 | 12.32 | 12.32 | 12.32 | 12.32 | 6 | +0.00(+0.00%) |
Jun 30, 2017 | 12.32 | 12.32 | 12.32 | 6 | +0.04(+0.34%) | |
Jun 29, 2017 | 12.57 | 12.57 | 11.95 | 12.28 | 40,312 | -0.17(-1.33%) |
Jun 28, 2017 | 12.28 | 12.49 | 12.28 | 12.45 | 6,648 | +0.12(+1.01%) |
Jun 26, 2017 | 12.32 | 12.32 | 12.32 | 0 | +0.08(+0.68%) | |
Jun 23, 2017 | 12.36 | 12.45 | 12.07 | 12.24 | 17,149 | -0.21(-1.66%) |
Jun 22, 2017 | 12.41 | 12.53 | 12.36 | 12.45 | 6,276 | +0.04(+0.33%) |
Jun 21, 2017 | 12.41 | 12.41 | 12.41 | 12.41 | 258 | +0.10(+0.80%) |
Jun 20, 2017 | 12.61 | 12.61 | 12.24 | 12.31 | 3,177 | -0.10(-0.79%) |
Jun 19, 2017 | 13.07 | 13.07 | 12.32 | 12.41 | 18,171 | -0.08(-0.66%) |
Jun 16, 2017 | 12.94 | 12.94 | 12.28 | 12.49 | 27,282 | -0.41(-3.21%) |
Jun 15, 2017 | 12.53 | 12.90 | 12.53 | 12.90 | 2,835 | +0.33(+2.63%) |
Jun 14, 2017 | 12.49 | 12.65 | 12.49 | 12.57 | 8,991 | +0.08(+0.66%) |
Jun 13, 2017 | 12.49 | 12.53 | 12.32 | 12.49 | 4,918 | -0.21(-1.63%) |
Jun 12, 2017 | 12.78 | 12.78 | 12.61 | 12.69 | 3,246 | -0.21(-1.60%) |
Jun 09, 2017 | 12.53 | 12.90 | 12.53 | 12.90 | 5,945 | +0.42(+3.35%) |
Jun 08, 2017 | 12.45 | 12.49 | 12.36 | 12.48 | 3,827 | +0.05(+0.42%) |
Jun 07, 2017 | 12.33 | 12.45 | 12.32 | 12.43 | 3,518 | +0.19(+1.57%) |
Jun 06, 2017 | 12.20 | 12.24 | 12.16 | 12.24 | 13,171 | +0.00(+0.00%) |
Jun 05, 2017 | 12.25 | 12.40 | 12.24 | 12.24 | 6,587 | -0.12(-1.00%) |
Jun 02, 2017 | 12.20 | 12.41 | 12.20 | 12.36 | 3,447 | +0.04(+0.34%) |
Jun 01, 2017 | 12.41 | 12.41 | 12.32 | 12.32 | 1,592 | -0.08(-0.67%) |
May 31, 2017 | 12.20 | 12.41 | 12.11 | 12.41 | 4,631 | +0.12(+1.01%) |
May 30, 2017 | 12.21 | 12.28 | 12.20 | 12.28 | 880 | +0.08(+0.68%) |
May 26, 2017 | 12.20 | 12.36 | 12.20 | 12.20 | 7,447 | -0.15(-1.21%) |
May 25, 2017 | 12.12 | 12.41 | 12.08 | 12.35 | 9,795 | +0.43(+3.64%) |
May 24, 2017 | 11.99 | 11.99 | 11.91 | 11.91 | 3,674 | -0.04(-0.31%) |
May 23, 2017 | 11.91 | 12.03 | 11.91 | 11.95 | 4,285 | -0.19(-1.53%) |
May 22, 2017 | 12.12 | 12.18 | 12.12 | 12.14 | 8,091 | -0.02(-0.17%) |
May 19, 2017 | 12.16 | 12.16 | 12.16 | 12.16 | 133 | +0.37(+3.16%) |
May 18, 2017 | 11.78 | 11.79 | 11.66 | 11.78 | 12,248 | +0.04(+0.35%) |
May 17, 2017 | 11.95 | 12.16 | 11.74 | 11.74 | 26,697 | -0.33(-2.74%) |
May 16, 2017 | 11.74 | 12.12 | 11.74 | 12.07 | 38,699 | +0.29(+2.46%) |
May 15, 2017 | 11.87 | 11.87 | 11.70 | 11.78 | 1,978 | -0.08(-0.70%) |
May 12, 2017 | 11.70 | 11.87 | 11.70 | 11.87 | 3,147 | +0.07(+0.63%) |
May 11, 2017 | 11.78 | 11.79 | 11.78 | 11.79 | 524 | -0.01(-0.06%) |
May 10, 2017 | 11.74 | 11.80 | 11.74 | 11.80 | 1,985 | +0.11(+0.92%) |
May 09, 2017 | 11.69 | 11.69 | 11.69 | 11.69 | 372 | -0.05(-0.44%) |
May 08, 2017 | 11.74 | 11.74 | 11.74 | 11.74 | 767 | +0.00(+0.00%) |
May 05, 2017 | 11.66 | 11.74 | 11.62 | 11.74 | 2,570 | +0.08(+0.71%) |
May 04, 2017 | 11.62 | 11.70 | 11.58 | 11.66 | 2,639 | +0.00(+0.00%) |
May 03, 2017 | 11.66 | 11.70 | 11.58 | 11.66 | 1,591 | -0.00(-0.04%) |
May 02, 2017 | 11.62 | 11.66 | 11.58 | 11.66 | 4,072 | +0.09(+0.75%) |
May 01, 2017 | 11.50 | 11.58 | 11.50 | 11.58 | 4,854 | +0.04(+0.36%) |
Apr 27, 2017 | 11.54 | 11.54 | 11.54 | 180 | -0.02(-0.19%) | |
Apr 26, 2017 | 11.66 | 11.66 | 11.50 | 11.56 | 2,638 | -0.06(-0.53%) |
Apr 25, 2017 | 11.62 | 11.65 | 11.62 | 11.62 | 5,484 | +0.12(+1.08%) |
Apr 24, 2017 | 11.50 | 11.66 | 11.50 | 11.50 | 4,337 | +0.04(+0.36%) |
Apr 21, 2017 | 11.57 | 11.57 | 11.41 | 11.45 | 5,380 | -0.10(-0.88%) |
Apr 20, 2017 | 11.56 | 11.56 | 11.56 | 11.56 | 448 | +0.06(+0.53%) |
Apr 19, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 168 | +0.00(+0.00%) |
Apr 18, 2017 | 11.50 | 11.58 | 11.50 | 11.50 | 1,852 | -0.12(-1.07%) |
Apr 17, 2017 | 11.54 | 11.74 | 11.50 | 11.62 | 2,232 | +0.12(+1.08%) |
Apr 13, 2017 | 11.54 | 11.60 | 11.50 | 11.50 | 3,661 | +0.00(+0.00%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.50 | 11.50 | 5,145 | +0.00(+0.00%) |
Apr 11, 2017 | 11.58 | 11.66 | 11.50 | 11.50 | 2,147 | -0.08(-0.71%) |
Apr 10, 2017 | 11.62 | 11.62 | 11.54 | 11.58 | 2,136 | +0.08(+0.72%) |
Apr 07, 2017 | 11.74 | 11.78 | 11.45 | 11.50 | 11,987 | -0.33(-2.80%) |
Apr 06, 2017 | 11.58 | 11.83 | 11.58 | 11.83 | 3,006 | +0.25(+2.14%) |
Apr 05, 2017 | 11.99 | 11.99 | 11.58 | 11.58 | 10,080 | -0.33(-2.78%) |
Apr 04, 2017 | 11.95 | 11.99 | 11.91 | 11.91 | 5,076 | +0.04(+0.35%) |
Apr 03, 2017 | 11.95 | 12.16 | 11.74 | 11.87 | 17,595 | -0.12(-1.03%) |
Mar 31, 2017 | 12.03 | 12.07 | 11.87 | 11.99 | 7,995 | -0.12(-1.02%) |
Mar 30, 2017 | 11.66 | 12.16 | 11.66 | 12.12 | 10,897 | +0.49(+4.20%) |
Mar 29, 2017 | 11.74 | 11.90 | 11.58 | 11.63 | 6,753 | -0.03(-0.28%) |
Mar 28, 2017 | 11.79 | 11.79 | 11.66 | 11.66 | 2,887 | -0.17(-1.40%) |
Mar 27, 2017 | 11.29 | 11.83 | 11.29 | 11.83 | 9,076 | +0.45(+4.00%) |
Mar 24, 2017 | 11.37 | 11.41 | 11.32 | 11.37 | 4,906 | +0.00(+0.00%) |
Mar 23, 2017 | 10.92 | 11.37 | 10.92 | 11.37 | 11,397 | +0.50(+4.56%) |
Mar 22, 2017 | 10.79 | 10.88 | 10.75 | 10.88 | 16,251 | +0.00(+0.00%) |
Mar 21, 2017 | 10.83 | 10.88 | 10.80 | 10.88 | 1,631 | -0.04(-0.38%) |
Mar 20, 2017 | 10.88 | 10.96 | 10.82 | 10.92 | 13,531 | -0.17(-1.49%) |
Mar 17, 2017 | 10.79 | 11.08 | 10.79 | 11.08 | 4,814 | +0.00(+0.00%) |
Mar 16, 2017 | 11.04 | 11.08 | 10.79 | 11.08 | 8,648 | +0.12(+1.13%) |
Mar 15, 2017 | 10.92 | 11.12 | 10.92 | 10.96 | 6,242 | +0.00(+0.00%) |
Mar 14, 2017 | 10.79 | 10.96 | 10.79 | 10.96 | 5,398 | +0.08(+0.76%) |
Mar 13, 2017 | 10.83 | 10.88 | 10.79 | 10.88 | 6,281 | -0.08(-0.75%) |
Mar 10, 2017 | 10.83 | 11.33 | 10.75 | 10.96 | 8,210 | +0.08(+0.76%) |
Mar 09, 2017 | 11.08 | 11.08 | 10.75 | 10.88 | 15,453 | -0.12(-1.13%) |
Mar 08, 2017 | 11.29 | 11.29 | 10.83 | 11.00 | 15,325 | -0.17(-1.48%) |
Mar 07, 2017 | 11.74 | 11.99 | 10.94 | 11.16 | 21,753 | -0.58(-4.93%) |
Mar 06, 2017 | 12.07 | 12.07 | 11.54 | 11.74 | 16,291 | -0.25(-2.10%) |
Mar 03, 2017 | 12.12 | 12.12 | 11.91 | 12.00 | 8,119 | -0.12(-0.99%) |
Mar 02, 2017 | 12.24 | 12.49 | 12.12 | 12.12 | 3,834 | -0.17(-1.35%) |
Mar 01, 2017 | 12.28 | 12.44 | 12.12 | 12.28 | 7,020 | +0.17(+1.37%) |
Feb 28, 2017 | 12.03 | 12.16 | 12.03 | 12.12 | 3,216 | -0.08(-0.68%) |
Feb 27, 2017 | 12.16 | 12.36 | 11.91 | 12.20 | 3,259 | +0.12(+1.03%) |
Feb 24, 2017 | 12.12 | 12.16 | 11.99 | 12.07 | 5,639 | -0.08(-0.68%) |
Feb 23, 2017 | 12.32 | 12.38 | 12.00 | 12.16 | 9,991 | -0.08(-0.68%) |
Feb 22, 2017 | 12.49 | 12.65 | 11.91 | 12.24 | 16,487 | -0.58(-4.52%) |
Feb 21, 2017 | 13.03 | 13.03 | 12.49 | 12.82 | 6,538 | -0.04(-0.32%) |
Feb 17, 2017 | 12.86 | 12.86 | 12.86 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 12.74 | 12.99 | 12.74 | 12.86 | 2,311 | +0.08(+0.65%) |
Feb 15, 2017 | 12.96 | 12.96 | 12.78 | 12.78 | 1,212 | +0.08(+0.65%) |
Feb 14, 2017 | 12.65 | 12.92 | 12.41 | 12.69 | 22,673 | +0.08(+0.66%) |
Feb 13, 2017 | 12.74 | 12.74 | 12.39 | 12.61 | 1,480 | -0.14(-1.08%) |
Feb 10, 2017 | 12.69 | 12.75 | 12.69 | 12.75 | 1,719 | +0.06(+0.44%) |
Feb 09, 2017 | 12.53 | 12.69 | 12.53 | 12.69 | 1,756 | +0.33(+2.68%) |
Feb 08, 2017 | 12.24 | 12.41 | 12.24 | 12.36 | 3,258 | +0.00(+0.00%) |
Feb 07, 2017 | 12.41 | 12.49 | 12.29 | 12.36 | 8,311 | +0.12(+1.01%) |
Feb 06, 2017 | 12.37 | 12.41 | 12.12 | 12.24 | 6,635 | -0.08(-0.67%) |
Feb 03, 2017 | 11.95 | 12.36 | 11.95 | 12.32 | 1,836 | +0.29(+2.41%) |
Feb 02, 2017 | 12.03 | 12.16 | 11.85 | 12.03 | 7,181 | +0.08(+0.69%) |
Feb 01, 2017 | 11.83 | 11.95 | 11.83 | 11.95 | 2,585 | +0.12(+1.05%) |
Jan 31, 2017 | 11.83 | 11.83 | 11.70 | 11.83 | 9,423 | +0.02(+0.17%) |
Jan 30, 2017 | 12.03 | 12.07 | 11.73 | 11.81 | 4,872 | -0.14(-1.21%) |
Jan 27, 2017 | 12.32 | 12.32 | 11.70 | 11.95 | 3,726 | -0.33(-2.69%) |
Jan 26, 2017 | 12.07 | 12.28 | 12.07 | 12.28 | 3,343 | +0.37(+3.13%) |
Jan 25, 2017 | 11.87 | 11.95 | 11.87 | 11.91 | 1,796 | -0.08(-0.69%) |
Jan 24, 2017 | 11.71 | 11.99 | 11.71 | 11.99 | 2,703 | +0.29(+2.47%) |
Jan 23, 2017 | 11.78 | 11.78 | 11.70 | 11.70 | 3,354 | -0.21(-1.74%) |
Jan 20, 2017 | 11.95 | 11.99 | 11.64 | 11.91 | 2,338 | +0.00(+0.00%) |
Jan 19, 2017 | 11.66 | 12.40 | 11.66 | 11.91 | 2,920 | -0.12(-1.03%) |
Jan 18, 2017 | 11.78 | 12.23 | 11.78 | 12.03 | 4,311 | +0.33(+2.83%) |
Jan 17, 2017 | 11.58 | 11.78 | 11.41 | 11.70 | 15,824 | -0.08(-0.70%) |
Jan 13, 2017 | 11.78 | 11.78 | 11.78 | 0 | +0.08(+0.71%) | |
Jan 12, 2017 | 11.61 | 11.90 | 11.45 | 11.70 | 1,831 | +0.00(+0.00%) |
Jan 11, 2017 | 11.83 | 11.83 | 11.41 | 11.70 | 18,491 | -0.04(-0.35%) |
Jan 10, 2017 | 11.70 | 11.95 | 11.70 | 11.74 | 3,776 | +0.04(+0.35%) |
Jan 09, 2017 | 12.16 | 12.16 | 11.58 | 11.70 | 12,141 | -0.45(-3.74%) |
Jan 06, 2017 | 12.57 | 12.57 | 11.91 | 12.16 | 14,126 | -0.25(-2.00%) |
Jan 05, 2017 | 12.28 | 13.07 | 12.24 | 12.41 | 10,939 | -0.25(-1.96%) |
Jan 04, 2017 | 13.07 | 13.49 | 11.83 | 12.65 | 16,912 | -0.54(-4.07%) |
Jan 03, 2017 | 13.36 | 13.36 | 12.98 | 13.19 | 12,814 | +0.00(+0.00%) |
Dec 30, 2016 | 13.19 | 13.19 | 13.19 | 0 | -0.33(-2.45%) | |
Dec 29, 2016 | 13.23 | 13.85 | 12.94 | 13.52 | 24,131 | +0.66(+5.14%) |
Dec 28, 2016 | 13.23 | 13.48 | 12.69 | 12.86 | 20,227 | -0.21(-1.58%) |
Dec 27, 2016 | 12.41 | 13.07 | 12.30 | 13.07 | 6,135 | +0.74(+6.04%) |
Dec 23, 2016 | 12.32 | 12.32 | 12.32 | 0 | +0.08(+0.68%) | |
Dec 22, 2016 | 12.27 | 12.28 | 12.16 | 12.24 | 7,207 | +0.04(+0.34%) |
Dec 21, 2016 | 12.28 | 12.28 | 12.16 | 12.20 | 7,846 | -0.04(-0.34%) |
Dec 20, 2016 | 12.14 | 12.28 | 12.14 | 12.24 | 3,078 | +0.08(+0.68%) |
Dec 19, 2016 | 12.20 | 12.28 | 12.04 | 12.16 | 4,756 | +0.04(+0.34%) |
Dec 16, 2016 | 12.20 | 12.20 | 12.12 | 12.12 | 96,817 | -0.08(-0.68%) |
Dec 15, 2016 | 11.99 | 12.24 | 11.83 | 12.20 | 18,767 | +0.21(+1.72%) |
Dec 14, 2016 | 12.03 | 12.07 | 11.74 | 11.99 | 18,044 | -0.04(-0.34%) |
Dec 13, 2016 | 11.99 | 12.41 | 11.95 | 12.03 | 15,803 | +0.17(+1.39%) |
Dec 12, 2016 | 11.91 | 12.67 | 11.78 | 11.87 | 31,104 | +0.17(+1.41%) |
Dec 09, 2016 | 11.37 | 11.70 | 11.37 | 11.70 | 17,614 | +0.37(+3.29%) |
Dec 08, 2016 | 11.08 | 11.78 | 11.08 | 11.33 | 11,510 | +0.29(+2.62%) |
Dec 07, 2016 | 10.79 | 11.16 | 10.75 | 11.04 | 16,627 | +0.29(+2.69%) |
Dec 06, 2016 | 10.59 | 11.29 | 10.59 | 10.75 | 11,956 | +0.17(+1.56%) |
Dec 05, 2016 | 11.50 | 11.50 | 10.38 | 10.59 | 26,523 | -0.91(-7.91%) |
Dec 02, 2016 | 11.29 | 11.50 | 11.29 | 11.50 | 7,997 | +0.29(+2.58%) |
Dec 01, 2016 | 11.10 | 11.24 | 11.04 | 11.21 | 7,610 | +0.50(+4.63%) |
Nov 30, 2016 | 10.75 | 10.92 | 10.67 | 10.71 | 6,247 | +0.04(+0.39%) |
Nov 29, 2016 | 10.67 | 10.71 | 10.67 | 10.67 | 2,505 | +0.00(+0.00%) |
Nov 28, 2016 | 10.79 | 10.79 | 10.63 | 10.67 | 3,102 | +0.08(+0.78%) |
Nov 25, 2016 | 10.98 | 10.98 | 10.54 | 10.59 | 3,354 | -0.54(-4.83%) |
Nov 23, 2016 | 11.12 | 11.12 | 11.12 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 11.16 | 11.57 | 11.12 | 11.16 | 21,395 | +0.04(+0.37%) |
Nov 21, 2016 | 10.63 | 11.12 | 10.63 | 11.12 | 12,969 | +0.79(+7.60%) |
Nov 18, 2016 | 10.34 | 10.54 | 10.34 | 10.34 | 6,973 | +0.00(+0.00%) |
Nov 17, 2016 | 10.34 | 10.50 | 10.25 | 10.34 | 14,998 | +0.12(+1.21%) |
Nov 16, 2016 | 10.17 | 10.21 | 10.17 | 10.21 | 4,097 | +0.12(+1.23%) |
Nov 15, 2016 | 9.924 | 10.21 | 9.883 | 10.09 | 5,151 | +0.00(+0.00%) |
Nov 14, 2016 | 10.05 | 10.09 | 10.05 | 10.09 | 1,430 | +0.29(+2.91%) |
Nov 11, 2016 | 9.899 | 9.899 | 9.804 | 9.804 | 362 | -0.12(-1.21%) |
Nov 10, 2016 | 9.965 | 10.09 | 9.717 | 9.924 | 17,288 | -0.20(-1.96%) |
Nov 09, 2016 | 10.01 | 10.17 | 9.965 | 10.12 | 3,914 | +0.24(+2.43%) |
Nov 08, 2016 | 9.800 | 10.01 | 9.800 | 9.883 | 3,799 | -0.08(-0.83%) |
Nov 07, 2016 | 10.01 | 10.05 | 9.965 | 9.965 | 2,902 | +0.37(+3.88%) |
Nov 04, 2016 | 9.829 | 9.841 | 9.593 | 9.593 | 530 | -0.04(-0.43%) |
Nov 03, 2016 | 9.717 | 9.759 | 9.635 | 9.635 | 981 | +0.03(+0.34%) |
Nov 02, 2016 | 9.602 | 9.602 | 9.602 | 9.602 | 604 | +0.00(+0.04%) |