Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.800 | 7.100 | 6.660 | 6.860 | 2,164,636 | +0.14(+2.08%) |
Nov 29, 2017 | 6.450 | 6.720 | 6.360 | 6.720 | 1,880,073 | +0.29(+4.51%) |
Nov 28, 2017 | 6.260 | 6.445 | 6.260 | 6.430 | 1,400,916 | +0.19(+3.04%) |
Nov 27, 2017 | 6.270 | 6.390 | 6.110 | 6.240 | 616,147 | -0.02(-0.32%) |
Nov 24, 2017 | 6.330 | 6.430 | 6.206 | 6.260 | 213,490 | -0.04(-0.63%) |
Nov 22, 2017 | 6.140 | 6.350 | 6.140 | 6.300 | 1,258,153 | +0.12(+1.94%) |
Nov 21, 2017 | 6.200 | 6.260 | 6.090 | 6.180 | 837,242 | +0.02(+0.32%) |
Nov 20, 2017 | 6.140 | 6.500 | 6.020 | 6.160 | 1,122,468 | -0.02(-0.32%) |
Nov 17, 2017 | 6.170 | 6.290 | 5.983 | 6.180 | 906,696 | -0.03(-0.48%) |
Nov 16, 2017 | 6.130 | 6.275 | 6.070 | 6.210 | 1,312,397 | +0.11(+1.80%) |
Nov 15, 2017 | 6.040 | 6.180 | 5.810 | 6.100 | 1,326,342 | +0.04(+0.66%) |
Nov 14, 2017 | 6.370 | 6.410 | 6.020 | 6.060 | 2,391,966 | -0.36(-5.61%) |
Nov 13, 2017 | 6.370 | 6.650 | 6.160 | 6.420 | 2,112,622 | +0.00(+0.00%) |
Nov 10, 2017 | 5.900 | 6.570 | 5.870 | 6.420 | 3,121,956 | +0.50(+8.45%) |
Nov 09, 2017 | 5.490 | 5.990 | 5.400 | 5.920 | 3,530,626 | +0.22(+3.86%) |
Nov 08, 2017 | 4.560 | 5.850 | 4.560 | 5.700 | 4,024,621 | +1.14(+25.00%) |
Nov 07, 2017 | 4.950 | 5.000 | 4.535 | 4.560 | 1,907,838 | -0.38(-7.69%) |
Nov 06, 2017 | 4.980 | 5.110 | 4.920 | 4.940 | 728,622 | -0.04(-0.80%) |
Nov 03, 2017 | 4.600 | 5.050 | 4.560 | 4.980 | 1,675,375 | +0.41(+8.85%) |
Nov 02, 2017 | 5.150 | 5.150 | 4.320 | 4.575 | 2,185,567 | -0.59(-11.51%) |
Nov 01, 2017 | 4.850 | 5.270 | 4.840 | 5.170 | 2,359,709 | +0.33(+6.82%) |
Oct 31, 2017 | 4.820 | 5.030 | 4.810 | 4.840 | 1,075,395 | +0.06(+1.26%) |
Oct 30, 2017 | 4.870 | 5.040 | 4.690 | 4.780 | 1,153,058 | -0.10(-2.05%) |
Oct 27, 2017 | 5.040 | 5.090 | 4.770 | 4.880 | 1,505,780 | -0.16(-3.17%) |
Oct 26, 2017 | 5.140 | 5.225 | 5.030 | 5.040 | 1,142,322 | -0.11(-2.14%) |
Oct 25, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 949,366 | -0.04(-0.77%) |
Oct 24, 2017 | 5.260 | 5.360 | 5.145 | 5.190 | 961,568 | -0.08(-1.52%) |
Oct 23, 2017 | 5.390 | 5.440 | 5.240 | 5.270 | 783,877 | -0.12(-2.23%) |
Oct 20, 2017 | 5.450 | 5.590 | 5.350 | 5.390 | 898,641 | -0.04(-0.74%) |
Oct 19, 2017 | 5.250 | 5.570 | 5.250 | 5.430 | 1,539,585 | +0.04(+0.74%) |
Oct 18, 2017 | 5.300 | 5.400 | 5.170 | 5.390 | 1,064,282 | +0.14(+2.67%) |
Oct 17, 2017 | 5.040 | 5.280 | 5.000 | 5.250 | 1,359,883 | +0.19(+3.75%) |
Oct 16, 2017 | 5.180 | 5.370 | 5.030 | 5.060 | 961,944 | -0.09(-1.75%) |
Oct 13, 2017 | 5.120 | 5.170 | 4.930 | 5.150 | 1,739,946 | +0.03(+0.59%) |
Oct 12, 2017 | 5.390 | 5.440 | 5.020 | 5.120 | 2,340,418 | -0.28(-5.19%) |
Oct 11, 2017 | 5.500 | 5.620 | 5.280 | 5.400 | 2,463,054 | -0.14(-2.53%) |
Oct 10, 2017 | 5.720 | 5.870 | 5.480 | 5.540 | 1,718,313 | -0.18(-3.15%) |
Oct 09, 2017 | 5.830 | 5.930 | 5.680 | 5.720 | 945,433 | -0.14(-2.39%) |
Oct 06, 2017 | 6.080 | 5.830 | 5.860 | 709,585 | -0.10(-1.68%) | |
Oct 05, 2017 | 5.950 | 6.130 | 5.939 | 5.960 | 1,204,013 | +0.01(+0.17%) |
Oct 04, 2017 | 6.100 | 6.350 | 5.910 | 5.950 | 1,657,138 | -0.14(-2.30%) |
Oct 03, 2017 | 6.490 | 6.490 | 5.990 | 6.090 | 736,193 | -0.06(-0.98%) |
Oct 02, 2017 | 5.790 | 6.150 | 5.750 | 6.150 | 1,803,603 | +0.36(+6.22%) |
Sep 29, 2017 | 5.670 | 6.000 | 5.670 | 5.790 | 1,260,388 | +0.15(+2.66%) |
Sep 28, 2017 | 6.000 | 6.065 | 5.581 | 5.640 | 2,385,860 | -0.39(-6.47%) |
Sep 27, 2017 | 5.760 | 6.080 | 5.650 | 6.030 | 2,367,181 | +0.22(+3.79%) |
Sep 26, 2017 | 5.940 | 6.000 | 5.800 | 5.810 | 929,179 | -0.16(-2.68%) |
Sep 25, 2017 | 5.900 | 6.080 | 5.870 | 5.970 | 1,372,676 | +0.07(+1.19%) |
Sep 22, 2017 | 5.910 | 5.990 | 5.825 | 5.900 | 810,698 | -0.02(-0.34%) |
Sep 21, 2017 | 5.900 | 6.065 | 5.840 | 5.920 | 751,182 | -0.02(-0.34%) |
Sep 20, 2017 | 5.960 | 5.980 | 5.830 | 5.940 | 1,020,613 | -0.05(-0.83%) |
Sep 19, 2017 | 6.170 | 6.210 | 5.970 | 5.990 | 1,121,926 | -0.18(-2.92%) |
Sep 18, 2017 | 6.210 | 6.300 | 6.100 | 6.170 | 1,278,179 | -0.02(-0.32%) |
Sep 15, 2017 | 6.360 | 6.450 | 6.160 | 6.190 | 1,872,478 | -0.23(-3.58%) |
Sep 14, 2017 | 6.570 | 6.680 | 6.400 | 6.420 | 968,620 | -0.14(-2.13%) |
Sep 13, 2017 | 6.570 | 6.650 | 6.480 | 6.560 | 1,192,894 | -0.04(-0.61%) |
Sep 12, 2017 | 6.660 | 6.775 | 6.570 | 6.600 | 1,021,497 | -0.08(-1.20%) |
Sep 11, 2017 | 6.180 | 6.870 | 6.180 | 6.680 | 2,326,006 | +0.56(+9.15%) |
Sep 08, 2017 | 6.120 | 6.360 | 6.110 | 6.120 | 1,911,064 | +0.00(+0.00%) |
Sep 07, 2017 | 5.950 | 6.140 | 5.910 | 6.120 | 1,312,352 | +0.19(+3.20%) |
Sep 06, 2017 | 6.020 | 6.120 | 5.810 | 5.930 | 1,870,674 | -0.08(-1.33%) |
Sep 05, 2017 | 6.070 | 6.240 | 6.000 | 6.010 | 1,540,133 | -0.08(-1.31%) |
Sep 01, 2017 | 6.100 | 6.210 | 5.950 | 6.090 | 1,497,105 | +0.01(+0.16%) |
Aug 31, 2017 | 6.130 | 6.210 | 6.060 | 6.080 | 929,902 | -0.04(-0.65%) |
Aug 30, 2017 | 6.120 | 6.200 | 5.970 | 6.120 | 948,578 | +0.01(+0.16%) |
Aug 29, 2017 | 6.150 | 6.150 | 6.000 | 6.110 | 690,019 | -0.09(-1.45%) |
Aug 28, 2017 | 6.140 | 6.240 | 6.045 | 6.200 | 777,465 | +0.11(+1.81%) |
Aug 25, 2017 | 6.170 | 6.250 | 6.070 | 6.090 | 825,811 | -0.10(-1.62%) |
Aug 24, 2017 | 5.940 | 6.230 | 5.940 | 6.190 | 1,257,187 | +0.28(+4.74%) |
Aug 23, 2017 | 5.950 | 6.010 | 5.860 | 5.910 | 1,571,793 | -0.08(-1.34%) |
Aug 22, 2017 | 6.210 | 6.280 | 5.970 | 5.990 | 1,633,574 | -0.22(-3.54%) |
Aug 21, 2017 | 6.530 | 6.580 | 6.210 | 6.210 | 948,054 | -0.34(-5.19%) |
Aug 18, 2017 | 6.240 | 6.630 | 6.160 | 6.550 | 1,241,273 | +0.25(+3.97%) |
Aug 17, 2017 | 6.130 | 6.470 | 6.090 | 6.300 | 2,090,527 | +0.17(+2.77%) |
Aug 16, 2017 | 6.160 | 6.240 | 6.050 | 6.130 | 1,729,339 | -0.02(-0.33%) |
Aug 15, 2017 | 6.090 | 6.230 | 5.880 | 6.150 | 1,735,658 | +0.02(+0.33%) |
Aug 14, 2017 | 6.340 | 6.410 | 6.100 | 6.130 | 1,504,950 | -0.19(-3.01%) |
Aug 11, 2017 | 6.270 | 6.440 | 6.190 | 6.320 | 1,585,296 | +0.06(+0.96%) |
Aug 10, 2017 | 6.020 | 6.400 | 5.970 | 6.260 | 2,904,474 | +0.24(+3.99%) |
Aug 09, 2017 | 6.060 | 6.490 | 5.950 | 6.020 | 4,142,686 | -0.12(-2.03%) |
Aug 08, 2017 | 7.310 | 7.590 | 6.140 | 6.145 | 16,971,036 | -3.09(-33.42%) |
Aug 07, 2017 | 9.530 | 9.530 | 9.000 | 9.230 | 2,183,768 | -0.24(-2.53%) |
Aug 04, 2017 | 9.740 | 9.765 | 9.470 | 9.470 | 1,190,059 | -0.28(-2.87%) |
Aug 03, 2017 | 9.930 | 9.960 | 9.710 | 9.750 | 896,151 | -0.22(-2.21%) |
Aug 02, 2017 | 10.10 | 10.13 | 9.915 | 9.970 | 878,563 | -0.13(-1.29%) |
Aug 01, 2017 | 10.33 | 10.46 | 10.05 | 10.10 | 900,917 | -0.21(-2.04%) |
Jul 31, 2017 | 10.47 | 10.12 | 10.31 | 1,623,543 | +0.00(+0.00%) | |
Jul 28, 2017 | 10.40 | 10.55 | 10.26 | 10.31 | 990,812 | -0.13(-1.25%) |
Jul 27, 2017 | 10.87 | 10.91 | 10.33 | 10.44 | 1,558,435 | -0.47(-4.31%) |
Jul 26, 2017 | 10.75 | 10.97 | 10.62 | 10.91 | 761,609 | +0.12(+1.11%) |
Jul 25, 2017 | 10.53 | 10.88 | 10.40 | 10.79 | 900,564 | +0.28(+2.66%) |
Jul 24, 2017 | 10.58 | 10.78 | 10.20 | 10.51 | 2,241,108 | -0.09(-0.85%) |
Jul 21, 2017 | 10.68 | 10.83 | 10.54 | 10.60 | 678,869 | -0.03(-0.28%) |
Jul 20, 2017 | 10.80 | 10.38 | 10.63 | 1,158,995 | +0.25(+2.41%) | |
Jul 19, 2017 | 10.95 | 11.07 | 10.23 | 10.38 | 5,133,914 | -0.59(-5.38%) |
Jul 18, 2017 | 10.76 | 11.06 | 10.72 | 10.97 | 778,487 | +0.17(+1.57%) |
Jul 17, 2017 | 10.79 | 11.15 | 10.75 | 10.80 | 1,039,831 | +0.00(+0.00%) |
Jul 14, 2017 | 10.87 | 10.99 | 10.70 | 10.80 | 1,005,263 | -0.04(-0.37%) |
Jul 13, 2017 | 10.40 | 10.99 | 10.37 | 10.84 | 1,667,577 | +0.47(+4.53%) |
Jul 12, 2017 | 10.55 | 10.66 | 10.29 | 10.37 | 561,787 | -0.16(-1.52%) |
Jul 11, 2017 | 10.56 | 10.74 | 10.44 | 10.53 | 674,116 | -0.13(-1.22%) |
Jul 10, 2017 | 10.78 | 10.85 | 10.60 | 10.66 | 1,118,237 | -0.20(-1.84%) |
Jul 07, 2017 | 10.71 | 10.95 | 10.68 | 10.86 | 858,897 | +0.16(+1.50%) |
Jul 06, 2017 | 10.94 | 11.04 | 10.66 | 10.70 | 986,357 | -0.32(-2.90%) |
Jul 05, 2017 | 10.99 | 11.24 | 10.94 | 11.02 | 588,541 | +0.01(+0.09%) |
Jul 03, 2017 | 10.75 | 11.09 | 10.63 | 11.01 | 294,497 | +0.27(+2.51%) |
Jun 30, 2017 | 10.74 | 10.91 | 10.56 | 10.74 | 687,338 | +0.00(+0.00%) |
Jun 29, 2017 | 10.98 | 11.10 | 10.68 | 10.74 | 1,112,191 | -0.23(-2.10%) |
Jun 28, 2017 | 10.87 | 11.01 | 10.81 | 10.97 | 760,949 | +0.19(+1.76%) |
Jun 27, 2017 | 10.92 | 10.99 | 10.74 | 10.78 | 1,058,489 | -0.19(-1.73%) |
Jun 26, 2017 | 11.11 | 11.23 | 10.97 | 10.97 | 687,885 | -0.07(-0.63%) |
Jun 23, 2017 | 11.04 | 1,268,293 | +0.02(+0.18%) | |||
Jun 22, 2017 | 10.75 | 11.27 | 10.73 | 11.02 | 2,238,641 | +0.31(+2.89%) |
Jun 21, 2017 | 9.980 | 10.82 | 9.970 | 10.71 | 1,556,820 | +0.78(+7.85%) |
Jun 20, 2017 | 9.860 | 10.28 | 9.790 | 9.930 | 2,264,709 | +0.11(+1.12%) |
Jun 19, 2017 | 9.560 | 9.955 | 9.560 | 9.820 | 2,365,058 | +0.32(+3.37%) |
Jun 16, 2017 | 9.760 | 9.810 | 9.420 | 9.500 | 2,137,851 | -0.32(-3.26%) |
Jun 15, 2017 | 9.670 | 9.930 | 9.520 | 9.820 | 1,976,558 | +0.07(+0.72%) |
Jun 14, 2017 | 9.830 | 9.950 | 9.570 | 9.750 | 1,909,502 | -0.03(-0.31%) |
Jun 13, 2017 | 9.890 | 9.950 | 9.380 | 9.780 | 3,204,278 | -0.06(-0.61%) |
Jun 12, 2017 | 9.930 | 10.12 | 9.755 | 9.840 | 1,516,570 | -0.10(-1.01%) |
Jun 09, 2017 | 10.45 | 10.45 | 9.900 | 9.940 | 2,068,753 | -0.55(-5.24%) |
Jun 08, 2017 | 10.41 | 10.63 | 10.39 | 10.49 | 773,069 | +0.13(+1.25%) |
Jun 07, 2017 | 10.49 | 10.57 | 10.35 | 10.36 | 1,043,881 | -0.09(-0.86%) |
Jun 06, 2017 | 10.53 | 10.68 | 10.40 | 10.45 | 1,156,809 | -0.09(-0.85%) |
Jun 05, 2017 | 10.54 | 10.69 | 10.28 | 10.54 | 925,548 | -0.05(-0.47%) |
Jun 02, 2017 | 10.67 | 10.71 | 10.35 | 10.59 | 1,035,177 | -0.07(-0.66%) |
Jun 01, 2017 | 10.53 | 10.87 | 10.41 | 10.66 | 1,235,791 | +0.18(+1.72%) |
May 31, 2017 | 9.950 | 10.51 | 9.820 | 10.48 | 4,941,307 | +0.57(+5.75%) |
May 30, 2017 | 10.17 | 10.17 | 9.840 | 9.910 | 2,181,168 | -0.29(-2.84%) |
May 26, 2017 | 10.31 | 10.62 | 10.01 | 10.20 | 2,021,953 | -0.19(-1.83%) |
May 25, 2017 | 10.61 | 10.77 | 10.18 | 10.39 | 1,356,455 | -0.24(-2.26%) |
May 24, 2017 | 10.13 | 10.65 | 10.01 | 10.63 | 1,841,671 | +0.53(+5.25%) |
May 23, 2017 | 9.980 | 10.24 | 9.910 | 10.10 | 1,446,944 | +0.13(+1.30%) |
May 22, 2017 | 10.14 | 10.22 | 9.870 | 9.970 | 1,175,701 | -0.18(-1.77%) |
May 19, 2017 | 10.25 | 10.45 | 10.11 | 10.15 | 1,192,508 | -0.05(-0.49%) |
May 18, 2017 | 10.80 | 11.00 | 10.16 | 10.20 | 2,000,232 | -0.62(-5.73%) |
May 17, 2017 | 11.10 | 11.11 | 10.72 | 10.82 | 1,540,730 | -0.37(-3.31%) |
May 16, 2017 | 11.80 | 11.80 | 11.18 | 11.19 | 1,151,543 | -0.57(-4.85%) |
May 15, 2017 | 11.72 | 11.89 | 11.45 | 11.76 | 1,646,232 | -0.04(-0.34%) |
May 12, 2017 | 11.64 | 11.97 | 11.25 | 11.80 | 2,047,099 | +0.17(+1.46%) |
May 11, 2017 | 11.02 | 12.30 | 10.87 | 11.63 | 3,277,138 | +0.55(+4.96%) |
May 10, 2017 | 9.550 | 11.20 | 9.500 | 11.08 | 5,251,824 | +0.12(+1.09%) |
May 09, 2017 | 10.82 | 11.00 | 10.65 | 10.96 | 2,185,642 | +0.13(+1.20%) |
May 08, 2017 | 11.29 | 11.29 | 10.75 | 10.83 | 1,889,824 | -0.52(-4.58%) |
May 05, 2017 | 11.13 | 11.36 | 11.00 | 11.35 | 885,317 | +0.20(+1.79%) |
May 04, 2017 | 11.11 | 11.39 | 11.09 | 11.15 | 1,299,872 | +0.04(+0.36%) |
May 03, 2017 | 11.42 | 11.42 | 10.95 | 11.11 | 1,376,261 | -0.29(-2.54%) |
May 02, 2017 | 11.61 | 11.69 | 11.30 | 11.40 | 940,707 | -0.21(-1.81%) |
May 01, 2017 | 12.02 | 12.14 | 11.58 | 11.61 | 1,015,075 | -0.38(-3.17%) |
Apr 28, 2017 | 12.15 | 12.34 | 11.88 | 11.99 | 680,036 | -0.16(-1.32%) |
Apr 27, 2017 | 12.35 | 12.35 | 12.05 | 12.15 | 827,981 | -0.18(-1.46%) |
Apr 26, 2017 | 11.70 | 12.49 | 11.67 | 12.33 | 2,121,286 | +0.65(+5.57%) |
Apr 25, 2017 | 11.62 | 11.89 | 11.59 | 11.68 | 1,063,546 | +0.11(+0.95%) |
Apr 24, 2017 | 11.47 | 11.75 | 11.37 | 11.57 | 1,136,688 | +0.20(+1.76%) |
Apr 21, 2017 | 11.70 | 11.79 | 11.34 | 11.37 | 1,450,435 | -0.35(-2.99%) |
Apr 20, 2017 | 11.89 | 11.95 | 11.71 | 11.72 | 886,075 | -0.15(-1.26%) |
Apr 19, 2017 | 12.06 | 12.12 | 11.85 | 11.87 | 1,300,104 | -0.17(-1.41%) |
Apr 18, 2017 | 12.16 | 12.18 | 11.83 | 12.04 | 1,317,048 | -0.16(-1.31%) |
Apr 17, 2017 | 12.68 | 12.78 | 12.18 | 12.20 | 1,049,523 | -0.49(-3.86%) |
Apr 13, 2017 | 12.68 | 12.79 | 12.44 | 12.69 | 1,601,122 | +0.01(+0.08%) |
Apr 12, 2017 | 12.67 | 12.87 | 12.48 | 12.68 | 829,244 | +0.02(+0.16%) |
Apr 11, 2017 | 13.00 | 13.00 | 12.60 | 12.66 | 1,971,597 | -0.41(-3.14%) |
Apr 10, 2017 | 13.88 | 13.88 | 12.91 | 13.07 | 2,992,042 | -0.68(-4.95%) |
Apr 07, 2017 | 12.10 | 13.90 | 12.10 | 13.75 | 6,412,488 | +1.76(+14.68%) |
Apr 06, 2017 | 11.92 | 12.23 | 11.83 | 11.99 | 1,090,108 | +0.07(+0.59%) |
Apr 05, 2017 | 12.64 | 12.84 | 11.91 | 11.92 | 1,661,988 | -0.72(-5.70%) |
Apr 04, 2017 | 12.39 | 12.72 | 12.36 | 12.64 | 2,139,675 | +0.25(+2.02%) |
Apr 03, 2017 | 12.52 | 12.55 | 12.20 | 12.39 | 1,829,986 | -0.16(-1.27%) |
Mar 31, 2017 | 13.15 | 13.27 | 12.54 | 12.55 | 3,188,461 | -0.27(-2.11%) |
Mar 30, 2017 | 13.80 | 13.90 | 12.74 | 12.82 | 3,194,203 | -0.97(-7.03%) |
Mar 29, 2017 | 13.63 | 14.21 | 13.51 | 13.79 | 5,245,361 | -0.44(-3.09%) |
Mar 28, 2017 | 14.80 | 14.84 | 14.13 | 14.23 | 1,775,469 | -0.67(-4.50%) |
Mar 27, 2017 | 14.86 | 15.07 | 14.71 | 14.90 | 979,819 | +0.01(+0.07%) |
Mar 24, 2017 | 14.84 | 15.09 | 14.75 | 14.89 | 495,922 | +0.05(+0.34%) |
Mar 23, 2017 | 14.95 | 15.13 | 14.75 | 14.84 | 709,633 | -0.11(-0.74%) |
Mar 22, 2017 | 15.10 | 15.16 | 14.69 | 14.95 | 906,705 | -0.15(-0.99%) |
Mar 21, 2017 | 15.75 | 16.05 | 14.96 | 15.10 | 971,361 | -0.64(-4.10%) |
Mar 20, 2017 | 15.77 | 15.94 | 15.72 | 15.74 | 905,415 | -0.04(-0.22%) |
Mar 17, 2017 | 16.06 | 16.09 | 15.69 | 15.78 | 1,675,711 | -0.33(-2.05%) |
Mar 16, 2017 | 16.15 | 16.29 | 15.91 | 16.11 | 732,593 | -0.05(-0.31%) |
Mar 15, 2017 | 15.74 | 16.20 | 15.60 | 16.16 | 895,265 | +0.45(+2.86%) |
Mar 14, 2017 | 15.81 | 15.89 | 15.51 | 15.71 | 581,681 | -0.20(-1.26%) |
Mar 13, 2017 | 15.72 | 16.01 | 15.72 | 15.91 | 816,393 | +0.18(+1.14%) |
Mar 10, 2017 | 15.58 | 15.75 | 15.48 | 15.73 | 713,062 | +0.23(+1.48%) |
Mar 09, 2017 | 15.51 | 15.77 | 15.38 | 15.50 | 1,149,259 | +0.02(+0.13%) |
Mar 08, 2017 | 15.24 | 15.74 | 15.24 | 15.48 | 1,306,253 | +0.30(+1.98%) |
Mar 07, 2017 | 15.31 | 15.56 | 14.96 | 15.18 | 1,293,660 | -0.32(-2.06%) |
Mar 06, 2017 | 15.91 | 16.01 | 15.45 | 15.50 | 1,078,589 | -0.46(-2.88%) |
Mar 03, 2017 | 15.84 | 16.14 | 15.71 | 15.96 | 1,346,379 | +0.09(+0.57%) |
Mar 02, 2017 | 16.14 | 16.40 | 15.84 | 15.87 | 1,649,640 | -0.30(-1.86%) |
Mar 01, 2017 | 16.44 | 16.65 | 16.15 | 16.17 | 956,041 | -0.22(-1.34%) |
Feb 28, 2017 | 16.52 | 16.54 | 16.18 | 16.39 | 1,597,332 | -0.18(-1.12%) |
Feb 27, 2017 | 16.22 | 16.58 | 16.03 | 16.57 | 1,796,124 | +0.25(+1.56%) |
Feb 24, 2017 | 16.63 | 16.73 | 16.18 | 16.32 | 1,757,595 | -0.51(-3.03%) |
Feb 23, 2017 | 17.16 | 17.30 | 16.73 | 16.83 | 1,505,071 | -0.42(-2.43%) |
Feb 22, 2017 | 17.85 | 17.86 | 16.55 | 17.25 | 4,912,130 | +1.48(+9.38%) |
Feb 21, 2017 | 16.31 | 16.60 | 15.64 | 15.77 | 3,487,201 | -0.70(-4.25%) |
Feb 17, 2017 | 16.47 | 16.47 | 16.47 | 0 | -0.38(-2.26%) | |
Feb 16, 2017 | 16.81 | 16.93 | 16.57 | 16.85 | 985,038 | +0.10(+0.60%) |
Feb 15, 2017 | 16.66 | 16.94 | 16.60 | 16.75 | 1,303,296 | +0.07(+0.42%) |
Feb 14, 2017 | 16.44 | 16.80 | 16.05 | 16.68 | 2,199,769 | -0.32(-1.88%) |
Feb 13, 2017 | 16.72 | 17.06 | 16.57 | 17.00 | 1,132,113 | +0.41(+2.47%) |
Feb 10, 2017 | 16.87 | 16.89 | 16.45 | 16.59 | 1,882,567 | -0.38(-2.24%) |
Feb 09, 2017 | 17.07 | 17.39 | 16.95 | 16.97 | 1,282,437 | -0.12(-0.70%) |
Feb 08, 2017 | 16.90 | 17.57 | 16.58 | 17.09 | 1,953,683 | +0.04(+0.23%) |
Feb 07, 2017 | 18.09 | 18.09 | 16.86 | 17.05 | 2,165,892 | -0.96(-5.33%) |
Feb 06, 2017 | 18.05 | 18.28 | 17.81 | 18.01 | 1,009,448 | -0.17(-0.94%) |
Feb 03, 2017 | 18.06 | 18.40 | 17.87 | 18.18 | 751,032 | +0.21(+1.17%) |
Feb 02, 2017 | 17.87 | 18.25 | 17.65 | 17.97 | 907,996 | +0.08(+0.45%) |
Feb 01, 2017 | 18.20 | 18.23 | 17.84 | 17.89 | 1,341,063 | -0.20(-1.11%) |
Jan 31, 2017 | 17.57 | 18.14 | 17.35 | 18.09 | 1,254,492 | +0.35(+1.97%) |
Jan 30, 2017 | 17.95 | 18.06 | 17.50 | 17.74 | 644,118 | -0.22(-1.22%) |
Jan 27, 2017 | 18.18 | 18.27 | 17.87 | 17.96 | 564,704 | -0.18(-0.99%) |
Jan 26, 2017 | 18.15 | 18.28 | 17.88 | 18.14 | 1,282,906 | +0.05(+0.28%) |
Jan 25, 2017 | 17.93 | 18.12 | 17.79 | 18.09 | 778,330 | +0.12(+0.67%) |
Jan 24, 2017 | 18.49 | 18.51 | 17.90 | 17.97 | 866,224 | -0.53(-2.86%) |
Jan 23, 2017 | 18.44 | 18.64 | 17.65 | 18.50 | 1,736,870 | +0.71(+3.99%) |
Jan 20, 2017 | 18.01 | 18.27 | 17.76 | 17.79 | 1,800,000 | -0.26(-1.44%) |
Jan 19, 2017 | 18.48 | 18.53 | 18.01 | 18.05 | 1,017,468 | -0.43(-2.33%) |
Jan 18, 2017 | 18.43 | 18.77 | 18.12 | 18.48 | 791,191 | +0.02(+0.11%) |
Jan 17, 2017 | 18.74 | 18.74 | 18.36 | 18.46 | 805,181 | -0.42(-2.22%) |
Jan 13, 2017 | 18.88 | 18.88 | 18.88 | 0 | +0.07(+0.37%) | |
Jan 12, 2017 | 18.75 | 19.00 | 18.50 | 18.81 | 744,621 | -0.09(-0.45%) |
Jan 11, 2017 | 18.95 | 19.29 | 18.60 | 18.89 | 852,625 | -0.07(-0.34%) |
Jan 10, 2017 | 19.14 | 19.15 | 18.53 | 18.96 | 1,543,989 | -0.22(-1.15%) |
Jan 09, 2017 | 19.15 | 19.56 | 18.96 | 19.18 | 1,032,762 | +0.01(+0.05%) |
Jan 06, 2017 | 21.10 | 21.27 | 18.91 | 19.17 | 4,693,751 | -1.75(-8.37%) |
Jan 05, 2017 | 21.10 | 21.20 | 20.73 | 20.92 | 1,932,003 | -0.39(-1.83%) |
Jan 04, 2017 | 20.60 | 21.38 | 20.50 | 21.31 | 3,870,329 | +0.97(+4.77%) |
Jan 03, 2017 | 20.15 | 20.42 | 19.05 | 20.34 | 6,385,613 | +2.32(+12.87%) |
Dec 30, 2016 | 18.02 | 18.02 | 18.02 | 0 | +0.43(+2.44%) | |
Dec 29, 2016 | 17.87 | 17.95 | 17.46 | 17.59 | 1,387,651 | -0.35(-1.95%) |
Dec 28, 2016 | 18.18 | 18.24 | 17.88 | 17.94 | 646,063 | -0.30(-1.64%) |
Dec 27, 2016 | 18.49 | 18.84 | 18.23 | 18.24 | 439,780 | -0.25(-1.35%) |
Dec 23, 2016 | 18.49 | 18.49 | 18.49 | 0 | +0.50(+2.78%) | |
Dec 22, 2016 | 18.05 | 18.14 | 17.87 | 17.99 | 1,017,248 | +0.00(+0.00%) |
Dec 21, 2016 | 18.05 | 18.29 | 17.82 | 17.99 | 1,503,175 | +0.05(+0.28%) |
Dec 20, 2016 | 18.34 | 18.50 | 17.88 | 17.94 | 1,920,157 | -0.27(-1.48%) |
Dec 19, 2016 | 18.55 | 18.88 | 18.13 | 18.21 | 1,407,494 | -0.36(-1.94%) |
Dec 16, 2016 | 18.45 | 18.77 | 18.34 | 18.57 | 2,150,796 | +0.20(+1.09%) |
Dec 15, 2016 | 18.50 | 18.75 | 18.16 | 18.37 | 660,274 | +0.00(+0.00%) |
Dec 14, 2016 | 18.58 | 18.97 | 18.19 | 18.37 | 1,450,990 | -0.30(-1.61%) |
Dec 13, 2016 | 18.17 | 18.76 | 18.09 | 18.67 | 1,532,773 | +0.54(+2.98%) |
Dec 12, 2016 | 19.05 | 19.20 | 17.74 | 18.13 | 4,249,439 | -2.07(-10.25%) |
Dec 09, 2016 | 20.14 | 20.49 | 20.00 | 20.20 | 1,114,215 | +0.15(+0.75%) |
Dec 08, 2016 | 20.00 | 20.25 | 19.73 | 20.05 | 1,060,368 | +0.14(+0.70%) |
Dec 07, 2016 | 19.55 | 21.27 | 18.82 | 19.91 | 2,805,162 | -0.07(-0.35%) |
Dec 06, 2016 | 20.08 | 20.14 | 19.24 | 19.98 | 1,902,654 | +0.45(+2.30%) |
Dec 05, 2016 | 18.89 | 19.75 | 18.61 | 19.53 | 1,097,108 | +0.59(+3.12%) |
Dec 02, 2016 | 18.47 | 19.20 | 18.44 | 18.94 | 1,320,311 | +0.39(+2.10%) |