Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.783 | 9.191 | 8.783 | 9.157 | 186,678 | +0.27(+3.07%) |
Nov 29, 2017 | 9.055 | 9.143 | 8.783 | 8.885 | 281,190 | -0.24(-2.61%) |
Nov 28, 2017 | 9.191 | 9.225 | 8.987 | 9.123 | 178,096 | -0.07(-0.74%) |
Nov 27, 2017 | 9.497 | 9.525 | 9.191 | 9.191 | 199,113 | -0.20(-2.17%) |
Nov 24, 2017 | 9.055 | 9.429 | 9.055 | 9.395 | 122,776 | +0.27(+2.99%) |
Nov 22, 2017 | 8.919 | 9.191 | 8.919 | 9.123 | 101,681 | +0.17(+1.90%) |
Nov 21, 2017 | 9.123 | 9.191 | 8.953 | 8.953 | 353,784 | -0.17(-1.87%) |
Nov 20, 2017 | 9.361 | 9.395 | 9.089 | 9.123 | 145,501 | -0.22(-2.37%) |
Nov 17, 2017 | 9.089 | 9.361 | 9.021 | 9.344 | 210,091 | +0.22(+2.43%) |
Nov 16, 2017 | 9.463 | 9.491 | 9.123 | 9.123 | 371,714 | -0.37(-3.94%) |
Nov 15, 2017 | 9.157 | 9.736 | 9.157 | 9.497 | 377,324 | +0.31(+3.33%) |
Nov 14, 2017 | 9.634 | 9.691 | 8.987 | 9.191 | 605,917 | -0.48(-4.93%) |
Nov 13, 2017 | 9.702 | 9.804 | 9.463 | 9.668 | 335,297 | -0.17(-1.73%) |
Nov 10, 2017 | 10.04 | 10.21 | 9.736 | 9.838 | 436,392 | -0.03(-0.34%) |
Nov 09, 2017 | 10.08 | 10.28 | 9.634 | 9.872 | 822,880 | -0.41(-3.97%) |
Nov 08, 2017 | 10.48 | 10.52 | 10.19 | 10.28 | 327,475 | -0.24(-2.27%) |
Nov 07, 2017 | 10.52 | 10.65 | 10.48 | 10.52 | 181,665 | -0.14(-1.28%) |
Nov 06, 2017 | 10.48 | 10.69 | 10.42 | 10.65 | 166,389 | +0.14(+1.29%) |
Nov 03, 2017 | 10.55 | 10.65 | 10.35 | 10.52 | 184,058 | +0.03(+0.31%) |
Nov 02, 2017 | 10.49 | 10.68 | 10.42 | 10.49 | 225,761 | -0.10(-0.94%) |
Nov 01, 2017 | 10.49 | 10.75 | 10.49 | 10.58 | 162,147 | +0.07(+0.63%) |
Oct 31, 2017 | 10.65 | 10.65 | 10.49 | 10.52 | 97,036 | -0.03(-0.31%) |
Oct 30, 2017 | 10.49 | 10.78 | 10.49 | 10.55 | 134,945 | +0.07(+0.63%) |
Oct 27, 2017 | 10.55 | 10.91 | 10.42 | 10.49 | 245,664 | -0.13(-1.24%) |
Oct 26, 2017 | 10.55 | 10.98 | 10.52 | 10.62 | 263,616 | -0.23(-2.13%) |
Oct 25, 2017 | 10.88 | 11.05 | 10.82 | 10.85 | 180,445 | -0.03(-0.30%) |
Oct 24, 2017 | 10.91 | 10.98 | 10.85 | 10.88 | 100,990 | +0.10(+0.92%) |
Oct 23, 2017 | 10.82 | 10.91 | 10.72 | 10.78 | 219,354 | -0.13(-1.21%) |
Oct 20, 2017 | 10.78 | 11.05 | 10.78 | 10.91 | 76,672 | +0.16(+1.53%) |
Oct 19, 2017 | 10.62 | 10.91 | 10.62 | 10.75 | 80,966 | +0.07(+0.62%) |
Oct 18, 2017 | 11.01 | 11.02 | 10.52 | 10.68 | 189,982 | -0.33(-2.99%) |
Oct 17, 2017 | 11.01 | 11.08 | 10.98 | 11.01 | 78,540 | -0.07(-0.60%) |
Oct 16, 2017 | 11.11 | 11.18 | 11.05 | 11.08 | 70,487 | -0.03(-0.30%) |
Oct 13, 2017 | 11.38 | 11.41 | 11.05 | 11.11 | 106,670 | -0.23(-2.04%) |
Oct 12, 2017 | 11.24 | 11.41 | 11.24 | 11.34 | 65,850 | +0.07(+0.59%) |
Oct 11, 2017 | 11.21 | 11.34 | 11.09 | 11.28 | 167,324 | +0.16(+1.48%) |
Oct 10, 2017 | 11.15 | 11.18 | 11.08 | 11.11 | 86,427 | +0.03(+0.30%) |
Oct 09, 2017 | 11.11 | 11.18 | 10.97 | 11.08 | 142,591 | +0.00(+0.00%) |
Oct 06, 2017 | 11.11 | 11.11 | 11.01 | 11.08 | 69,428 | -0.07(-0.59%) |
Oct 05, 2017 | 10.98 | 11.21 | 10.88 | 11.15 | 127,620 | +0.10(+0.90%) |
Oct 04, 2017 | 10.98 | 11.08 | 10.95 | 11.05 | 120,931 | +0.07(+0.60%) |
Oct 03, 2017 | 11.05 | 11.08 | 10.92 | 10.98 | 115,239 | -0.07(-0.60%) |
Oct 02, 2017 | 10.25 | 11.05 | 10.20 | 11.05 | 346,333 | +0.79(+7.72%) |
Sep 29, 2017 | 10.62 | 10.68 | 10.25 | 10.25 | 962,474 | -0.33(-3.12%) |
Sep 28, 2017 | 11.01 | 11.01 | 10.58 | 10.58 | 357,266 | -0.46(-4.18%) |
Sep 27, 2017 | 10.88 | 11.11 | 10.88 | 11.05 | 107,787 | +0.16(+1.52%) |
Sep 26, 2017 | 11.01 | 11.12 | 10.85 | 10.88 | 239,800 | -0.13(-1.20%) |
Sep 25, 2017 | 10.95 | 11.18 | 10.91 | 11.01 | 201,152 | +0.07(+0.60%) |
Sep 22, 2017 | 10.75 | 11.03 | 10.75 | 10.95 | 105,611 | +0.13(+1.22%) |
Sep 21, 2017 | 10.91 | 10.95 | 10.68 | 10.82 | 165,686 | -0.13(-1.20%) |
Sep 20, 2017 | 10.91 | 11.08 | 10.91 | 10.95 | 111,038 | +0.07(+0.61%) |
Sep 19, 2017 | 10.85 | 10.95 | 10.85 | 10.88 | 78,096 | +0.00(+0.00%) |
Sep 18, 2017 | 10.88 | 10.98 | 10.82 | 10.88 | 179,953 | +0.03(+0.30%) |
Sep 15, 2017 | 10.98 | 11.08 | 10.82 | 10.85 | 1,238,690 | -0.23(-2.08%) |
Sep 14, 2017 | 10.88 | 11.10 | 10.88 | 11.08 | 158,700 | +0.20(+1.82%) |
Sep 13, 2017 | 10.75 | 10.95 | 10.75 | 10.88 | 153,398 | +0.07(+0.61%) |
Sep 12, 2017 | 10.85 | 11.01 | 10.75 | 10.82 | 163,004 | +0.00(+0.00%) |
Sep 11, 2017 | 10.88 | 11.15 | 10.72 | 10.82 | 193,640 | +0.00(+0.00%) |
Sep 08, 2017 | 11.15 | 11.15 | 10.72 | 10.82 | 329,365 | -0.40(-3.53%) |
Sep 07, 2017 | 11.24 | 11.28 | 11.05 | 11.21 | 105,102 | +0.00(+0.00%) |
Sep 06, 2017 | 11.21 | 11.34 | 11.12 | 11.21 | 120,872 | +0.00(+0.00%) |
Sep 05, 2017 | 11.41 | 11.52 | 11.15 | 11.21 | 79,685 | -0.20(-1.73%) |
Sep 01, 2017 | 11.38 | 11.51 | 11.33 | 11.41 | 70,613 | +0.10(+0.87%) |
Aug 31, 2017 | 11.11 | 11.41 | 10.98 | 11.31 | 154,630 | +0.20(+1.78%) |
Aug 30, 2017 | 10.98 | 11.15 | 10.95 | 11.11 | 134,097 | +0.03(+0.30%) |
Aug 29, 2017 | 11.01 | 11.11 | 10.71 | 11.08 | 286,863 | +0.07(+0.60%) |
Aug 28, 2017 | 11.05 | 11.08 | 10.91 | 11.01 | 157,708 | -0.03(-0.30%) |
Aug 25, 2017 | 11.38 | 11.39 | 10.91 | 11.05 | 207,050 | -0.23(-2.05%) |
Aug 24, 2017 | 11.24 | 11.38 | 11.24 | 11.28 | 65,371 | -0.07(-0.58%) |
Aug 23, 2017 | 11.28 | 11.57 | 11.21 | 11.34 | 107,807 | +0.03(+0.29%) |
Aug 22, 2017 | 11.05 | 11.51 | 11.05 | 11.31 | 157,214 | +0.26(+2.39%) |
Aug 21, 2017 | 11.15 | 11.16 | 10.98 | 11.05 | 185,035 | -0.16(-1.47%) |
Aug 18, 2017 | 11.28 | 11.34 | 11.11 | 11.21 | 189,211 | -0.10(-0.87%) |
Aug 17, 2017 | 11.44 | 11.46 | 11.28 | 11.31 | 89,195 | -0.16(-1.44%) |
Aug 16, 2017 | 11.77 | 11.77 | 11.47 | 11.47 | 158,925 | -0.30(-2.52%) |
Aug 15, 2017 | 11.77 | 11.90 | 11.54 | 11.77 | 263,487 | -0.07(-0.56%) |
Aug 14, 2017 | 12.04 | 12.07 | 11.80 | 11.84 | 145,972 | -0.13(-1.10%) |
Aug 11, 2017 | 11.80 | 12.07 | 11.77 | 11.97 | 105,581 | +0.07(+0.55%) |
Aug 10, 2017 | 11.84 | 12.00 | 11.83 | 11.90 | 89,811 | +0.03(+0.28%) |
Aug 09, 2017 | 11.80 | 12.07 | 11.75 | 11.87 | 137,209 | +0.20(+1.70%) |
Aug 08, 2017 | 11.77 | 11.97 | 11.62 | 11.67 | 165,363 | -0.16(-1.39%) |
Aug 07, 2017 | 12.00 | 12.08 | 11.81 | 11.84 | 116,550 | -0.16(-1.37%) |
Aug 04, 2017 | 12.20 | 12.27 | 11.97 | 12.00 | 133,520 | -0.30(-2.41%) |
Aug 03, 2017 | 12.40 | 12.53 | 12.13 | 12.30 | 185,926 | -0.23(-1.84%) |
Aug 02, 2017 | 12.56 | 12.69 | 12.40 | 12.53 | 366,564 | -0.06(-0.51%) |
Aug 01, 2017 | 12.76 | 12.76 | 12.47 | 12.59 | 143,529 | -0.16(-1.26%) |
Jul 31, 2017 | 12.50 | 12.76 | 12.11 | 12.76 | 251,726 | +0.35(+2.85%) |
Jul 28, 2017 | 12.53 | 12.69 | 12.34 | 12.40 | 153,976 | -0.13(-1.03%) |
Jul 27, 2017 | 12.69 | 12.76 | 12.52 | 12.53 | 147,804 | -0.16(-1.27%) |
Jul 26, 2017 | 12.76 | 12.76 | 12.63 | 12.69 | 251,201 | +0.13(+1.02%) |
Jul 25, 2017 | 12.50 | 12.72 | 12.50 | 12.56 | 212,658 | +0.13(+1.03%) |
Jul 24, 2017 | 12.40 | 12.53 | 12.37 | 12.43 | 76,716 | +0.06(+0.52%) |
Jul 21, 2017 | 12.37 | 12.40 | 12.25 | 12.37 | 86,695 | +0.03(+0.26%) |
Jul 20, 2017 | 12.27 | 12.34 | 12.24 | 12.34 | 128,066 | +0.10(+0.79%) |
Jul 19, 2017 | 12.08 | 12.31 | 12.01 | 12.24 | 246,951 | +0.16(+1.33%) |
Jul 18, 2017 | 11.86 | 12.11 | 11.86 | 12.08 | 134,573 | +0.22(+1.90%) |
Jul 17, 2017 | 11.79 | 11.99 | 11.79 | 11.86 | 112,739 | -0.03(-0.27%) |
Jul 14, 2017 | 11.66 | 11.98 | 11.66 | 11.89 | 159,850 | +0.13(+1.09%) |
Jul 13, 2017 | 11.76 | 11.76 | 11.57 | 11.76 | 75,512 | +0.16(+1.38%) |
Jul 12, 2017 | 11.37 | 11.69 | 11.37 | 11.60 | 167,590 | +0.26(+2.27%) |
Jul 11, 2017 | 11.24 | 11.44 | 11.22 | 11.34 | 61,043 | +0.10(+0.86%) |
Jul 10, 2017 | 11.15 | 11.37 | 11.12 | 11.24 | 116,852 | -0.03(-0.28%) |
Jul 07, 2017 | 11.24 | 11.37 | 11.12 | 11.28 | 90,900 | -0.10(-0.85%) |
Jul 06, 2017 | 11.60 | 11.63 | 11.31 | 11.37 | 109,248 | -0.22(-1.94%) |
Jul 05, 2017 | 11.76 | 11.76 | 11.36 | 11.60 | 179,184 | -0.19(-1.64%) |
Jul 03, 2017 | 11.41 | 11.89 | 11.37 | 11.79 | 154,246 | +0.51(+4.56%) |
Jun 30, 2017 | 11.31 | 11.60 | 11.21 | 11.28 | 235,810 | -0.10(-0.85%) |
Jun 29, 2017 | 11.31 | 11.55 | 11.18 | 11.37 | 142,472 | -0.06(-0.56%) |
Jun 28, 2017 | 11.44 | 11.63 | 11.28 | 11.44 | 144,463 | +0.00(+0.00%) |
Jun 27, 2017 | 11.47 | 11.63 | 11.36 | 11.44 | 138,593 | -0.13(-1.11%) |
Jun 26, 2017 | 11.31 | 11.70 | 11.31 | 11.57 | 151,107 | +0.26(+2.27%) |
Jun 23, 2017 | 11.12 | 11.34 | 11.02 | 11.31 | 161,790 | +0.19(+1.73%) |
Jun 22, 2017 | 10.67 | 11.21 | 10.67 | 11.12 | 171,248 | +0.45(+4.22%) |
Jun 21, 2017 | 10.80 | 10.89 | 10.66 | 10.67 | 178,598 | -0.16(-1.48%) |
Jun 20, 2017 | 11.08 | 11.14 | 10.76 | 10.83 | 262,210 | -0.32(-2.88%) |
Jun 19, 2017 | 11.41 | 11.57 | 11.12 | 11.15 | 237,671 | -0.35(-3.07%) |
Jun 16, 2017 | 11.37 | 11.63 | 11.37 | 11.50 | 156,966 | +0.10(+0.85%) |
Jun 15, 2017 | 11.47 | 11.55 | 11.36 | 11.41 | 157,931 | -0.06(-0.56%) |
Jun 14, 2017 | 11.89 | 11.92 | 11.47 | 11.47 | 176,585 | -0.39(-3.25%) |
Jun 13, 2017 | 11.86 | 11.95 | 11.76 | 11.86 | 115,521 | +0.00(+0.00%) |
Jun 12, 2017 | 11.86 | 12.21 | 11.82 | 11.86 | 204,044 | +0.03(+0.27%) |
Jun 09, 2017 | 11.57 | 11.86 | 11.47 | 11.82 | 99,518 | +0.29(+2.51%) |
Jun 08, 2017 | 11.53 | 11.63 | 11.44 | 11.53 | 130,989 | -0.03(-0.28%) |
Jun 07, 2017 | 11.92 | 11.97 | 11.53 | 11.57 | 152,899 | -0.39(-3.23%) |
Jun 06, 2017 | 11.86 | 11.96 | 11.63 | 11.95 | 157,143 | +0.19(+1.64%) |
Jun 05, 2017 | 11.66 | 11.78 | 11.60 | 11.76 | 116,008 | +0.13(+1.10%) |
Jun 02, 2017 | 11.76 | 11.76 | 11.57 | 11.63 | 121,835 | -0.13(-1.09%) |
Jun 01, 2017 | 11.66 | 11.92 | 11.66 | 11.76 | 67,572 | +0.06(+0.55%) |
May 31, 2017 | 11.76 | 11.76 | 11.47 | 11.69 | 164,324 | -0.03(-0.27%) |
May 30, 2017 | 12.18 | 12.21 | 11.69 | 11.73 | 137,063 | -0.39(-3.18%) |
May 26, 2017 | 11.76 | 12.24 | 11.69 | 12.11 | 174,150 | +0.35(+3.01%) |
May 25, 2017 | 12.08 | 12.21 | 11.73 | 11.76 | 184,059 | -0.42(-3.43%) |
May 24, 2017 | 12.18 | 12.24 | 12.05 | 12.18 | 80,414 | +0.06(+0.53%) |
May 23, 2017 | 12.24 | 12.24 | 12.05 | 12.11 | 114,865 | -0.10(-0.79%) |
May 22, 2017 | 11.95 | 12.27 | 11.95 | 12.21 | 189,228 | +0.26(+2.15%) |
May 19, 2017 | 11.76 | 12.02 | 11.70 | 11.95 | 98,985 | +0.19(+1.64%) |
May 18, 2017 | 11.89 | 11.89 | 11.57 | 11.76 | 339,388 | -0.10(-0.81%) |
May 17, 2017 | 12.08 | 12.18 | 11.82 | 11.86 | 228,552 | -0.35(-2.89%) |
May 16, 2017 | 12.27 | 12.37 | 12.18 | 12.21 | 136,350 | +0.00(+0.00%) |
May 15, 2017 | 12.37 | 12.40 | 12.08 | 12.21 | 270,245 | -0.13(-1.04%) |
May 12, 2017 | 12.18 | 12.37 | 12.08 | 12.34 | 245,411 | +0.19(+1.59%) |
May 11, 2017 | 12.24 | 12.24 | 12.08 | 12.14 | 91,964 | -0.10(-0.79%) |
May 10, 2017 | 12.21 | 12.43 | 12.10 | 12.24 | 175,639 | +0.13(+1.06%) |
May 09, 2017 | 12.21 | 12.21 | 11.97 | 12.11 | 230,667 | -0.13(-1.05%) |
May 08, 2017 | 12.37 | 12.50 | 12.18 | 12.24 | 177,076 | -0.16(-1.29%) |
May 05, 2017 | 12.27 | 12.47 | 12.22 | 12.40 | 152,594 | +0.10(+0.78%) |
May 04, 2017 | 12.47 | 12.47 | 12.04 | 12.31 | 456,268 | -0.16(-1.29%) |
May 03, 2017 | 12.84 | 12.84 | 12.40 | 12.47 | 482,709 | -0.34(-2.69%) |
May 02, 2017 | 12.69 | 12.87 | 12.69 | 12.81 | 380,913 | +0.16(+1.24%) |
May 01, 2017 | 12.37 | 12.69 | 12.31 | 12.65 | 381,467 | +0.28(+2.28%) |
Apr 28, 2017 | 12.22 | 12.40 | 12.05 | 12.37 | 347,649 | +0.06(+0.51%) |
Apr 27, 2017 | 12.28 | 12.43 | 12.28 | 12.31 | 250,915 | +0.06(+0.51%) |
Apr 26, 2017 | 12.37 | 12.47 | 12.25 | 12.25 | 226,537 | -0.09(-0.76%) |
Apr 25, 2017 | 12.28 | 12.40 | 12.28 | 12.34 | 138,303 | +0.09(+0.77%) |
Apr 24, 2017 | 12.37 | 12.43 | 12.22 | 12.25 | 214,050 | -0.06(-0.51%) |
Apr 21, 2017 | 12.18 | 12.34 | 12.03 | 12.31 | 193,719 | +0.19(+1.55%) |
Apr 20, 2017 | 12.09 | 12.18 | 11.96 | 12.12 | 139,879 | +0.09(+0.78%) |
Apr 19, 2017 | 12.03 | 12.12 | 12.00 | 12.03 | 105,524 | +0.00(+0.00%) |
Apr 18, 2017 | 11.96 | 12.12 | 11.93 | 12.03 | 90,168 | +0.03(+0.26%) |
Apr 17, 2017 | 12.00 | 12.12 | 11.93 | 12.00 | 108,146 | +0.00(+0.00%) |
Apr 13, 2017 | 12.12 | 12.18 | 12.00 | 12.00 | 84,688 | -0.13(-1.03%) |
Apr 12, 2017 | 12.06 | 12.28 | 12.03 | 12.12 | 168,323 | +0.06(+0.52%) |
Apr 11, 2017 | 12.43 | 12.50 | 12.01 | 12.06 | 309,722 | -0.38(-3.02%) |
Apr 10, 2017 | 12.34 | 12.53 | 12.34 | 12.43 | 137,954 | +0.13(+1.02%) |
Apr 07, 2017 | 12.34 | 12.45 | 12.31 | 12.31 | 211,806 | -0.09(-0.76%) |
Apr 06, 2017 | 12.12 | 12.40 | 12.09 | 12.40 | 92,898 | +0.31(+2.59%) |
Apr 05, 2017 | 12.37 | 12.49 | 12.06 | 12.09 | 150,547 | -0.22(-1.78%) |
Apr 04, 2017 | 12.40 | 12.62 | 12.25 | 12.31 | 194,450 | -0.19(-1.50%) |
Apr 03, 2017 | 12.53 | 12.54 | 12.15 | 12.50 | 198,989 | -0.03(-0.25%) |
Mar 31, 2017 | 12.03 | 12.61 | 11.92 | 12.53 | 718,854 | +0.47(+3.90%) |
Mar 30, 2017 | 12.12 | 12.25 | 12.06 | 12.06 | 149,714 | -0.06(-0.52%) |
Mar 29, 2017 | 11.84 | 12.18 | 11.68 | 12.12 | 296,234 | +0.28(+2.38%) |
Mar 28, 2017 | 11.65 | 12.01 | 11.65 | 11.84 | 208,385 | +0.25(+2.16%) |
Mar 27, 2017 | 11.71 | 11.80 | 11.59 | 11.59 | 168,749 | -0.13(-1.07%) |
Mar 24, 2017 | 11.90 | 11.96 | 11.71 | 11.71 | 302,461 | -0.09(-0.80%) |
Mar 23, 2017 | 12.00 | 12.00 | 11.73 | 11.81 | 339,433 | -0.06(-0.53%) |
Mar 22, 2017 | 11.90 | 12.06 | 11.87 | 11.87 | 247,162 | -0.16(-1.30%) |
Mar 21, 2017 | 12.15 | 12.25 | 11.84 | 12.03 | 438,454 | -0.06(-0.52%) |
Mar 20, 2017 | 11.90 | 12.37 | 11.90 | 12.09 | 429,033 | +0.19(+1.58%) |
Mar 17, 2017 | 12.06 | 12.12 | 11.71 | 11.90 | 2,547,384 | -0.06(-0.52%) |
Mar 16, 2017 | 11.65 | 11.96 | 11.62 | 11.96 | 442,238 | +0.28(+2.41%) |
Mar 15, 2017 | 11.71 | 11.81 | 11.49 | 11.68 | 431,699 | +0.03(+0.27%) |
Mar 14, 2017 | 11.68 | 11.75 | 11.44 | 11.65 | 430,604 | -0.09(-0.80%) |
Mar 13, 2017 | 11.71 | 11.81 | 11.43 | 11.75 | 690,672 | -0.03(-0.27%) |
Mar 10, 2017 | 11.78 | 11.90 | 11.71 | 11.78 | 210,589 | +0.06(+0.53%) |
Mar 09, 2017 | 12.00 | 12.01 | 11.49 | 11.71 | 335,035 | -0.28(-2.35%) |
Mar 08, 2017 | 11.71 | 12.18 | 11.62 | 12.00 | 535,595 | +0.31(+2.68%) |
Mar 07, 2017 | 11.59 | 11.75 | 11.56 | 11.68 | 164,517 | +0.09(+0.81%) |
Mar 06, 2017 | 11.81 | 11.81 | 11.53 | 11.59 | 252,973 | -0.25(-2.12%) |
Mar 03, 2017 | 11.78 | 12.00 | 11.75 | 11.84 | 199,567 | -0.03(-0.26%) |
Mar 02, 2017 | 12.25 | 12.25 | 11.78 | 11.87 | 315,713 | -0.41(-3.32%) |
Mar 01, 2017 | 12.06 | 12.34 | 11.96 | 12.28 | 273,270 | +0.28(+2.35%) |
Feb 28, 2017 | 12.22 | 12.35 | 11.90 | 12.00 | 449,144 | -0.31(-2.54%) |
Feb 27, 2017 | 12.50 | 12.63 | 12.25 | 12.31 | 291,407 | -0.22(-1.75%) |
Feb 24, 2017 | 12.28 | 12.53 | 12.16 | 12.53 | 443,217 | +0.22(+1.78%) |
Feb 23, 2017 | 12.31 | 12.37 | 12.15 | 12.31 | 182,107 | +0.06(+0.51%) |
Feb 22, 2017 | 12.12 | 12.31 | 12.00 | 12.25 | 327,179 | +0.09(+0.77%) |
Feb 21, 2017 | 11.90 | 12.18 | 11.75 | 12.15 | 347,423 | +0.44(+3.74%) |
Feb 17, 2017 | 11.71 | 11.71 | 11.71 | 0 | +0.03(+0.27%) | |
Feb 16, 2017 | 11.96 | 12.34 | 11.65 | 11.68 | 2,391,406 | -0.13(-1.06%) |
Feb 15, 2017 | 11.93 | 12.12 | 11.65 | 11.81 | 331,197 | -0.09(-0.79%) |
Feb 14, 2017 | 11.90 | 11.98 | 11.81 | 11.90 | 142,599 | +0.03(+0.26%) |
Feb 13, 2017 | 12.00 | 12.28 | 11.78 | 11.87 | 146,140 | -0.13(-1.04%) |
Feb 10, 2017 | 11.93 | 12.03 | 11.84 | 12.00 | 119,801 | +0.06(+0.53%) |
Feb 09, 2017 | 11.93 | 12.12 | 11.81 | 11.93 | 212,454 | +0.06(+0.53%) |
Feb 08, 2017 | 11.81 | 11.93 | 11.65 | 11.87 | 126,953 | -0.03(-0.26%) |
Feb 07, 2017 | 12.00 | 12.00 | 11.68 | 11.90 | 259,527 | -0.09(-0.78%) |
Feb 06, 2017 | 12.37 | 12.40 | 11.96 | 12.00 | 222,613 | -0.44(-3.53%) |
Feb 03, 2017 | 12.28 | 12.47 | 12.22 | 12.43 | 417,428 | +0.16(+1.28%) |
Feb 02, 2017 | 12.16 | 12.77 | 12.06 | 12.28 | 1,490,650 | +0.21(+1.77%) |
Feb 01, 2017 | 12.00 | 12.13 | 11.91 | 12.06 | 343,721 | +0.18(+1.54%) |
Jan 31, 2017 | 11.70 | 11.91 | 11.46 | 11.88 | 249,705 | +0.18(+1.57%) |
Jan 30, 2017 | 11.82 | 11.82 | 11.51 | 11.70 | 332,085 | -0.05(-0.39%) |
Jan 27, 2017 | 11.91 | 12.02 | 11.51 | 11.74 | 390,131 | -0.14(-1.16%) |
Jan 26, 2017 | 11.54 | 11.88 | 11.48 | 11.88 | 465,764 | +0.37(+3.18%) |
Jan 25, 2017 | 11.21 | 11.58 | 11.21 | 11.51 | 282,884 | +0.31(+2.72%) |
Jan 24, 2017 | 11.33 | 11.42 | 11.03 | 11.21 | 440,394 | -0.12(-1.08%) |
Jan 23, 2017 | 11.33 | 11.48 | 11.21 | 11.33 | 144,521 | +0.00(+0.00%) |
Jan 20, 2017 | 11.06 | 11.42 | 10.96 | 11.33 | 163,596 | +0.37(+3.34%) |
Jan 19, 2017 | 11.00 | 11.14 | 10.87 | 10.96 | 115,607 | -0.09(-0.83%) |
Jan 18, 2017 | 10.90 | 11.12 | 10.87 | 11.06 | 199,949 | +0.09(+0.84%) |
Jan 17, 2017 | 10.75 | 11.06 | 10.75 | 10.96 | 160,884 | +0.18(+1.70%) |
Jan 13, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.12(-1.12%) | |
Jan 12, 2017 | 10.84 | 11.00 | 10.69 | 10.90 | 144,339 | +0.09(+0.85%) |
Jan 11, 2017 | 10.69 | 10.96 | 10.48 | 10.81 | 286,898 | +0.12(+1.14%) |
Jan 10, 2017 | 10.87 | 10.93 | 10.61 | 10.69 | 134,625 | -0.21(-1.96%) |
Jan 09, 2017 | 10.87 | 11.00 | 10.66 | 10.90 | 204,924 | -0.12(-1.11%) |
Jan 06, 2017 | 11.18 | 11.21 | 10.93 | 11.03 | 226,472 | -0.12(-1.10%) |
Jan 05, 2017 | 11.58 | 11.58 | 11.12 | 11.15 | 223,456 | -0.43(-3.69%) |
Jan 04, 2017 | 11.39 | 11.70 | 11.33 | 11.58 | 285,608 | +0.27(+2.43%) |
Jan 03, 2017 | 11.33 | 11.45 | 11.12 | 11.30 | 279,822 | +0.09(+0.82%) |
Dec 30, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.27(+2.51%) | |
Dec 29, 2016 | 10.38 | 11.09 | 10.35 | 10.93 | 497,682 | +0.52(+4.99%) |
Dec 28, 2016 | 10.60 | 10.66 | 10.35 | 10.41 | 159,502 | -0.18(-1.73%) |
Dec 27, 2016 | 10.57 | 10.69 | 10.51 | 10.60 | 200,236 | +0.03(+0.29%) |
Dec 23, 2016 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.60 | 10.72 | 10.51 | 10.57 | 128,404 | -0.09(-0.86%) |
Dec 21, 2016 | 10.41 | 10.87 | 10.40 | 10.66 | 183,570 | +0.18(+1.75%) |
Dec 20, 2016 | 10.63 | 10.86 | 10.35 | 10.48 | 304,081 | -0.18(-1.72%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.45 | 10.66 | 293,770 | -0.31(-2.79%) |
Dec 16, 2016 | 11.09 | 11.45 | 10.78 | 10.96 | 1,330,522 | -0.15(-1.37%) |
Dec 15, 2016 | 11.09 | 11.36 | 10.84 | 11.12 | 394,089 | +0.00(+0.00%) |
Dec 14, 2016 | 11.24 | 11.45 | 11.01 | 11.12 | 387,998 | -0.24(-2.15%) |
Dec 13, 2016 | 11.36 | 11.48 | 11.06 | 11.36 | 304,487 | +0.09(+0.81%) |
Dec 12, 2016 | 11.09 | 11.54 | 11.09 | 11.27 | 507,293 | +0.27(+2.50%) |
Dec 09, 2016 | 11.00 | 11.09 | 10.75 | 11.00 | 347,308 | +0.09(+0.84%) |
Dec 08, 2016 | 10.57 | 10.93 | 10.38 | 10.90 | 318,674 | +0.46(+4.39%) |
Dec 07, 2016 | 10.26 | 10.60 | 10.26 | 10.45 | 254,007 | +0.15(+1.48%) |
Dec 06, 2016 | 10.05 | 10.51 | 10.05 | 10.29 | 359,511 | +0.43(+4.33%) |
Dec 05, 2016 | 10.05 | 10.13 | 9.804 | 9.865 | 211,219 | -0.18(-1.82%) |
Dec 02, 2016 | 9.712 | 10.48 | 9.712 | 10.05 | 233,360 | +0.27(+2.81%) |