Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.64 | 12.10 | 11.60 | 12.03 | 574,791 | +0.21(+1.82%) |
Aug 30, 2017 | 11.99 | 12.07 | 11.81 | 11.81 | 243,557 | -0.21(-1.79%) |
Aug 29, 2017 | 12.03 | 12.14 | 11.85 | 12.03 | 623,085 | -0.18(-1.47%) |
Aug 28, 2017 | 12.17 | 12.28 | 11.99 | 12.21 | 438,615 | +0.04(+0.29%) |
Aug 25, 2017 | 12.14 | 12.30 | 12.07 | 12.17 | 327,384 | +0.11(+0.89%) |
Aug 24, 2017 | 11.96 | 12.14 | 11.89 | 12.07 | 293,019 | +0.11(+0.90%) |
Aug 23, 2017 | 11.81 | 12.42 | 11.81 | 11.96 | 902,874 | +0.07(+0.60%) |
Aug 22, 2017 | 11.64 | 11.99 | 11.56 | 11.89 | 545,448 | +0.29(+2.47%) |
Aug 21, 2017 | 11.53 | 11.74 | 11.49 | 11.60 | 456,222 | +0.07(+0.62%) |
Aug 18, 2017 | 11.31 | 11.62 | 11.31 | 11.53 | 346,195 | +0.14(+1.26%) |
Aug 17, 2017 | 11.53 | 11.64 | 11.35 | 11.38 | 442,822 | -0.14(-1.24%) |
Aug 16, 2017 | 11.67 | 11.78 | 11.40 | 11.53 | 848,547 | -0.11(-0.92%) |
Aug 15, 2017 | 11.60 | 11.71 | 11.38 | 11.64 | 555,486 | -0.04(-0.31%) |
Aug 14, 2017 | 11.67 | 11.73 | 11.53 | 11.67 | 468,780 | +0.11(+0.93%) |
Aug 11, 2017 | 11.35 | 11.67 | 11.24 | 11.56 | 772,134 | -0.07(-0.62%) |
Aug 10, 2017 | 11.96 | 12.03 | 11.60 | 11.64 | 941,542 | -0.33(-2.75%) |
Aug 09, 2017 | 11.96 | 12.04 | 11.65 | 11.96 | 721,339 | -0.04(-0.30%) |
Aug 08, 2017 | 11.89 | 12.50 | 11.89 | 12.00 | 864,114 | +0.00(+0.00%) |
Aug 07, 2017 | 11.96 | 12.07 | 11.82 | 12.00 | 593,387 | +0.04(+0.30%) |
Aug 04, 2017 | 11.65 | 12.04 | 11.61 | 11.96 | 1,158,862 | +0.32(+2.74%) |
Aug 03, 2017 | 12.14 | 12.82 | 11.47 | 11.65 | 2,393,245 | -0.96(-7.61%) |
Aug 02, 2017 | 12.68 | 12.78 | 12.43 | 12.60 | 1,101,099 | -0.11(-0.84%) |
Aug 01, 2017 | 12.92 | 13.03 | 12.68 | 12.71 | 741,422 | -0.25(-1.92%) |
Jul 31, 2017 | 12.85 | 13.03 | 12.68 | 12.96 | 495,103 | +0.11(+0.83%) |
Jul 28, 2017 | 12.68 | 12.89 | 12.64 | 12.85 | 603,297 | +0.14(+1.12%) |
Jul 27, 2017 | 12.64 | 12.92 | 12.53 | 12.71 | 978,824 | +0.04(+0.28%) |
Jul 26, 2017 | 12.71 | 12.85 | 12.64 | 12.68 | 772,435 | -0.07(-0.56%) |
Jul 25, 2017 | 12.71 | 12.85 | 12.53 | 12.75 | 739,463 | +0.14(+1.13%) |
Jul 24, 2017 | 12.18 | 12.66 | 12.07 | 12.60 | 801,061 | +0.46(+3.80%) |
Jul 21, 2017 | 12.36 | 12.43 | 12.11 | 12.14 | 857,219 | -0.21(-1.72%) |
Jul 20, 2017 | 12.46 | 12.64 | 12.32 | 12.36 | 1,488,782 | -0.11(-0.85%) |
Jul 19, 2017 | 12.14 | 12.57 | 12.11 | 12.46 | 1,322,759 | +0.28(+2.33%) |
Jul 18, 2017 | 12.36 | 12.60 | 12.14 | 12.18 | 1,088,862 | -0.14(-1.15%) |
Jul 17, 2017 | 11.93 | 12.43 | 11.89 | 12.32 | 785,570 | +0.39(+3.27%) |
Jul 14, 2017 | 11.89 | 12.07 | 11.81 | 11.93 | 680,073 | +0.07(+0.60%) |
Jul 13, 2017 | 11.72 | 11.93 | 11.70 | 11.86 | 689,191 | +0.11(+0.91%) |
Jul 12, 2017 | 11.61 | 12.00 | 11.57 | 11.75 | 805,583 | +0.18(+1.53%) |
Jul 11, 2017 | 11.47 | 11.61 | 11.29 | 11.57 | 455,829 | +0.11(+0.93%) |
Jul 10, 2017 | 11.04 | 11.50 | 11.04 | 11.47 | 573,494 | +0.36(+3.19%) |
Jul 07, 2017 | 11.04 | 11.18 | 10.94 | 11.11 | 426,571 | +0.07(+0.64%) |
Jul 06, 2017 | 11.22 | 11.33 | 10.95 | 11.04 | 531,611 | -0.11(-0.96%) |
Jul 05, 2017 | 11.29 | 11.33 | 11.04 | 11.15 | 649,295 | -0.18(-1.57%) |
Jul 03, 2017 | 10.94 | 11.36 | 10.85 | 11.33 | 397,826 | +0.50(+4.59%) |
Jun 30, 2017 | 10.97 | 10.97 | 10.76 | 10.83 | 426,727 | +0.00(+0.00%) |
Jun 29, 2017 | 10.90 | 10.94 | 10.79 | 10.83 | 627,007 | -0.04(-0.33%) |
Jun 28, 2017 | 10.79 | 11.01 | 10.72 | 10.86 | 409,617 | +0.11(+0.99%) |
Jun 27, 2017 | 10.65 | 10.94 | 10.65 | 10.76 | 586,751 | +0.11(+1.00%) |
Jun 26, 2017 | 10.51 | 10.69 | 10.37 | 10.65 | 479,761 | +0.21(+2.04%) |
Jun 23, 2017 | 10.19 | 10.47 | 10.08 | 10.44 | 617,613 | +0.32(+3.16%) |
Jun 22, 2017 | 10.08 | 10.30 | 10.01 | 10.12 | 405,671 | +0.11(+1.06%) |
Jun 21, 2017 | 10.01 | 10.08 | 9.781 | 10.01 | 893,553 | +0.00(+0.00%) |
Jun 20, 2017 | 9.835 | 10.01 | 9.693 | 10.01 | 508,219 | +0.04(+0.36%) |
Jun 19, 2017 | 10.01 | 10.12 | 9.906 | 9.977 | 288,961 | -0.04(-0.35%) |
Jun 16, 2017 | 9.622 | 10.01 | 9.622 | 10.01 | 583,873 | +0.36(+3.68%) |
Jun 15, 2017 | 9.906 | 9.977 | 9.622 | 9.657 | 714,980 | -0.28(-2.86%) |
Jun 14, 2017 | 10.54 | 10.54 | 9.941 | 9.941 | 688,596 | -0.64(-6.04%) |
Jun 13, 2017 | 10.65 | 10.79 | 10.42 | 10.58 | 735,940 | +0.21(+2.05%) |
Jun 12, 2017 | 9.835 | 10.37 | 9.764 | 10.37 | 889,828 | +0.64(+6.57%) |
Jun 09, 2017 | 9.622 | 9.870 | 9.622 | 9.728 | 745,530 | +0.07(+0.74%) |
Jun 08, 2017 | 9.622 | 9.870 | 9.586 | 9.657 | 485,947 | +0.04(+0.37%) |
Jun 07, 2017 | 9.515 | 9.764 | 9.515 | 9.622 | 844,595 | +0.07(+0.74%) |
Jun 06, 2017 | 9.373 | 9.622 | 9.196 | 9.551 | 782,052 | +0.07(+0.75%) |
Jun 05, 2017 | 9.373 | 9.568 | 9.338 | 9.480 | 250,670 | +0.07(+0.75%) |
Jun 02, 2017 | 9.480 | 9.657 | 9.373 | 9.409 | 533,818 | -0.25(-2.57%) |
Jun 01, 2017 | 9.196 | 9.693 | 9.160 | 9.657 | 586,660 | +0.46(+5.02%) |
May 31, 2017 | 9.409 | 9.444 | 9.054 | 9.196 | 726,551 | -0.25(-2.63%) |
May 30, 2017 | 9.622 | 9.728 | 9.373 | 9.444 | 600,462 | -0.36(-3.62%) |
May 26, 2017 | 9.728 | 9.835 | 9.515 | 9.799 | 532,206 | +0.04(+0.36%) |
May 25, 2017 | 9.799 | 10.05 | 9.657 | 9.764 | 501,405 | -0.07(-0.72%) |
May 24, 2017 | 10.05 | 10.15 | 9.799 | 9.835 | 857,546 | -0.21(-2.12%) |
May 23, 2017 | 9.870 | 10.08 | 9.850 | 10.05 | 499,017 | +0.18(+1.80%) |
May 22, 2017 | 9.941 | 9.977 | 9.799 | 9.870 | 459,095 | +0.00(+0.00%) |
May 19, 2017 | 9.657 | 9.977 | 9.657 | 9.870 | 690,350 | +0.21(+2.21%) |
May 18, 2017 | 9.267 | 9.693 | 9.267 | 9.657 | 726,403 | +0.28(+3.03%) |
May 17, 2017 | 9.515 | 9.693 | 9.373 | 9.373 | 776,225 | -0.21(-2.22%) |
May 16, 2017 | 9.870 | 9.959 | 9.586 | 9.586 | 783,092 | -0.25(-2.53%) |
May 15, 2017 | 10.01 | 10.15 | 9.781 | 9.835 | 507,095 | +0.00(+0.00%) |
May 12, 2017 | 9.693 | 9.883 | 9.693 | 9.835 | 446,392 | +0.18(+1.84%) |
May 11, 2017 | 9.480 | 9.799 | 9.480 | 9.657 | 601,718 | -0.15(-1.52%) |
May 10, 2017 | 9.490 | 9.982 | 9.490 | 9.806 | 826,995 | +0.35(+3.72%) |
May 09, 2017 | 9.455 | 9.560 | 9.314 | 9.455 | 941,269 | -0.04(-0.37%) |
May 08, 2017 | 9.631 | 9.736 | 9.314 | 9.490 | 744,077 | -0.18(-1.82%) |
May 05, 2017 | 9.525 | 9.736 | 9.068 | 9.666 | 1,428,239 | +0.49(+5.36%) |
May 04, 2017 | 9.279 | 9.349 | 8.998 | 9.174 | 947,224 | -0.18(-1.88%) |
May 03, 2017 | 9.420 | 9.595 | 9.314 | 9.349 | 751,887 | -0.21(-2.21%) |
May 02, 2017 | 9.806 | 9.872 | 9.525 | 9.560 | 791,786 | -0.25(-2.51%) |
May 01, 2017 | 9.771 | 9.912 | 9.736 | 9.806 | 640,281 | -0.04(-0.36%) |
Apr 28, 2017 | 9.877 | 9.947 | 9.683 | 9.841 | 993,521 | +0.00(+0.00%) |
Apr 27, 2017 | 10.19 | 10.23 | 9.841 | 9.841 | 662,198 | -0.46(-4.44%) |
Apr 26, 2017 | 10.09 | 10.33 | 10.03 | 10.30 | 988,933 | +0.14(+1.38%) |
Apr 25, 2017 | 9.841 | 10.19 | 9.771 | 10.16 | 1,179,390 | +0.32(+3.21%) |
Apr 24, 2017 | 9.666 | 10.000 | 9.595 | 9.841 | 614,242 | +0.35(+3.70%) |
Apr 21, 2017 | 9.455 | 9.560 | 9.402 | 9.490 | 638,799 | +0.00(+0.00%) |
Apr 20, 2017 | 9.736 | 9.736 | 9.385 | 9.490 | 595,910 | -0.14(-1.46%) |
Apr 19, 2017 | 9.806 | 9.912 | 9.595 | 9.631 | 906,882 | -0.18(-1.79%) |
Apr 18, 2017 | 9.701 | 9.824 | 9.595 | 9.806 | 491,825 | +0.07(+0.72%) |
Apr 17, 2017 | 9.947 | 10.05 | 9.631 | 9.736 | 671,338 | -0.18(-1.77%) |
Apr 13, 2017 | 10.16 | 10.33 | 9.877 | 9.912 | 498,878 | -0.35(-3.42%) |
Apr 12, 2017 | 10.61 | 10.69 | 10.16 | 10.26 | 648,672 | -0.39(-3.63%) |
Apr 11, 2017 | 10.61 | 10.79 | 10.51 | 10.65 | 285,011 | +0.04(+0.33%) |
Apr 10, 2017 | 10.37 | 10.65 | 10.30 | 10.61 | 461,103 | +0.32(+3.07%) |
Apr 07, 2017 | 10.51 | 10.54 | 10.23 | 10.30 | 467,231 | -0.21(-2.01%) |
Apr 06, 2017 | 10.58 | 10.61 | 10.40 | 10.51 | 325,821 | +0.04(+0.34%) |
Apr 05, 2017 | 11.00 | 11.11 | 10.47 | 10.47 | 491,238 | -0.46(-4.18%) |
Apr 04, 2017 | 10.97 | 11.11 | 10.86 | 10.93 | 534,234 | +0.00(+0.00%) |
Apr 03, 2017 | 10.79 | 11.04 | 10.69 | 10.93 | 722,529 | +0.14(+1.30%) |
Mar 31, 2017 | 10.69 | 10.90 | 10.58 | 10.79 | 447,031 | +0.07(+0.66%) |
Mar 30, 2017 | 10.61 | 10.76 | 10.47 | 10.72 | 377,043 | +0.14(+1.33%) |
Mar 29, 2017 | 10.44 | 10.76 | 10.37 | 10.58 | 681,704 | +0.14(+1.35%) |
Mar 28, 2017 | 10.40 | 10.61 | 10.30 | 10.44 | 418,967 | +0.07(+0.68%) |
Mar 27, 2017 | 10.19 | 10.40 | 9.982 | 10.37 | 482,841 | -0.04(-0.34%) |
Mar 24, 2017 | 10.44 | 10.54 | 10.30 | 10.40 | 434,922 | +0.07(+0.68%) |
Mar 23, 2017 | 10.05 | 10.54 | 9.982 | 10.33 | 508,776 | +0.28(+2.80%) |
Mar 22, 2017 | 10.37 | 10.53 | 9.912 | 10.05 | 816,946 | -0.35(-3.38%) |
Mar 21, 2017 | 10.83 | 10.97 | 10.39 | 10.40 | 480,308 | -0.42(-3.90%) |
Mar 20, 2017 | 10.79 | 10.95 | 10.69 | 10.83 | 459,335 | +0.04(+0.33%) |
Mar 17, 2017 | 10.69 | 10.88 | 10.65 | 10.79 | 762,131 | +0.18(+1.66%) |
Mar 16, 2017 | 10.58 | 10.72 | 10.37 | 10.61 | 412,856 | +0.11(+1.00%) |
Mar 15, 2017 | 10.33 | 10.58 | 10.19 | 10.51 | 711,629 | +0.25(+2.40%) |
Mar 14, 2017 | 10.37 | 10.37 | 10.08 | 10.26 | 460,577 | -0.21(-2.01%) |
Mar 13, 2017 | 10.51 | 10.72 | 10.40 | 10.47 | 480,416 | -0.04(-0.33%) |
Mar 10, 2017 | 10.61 | 10.69 | 10.47 | 10.51 | 397,889 | -0.04(-0.33%) |
Mar 09, 2017 | 10.47 | 10.65 | 10.40 | 10.54 | 721,721 | -0.07(-0.66%) |
Mar 08, 2017 | 10.76 | 11.00 | 10.58 | 10.61 | 645,206 | -0.14(-1.31%) |
Mar 07, 2017 | 10.72 | 10.90 | 10.61 | 10.76 | 470,237 | +0.07(+0.66%) |
Mar 06, 2017 | 10.54 | 10.86 | 10.26 | 10.69 | 452,859 | +0.00(+0.00%) |
Mar 03, 2017 | 10.61 | 10.83 | 10.47 | 10.69 | 1,673,372 | -0.04(-0.33%) |
Mar 02, 2017 | 11.04 | 11.09 | 10.65 | 10.72 | 732,858 | -0.43(-3.85%) |
Mar 01, 2017 | 10.84 | 11.22 | 10.80 | 11.15 | 607,305 | +0.38(+3.56%) |
Feb 28, 2017 | 10.56 | 10.97 | 10.49 | 10.77 | 535,534 | +0.14(+1.31%) |
Feb 27, 2017 | 10.91 | 11.04 | 10.59 | 10.63 | 475,338 | -0.31(-2.87%) |
Feb 24, 2017 | 11.01 | 11.15 | 10.94 | 10.94 | 611,174 | -0.21(-1.88%) |
Feb 23, 2017 | 11.32 | 11.36 | 10.97 | 11.15 | 798,718 | +0.00(+0.00%) |
Feb 22, 2017 | 11.29 | 11.36 | 11.11 | 11.15 | 546,527 | -0.31(-2.74%) |
Feb 21, 2017 | 11.36 | 11.50 | 11.01 | 11.46 | 857,600 | +0.35(+3.13%) |
Feb 17, 2017 | 11.11 | 11.11 | 11.11 | 0 | +0.03(+0.31%) | |
Feb 16, 2017 | 11.32 | 11.39 | 11.04 | 11.08 | 625,652 | -0.21(-1.85%) |
Feb 15, 2017 | 11.39 | 11.43 | 11.18 | 11.29 | 608,725 | +0.00(+0.00%) |
Feb 14, 2017 | 11.36 | 11.39 | 11.15 | 11.29 | 527,734 | -0.07(-0.61%) |
Feb 13, 2017 | 11.36 | 11.50 | 11.18 | 11.36 | 490,881 | +0.00(+0.00%) |
Feb 10, 2017 | 11.32 | 11.43 | 11.18 | 11.36 | 251,751 | +0.17(+1.56%) |
Feb 09, 2017 | 11.22 | 11.50 | 11.18 | 11.18 | 352,232 | +0.03(+0.31%) |
Feb 08, 2017 | 11.18 | 11.32 | 11.01 | 11.15 | 476,021 | -0.07(-0.62%) |
Feb 07, 2017 | 11.46 | 11.53 | 10.97 | 11.22 | 572,924 | -0.28(-2.42%) |
Feb 06, 2017 | 11.85 | 11.85 | 11.43 | 11.50 | 296,195 | -0.35(-2.94%) |
Feb 03, 2017 | 11.53 | 11.85 | 11.53 | 11.85 | 225,965 | +0.35(+3.03%) |
Feb 02, 2017 | 11.71 | 11.74 | 11.46 | 11.50 | 283,616 | -0.21(-1.79%) |
Feb 01, 2017 | 11.78 | 11.95 | 11.36 | 11.71 | 442,410 | +0.07(+0.60%) |
Jan 31, 2017 | 11.53 | 11.78 | 11.50 | 11.64 | 475,397 | +0.07(+0.60%) |
Jan 30, 2017 | 11.99 | 12.16 | 11.51 | 11.57 | 313,184 | -0.56(-4.60%) |
Jan 27, 2017 | 12.23 | 12.23 | 12.02 | 12.12 | 360,053 | -0.07(-0.57%) |
Jan 26, 2017 | 12.16 | 12.44 | 12.05 | 12.19 | 547,922 | +0.14(+1.16%) |
Jan 25, 2017 | 11.99 | 12.12 | 11.74 | 12.05 | 791,676 | +0.31(+2.67%) |
Jan 24, 2017 | 11.74 | 11.85 | 11.43 | 11.74 | 381,852 | -0.03(-0.30%) |
Jan 23, 2017 | 11.71 | 11.95 | 11.67 | 11.78 | 294,491 | -0.07(-0.59%) |
Jan 20, 2017 | 11.53 | 12.09 | 11.53 | 11.85 | 537,029 | +0.38(+3.34%) |
Jan 19, 2017 | 11.64 | 11.74 | 11.39 | 11.46 | 489,829 | -0.17(-1.50%) |
Jan 18, 2017 | 11.67 | 11.74 | 11.39 | 11.64 | 621,051 | -0.14(-1.18%) |
Jan 17, 2017 | 12.26 | 12.30 | 11.67 | 11.78 | 838,980 | -0.28(-2.31%) |
Jan 13, 2017 | 12.05 | 12.05 | 12.05 | 0 | +0.07(+0.58%) | |
Jan 12, 2017 | 12.02 | 12.02 | 11.71 | 11.99 | 507,412 | +0.07(+0.58%) |
Jan 11, 2017 | 11.85 | 11.99 | 11.74 | 11.92 | 388,101 | +0.14(+1.18%) |
Jan 10, 2017 | 11.71 | 12.02 | 11.67 | 11.78 | 225,608 | +0.10(+0.90%) |
Jan 09, 2017 | 11.74 | 11.92 | 11.60 | 11.67 | 206,950 | -0.17(-1.47%) |
Jan 06, 2017 | 11.95 | 11.95 | 11.78 | 11.85 | 233,228 | -0.03(-0.29%) |
Jan 05, 2017 | 11.92 | 12.23 | 11.85 | 11.88 | 384,299 | +0.03(+0.29%) |
Jan 04, 2017 | 11.78 | 11.99 | 11.64 | 11.85 | 464,508 | +0.07(+0.59%) |
Jan 03, 2017 | 11.43 | 11.92 | 11.36 | 11.78 | 538,307 | +0.56(+4.97%) |
Dec 30, 2016 | 11.22 | 11.22 | 11.22 | 0 | -0.14(-1.23%) | |
Dec 29, 2016 | 11.32 | 11.39 | 11.15 | 11.36 | 274,109 | +0.10(+0.93%) |
Dec 28, 2016 | 11.57 | 11.67 | 11.22 | 11.25 | 536,754 | -0.03(-0.31%) |
Dec 27, 2016 | 11.60 | 11.67 | 11.29 | 11.29 | 462,905 | -0.24(-2.11%) |
Dec 23, 2016 | 11.53 | 11.53 | 11.53 | 0 | +0.10(+0.91%) | |
Dec 22, 2016 | 11.15 | 11.60 | 11.15 | 11.43 | 774,868 | +0.31(+2.82%) |
Dec 21, 2016 | 10.87 | 11.29 | 10.77 | 11.11 | 338,483 | +0.17(+1.59%) |
Dec 20, 2016 | 10.87 | 11.04 | 10.75 | 10.94 | 248,816 | +0.17(+1.62%) |
Dec 19, 2016 | 11.18 | 11.18 | 10.73 | 10.77 | 438,579 | -0.31(-2.83%) |
Dec 16, 2016 | 10.84 | 11.15 | 10.84 | 11.08 | 630,650 | +0.31(+2.91%) |
Dec 15, 2016 | 10.49 | 10.80 | 10.38 | 10.77 | 777,385 | +0.24(+2.32%) |
Dec 14, 2016 | 10.97 | 11.11 | 10.46 | 10.52 | 440,373 | -0.59(-5.33%) |
Dec 13, 2016 | 11.18 | 11.43 | 10.97 | 11.11 | 414,536 | -0.03(-0.31%) |
Dec 12, 2016 | 11.32 | 11.43 | 10.91 | 11.15 | 450,311 | -0.03(-0.31%) |
Dec 09, 2016 | 10.97 | 11.36 | 10.97 | 11.18 | 408,472 | +0.21(+1.90%) |
Dec 08, 2016 | 10.94 | 11.18 | 10.70 | 10.97 | 1,001,802 | +0.03(+0.32%) |
Dec 07, 2016 | 11.15 | 11.20 | 10.84 | 10.94 | 416,688 | -0.17(-1.57%) |
Dec 06, 2016 | 11.22 | 11.25 | 11.11 | 11.11 | 435,844 | -0.14(-1.24%) |
Dec 05, 2016 | 11.18 | 11.46 | 11.18 | 11.25 | 645,776 | +0.14(+1.25%) |
Dec 02, 2016 | 10.66 | 11.25 | 10.66 | 11.11 | 498,494 | +0.31(+2.90%) |
Dec 01, 2016 | 11.15 | 11.18 | 10.63 | 10.80 | 1,060,014 | -0.14(-1.27%) |
Nov 30, 2016 | 10.94 | 11.25 | 10.80 | 10.94 | 596,496 | +0.56(+5.37%) |
Nov 29, 2016 | 10.56 | 10.73 | 10.28 | 10.38 | 814,810 | -0.31(-2.93%) |
Nov 28, 2016 | 11.15 | 11.22 | 10.68 | 10.70 | 474,341 | -0.42(-3.76%) |
Nov 25, 2016 | 11.36 | 11.39 | 10.97 | 11.11 | 286,743 | -0.31(-2.74%) |
Nov 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.46 | 11.46 | 11.18 | 11.43 | 379,905 | +0.03(+0.31%) |
Nov 21, 2016 | 11.39 | 11.43 | 11.18 | 11.39 | 324,403 | +0.24(+2.19%) |
Nov 18, 2016 | 11.08 | 11.29 | 10.80 | 11.15 | 440,330 | +0.07(+0.63%) |
Nov 17, 2016 | 11.50 | 11.71 | 11.04 | 11.08 | 584,031 | -0.28(-2.45%) |
Nov 16, 2016 | 11.50 | 11.60 | 11.25 | 11.36 | 518,318 | -0.17(-1.51%) |
Nov 15, 2016 | 11.46 | 11.57 | 11.29 | 11.53 | 619,781 | +0.24(+2.16%) |
Nov 14, 2016 | 11.11 | 11.39 | 11.11 | 11.29 | 462,176 | +0.21(+1.89%) |
Nov 11, 2016 | 10.91 | 11.18 | 10.77 | 11.08 | 523,327 | +0.03(+0.32%) |
Nov 10, 2016 | 11.11 | 11.36 | 10.87 | 11.04 | 798,943 | -0.03(-0.32%) |
Nov 09, 2016 | 10.84 | 11.29 | 10.84 | 11.08 | 1,016,661 | +0.20(+1.86%) |
Nov 08, 2016 | 10.74 | 11.15 | 10.70 | 10.88 | 501,692 | +0.03(+0.32%) |
Nov 07, 2016 | 10.67 | 10.96 | 10.64 | 10.84 | 489,120 | +0.38(+3.63%) |
Nov 04, 2016 | 10.53 | 10.70 | 10.26 | 10.46 | 719,672 | -0.17(-1.62%) |
Nov 03, 2016 | 10.46 | 10.88 | 10.43 | 10.64 | 992,437 | +0.28(+2.67%) |
Nov 02, 2016 | 10.39 | 10.46 | 10.06 | 10.36 | 1,147,151 | -0.21(-1.96%) |
Nov 01, 2016 | 10.67 | 10.88 | 10.29 | 10.57 | 795,794 | -0.03(-0.33%) |
Oct 31, 2016 | 10.74 | 10.91 | 10.43 | 10.60 | 700,539 | -0.17(-1.60%) |
Oct 28, 2016 | 11.26 | 11.34 | 10.70 | 10.77 | 677,973 | -0.48(-4.29%) |
Oct 27, 2016 | 11.22 | 11.53 | 11.02 | 11.26 | 500,457 | +0.14(+1.24%) |
Oct 26, 2016 | 11.29 | 11.46 | 11.05 | 11.12 | 781,297 | -0.24(-2.13%) |
Oct 25, 2016 | 11.57 | 11.60 | 11.12 | 11.36 | 691,346 | -0.28(-2.37%) |
Oct 24, 2016 | 11.78 | 11.88 | 11.48 | 11.64 | 659,774 | +0.00(+0.00%) |
Oct 21, 2016 | 11.60 | 11.78 | 11.50 | 11.64 | 528,378 | -0.14(-1.17%) |
Oct 20, 2016 | 11.57 | 11.86 | 11.46 | 11.78 | 718,568 | +0.21(+1.79%) |
Oct 19, 2016 | 11.53 | 11.88 | 11.43 | 11.57 | 706,426 | +0.14(+1.21%) |
Oct 18, 2016 | 11.22 | 11.53 | 11.22 | 11.43 | 603,704 | +0.31(+2.80%) |
Oct 17, 2016 | 11.29 | 11.43 | 11.02 | 11.12 | 673,344 | -0.19(-1.65%) |
Oct 14, 2016 | 11.51 | 11.60 | 11.24 | 11.31 | 969,565 | -0.08(-0.67%) |
Oct 13, 2016 | 11.41 | 11.49 | 11.15 | 11.38 | 988,493 | -0.12(-1.08%) |
Oct 12, 2016 | 11.19 | 11.51 | 11.03 | 11.51 | 942,730 | +0.24(+2.15%) |
Oct 11, 2016 | 10.92 | 11.34 | 10.91 | 11.26 | 1,489,609 | +0.28(+2.58%) |
Oct 10, 2016 | 10.72 | 10.99 | 10.66 | 10.98 | 604,103 | +0.42(+3.99%) |
Oct 07, 2016 | 10.52 | 10.68 | 10.40 | 10.56 | 884,989 | +0.11(+1.06%) |
Oct 06, 2016 | 10.33 | 10.60 | 10.27 | 10.45 | 960,071 | +0.17(+1.68%) |
Oct 05, 2016 | 10.11 | 10.35 | 10.02 | 10.28 | 666,962 | +0.37(+3.69%) |
Oct 04, 2016 | 9.979 | 10.11 | 9.807 | 9.910 | 589,479 | -0.01(-0.07%) |
Oct 03, 2016 | 10.01 | 10.01 | 9.710 | 9.917 | 625,012 | -0.13(-1.31%) |
Sep 30, 2016 | 9.752 | 10.11 | 9.641 | 10.05 | 828,009 | +0.40(+4.15%) |
Sep 29, 2016 | 9.807 | 9.959 | 9.586 | 9.648 | 750,381 | -0.15(-1.48%) |
Sep 28, 2016 | 9.261 | 9.800 | 9.178 | 9.793 | 814,501 | +0.64(+7.02%) |
Sep 27, 2016 | 9.047 | 9.213 | 8.975 | 9.151 | 455,784 | -0.06(-0.67%) |
Sep 26, 2016 | 9.075 | 9.303 | 9.019 | 9.213 | 607,354 | +0.19(+2.07%) |
Sep 23, 2016 | 9.275 | 9.427 | 8.999 | 9.026 | 503,180 | -0.30(-3.19%) |
Sep 22, 2016 | 9.427 | 9.448 | 9.206 | 9.323 | 430,738 | +0.10(+1.12%) |
Sep 21, 2016 | 9.089 | 9.275 | 9.019 | 9.220 | 694,097 | +0.28(+3.09%) |
Sep 20, 2016 | 8.930 | 9.047 | 8.771 | 8.943 | 399,933 | +0.03(+0.31%) |
Sep 19, 2016 | 9.040 | 9.275 | 8.888 | 8.916 | 519,647 | -0.01(-0.08%) |
Sep 16, 2016 | 8.819 | 9.019 | 8.812 | 8.923 | 542,180 | -0.01(-0.15%) |
Sep 15, 2016 | 8.826 | 9.003 | 8.778 | 8.937 | 438,534 | +0.19(+2.13%) |
Sep 14, 2016 | 8.716 | 8.833 | 8.557 | 8.750 | 893,026 | -0.03(-0.39%) |
Sep 13, 2016 | 8.999 | 9.061 | 8.698 | 8.785 | 1,037,940 | -0.39(-4.29%) |
Sep 12, 2016 | 9.123 | 9.268 | 9.100 | 9.178 | 621,357 | -0.11(-1.19%) |
Sep 09, 2016 | 9.524 | 9.537 | 9.247 | 9.289 | 972,251 | -0.41(-4.20%) |
Sep 08, 2016 | 9.752 | 9.827 | 9.572 | 9.696 | 1,468,364 | +0.04(+0.43%) |
Sep 07, 2016 | 9.351 | 9.745 | 9.200 | 9.655 | 1,138,378 | +0.30(+3.17%) |
Sep 06, 2016 | 9.696 | 9.793 | 9.344 | 9.358 | 1,614,889 | -0.31(-3.21%) |
Sep 02, 2016 | 9.613 | 9.669 | 9.669 | 9.669 | 911,649 | +0.23(+2.41%) |