Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.70 | 15.25 | 14.70 | 15.15 | 505,178 | +0.50(+3.41%) |
Aug 30, 2017 | 14.70 | 14.75 | 14.62 | 14.65 | 120,639 | +0.00(+0.00%) |
Aug 29, 2017 | 14.55 | 14.75 | 14.45 | 14.65 | 108,876 | +0.00(+0.00%) |
Aug 28, 2017 | 14.70 | 14.90 | 14.60 | 14.65 | 130,116 | -0.05(-0.34%) |
Aug 25, 2017 | 14.85 | 14.95 | 14.60 | 14.70 | 149,047 | -0.10(-0.68%) |
Aug 24, 2017 | 14.90 | 14.95 | 14.75 | 14.80 | 111,744 | -0.15(-1.00%) |
Aug 23, 2017 | 14.65 | 14.95 | 14.65 | 14.95 | 117,934 | +0.25(+1.70%) |
Aug 22, 2017 | 14.90 | 15.00 | 14.65 | 14.70 | 112,345 | -0.15(-1.01%) |
Aug 21, 2017 | 14.55 | 14.85 | 14.55 | 14.85 | 138,866 | +0.30(+2.06%) |
Aug 18, 2017 | 14.65 | 14.80 | 14.55 | 14.55 | 259,672 | -0.20(-1.36%) |
Aug 17, 2017 | 14.85 | 15.00 | 14.75 | 14.75 | 205,966 | -0.15(-1.01%) |
Aug 16, 2017 | 14.80 | 15.12 | 14.75 | 14.90 | 186,152 | +0.10(+0.68%) |
Aug 15, 2017 | 14.85 | 14.90 | 14.65 | 14.80 | 173,278 | -0.05(-0.34%) |
Aug 14, 2017 | 14.65 | 14.90 | 14.55 | 14.85 | 170,485 | +0.35(+2.41%) |
Aug 11, 2017 | 14.30 | 14.60 | 14.05 | 14.50 | 296,224 | +0.05(+0.35%) |
Aug 10, 2017 | 14.40 | 14.50 | 14.15 | 14.45 | 264,892 | +0.00(+0.00%) |
Aug 09, 2017 | 14.55 | 14.55 | 14.30 | 14.45 | 220,340 | -0.15(-1.03%) |
Aug 08, 2017 | 14.75 | 14.80 | 14.47 | 14.60 | 231,879 | -0.10(-0.68%) |
Aug 07, 2017 | 14.85 | 14.93 | 14.57 | 14.70 | 148,431 | -0.15(-1.01%) |
Aug 04, 2017 | 15.00 | 15.00 | 14.65 | 14.85 | 104,892 | -0.10(-0.67%) |
Aug 03, 2017 | 14.70 | 15.00 | 14.25 | 14.95 | 130,748 | +0.20(+1.36%) |
Aug 02, 2017 | 15.00 | 15.00 | 14.70 | 14.75 | 121,461 | -0.25(-1.67%) |
Aug 01, 2017 | 14.85 | 15.05 | 14.82 | 15.00 | 314,004 | +0.15(+1.01%) |
Jul 31, 2017 | 15.00 | 15.05 | 14.85 | 14.85 | 262,697 | -0.05(-0.34%) |
Jul 28, 2017 | 14.85 | 15.00 | 14.85 | 14.90 | 360,528 | +0.00(+0.00%) |
Jul 27, 2017 | 14.90 | 15.00 | 14.85 | 14.90 | 192,089 | +0.00(+0.00%) |
Jul 26, 2017 | 14.95 | 15.05 | 14.90 | 14.90 | 166,170 | -0.05(-0.33%) |
Jul 25, 2017 | 15.05 | 15.20 | 14.90 | 14.95 | 293,703 | -0.05(-0.33%) |
Jul 24, 2017 | 15.10 | 15.20 | 14.97 | 15.00 | 108,782 | -0.15(-0.99%) |
Jul 21, 2017 | 15.30 | 15.35 | 15.15 | 15.15 | 153,129 | -0.10(-0.66%) |
Jul 20, 2017 | 15.35 | 15.38 | 15.25 | 15.25 | 135,304 | -0.10(-0.65%) |
Jul 19, 2017 | 15.35 | 15.55 | 15.28 | 15.35 | 214,577 | +0.00(+0.00%) |
Jul 18, 2017 | 15.25 | 15.60 | 15.15 | 15.35 | 211,742 | -0.15(-0.97%) |
Jul 17, 2017 | 15.40 | 15.55 | 15.20 | 15.50 | 169,514 | +0.05(+0.32%) |
Jul 14, 2017 | 15.25 | 15.45 | 15.20 | 15.45 | 152,880 | +0.10(+0.65%) |
Jul 13, 2017 | 15.10 | 15.38 | 15.03 | 15.35 | 245,969 | +0.25(+1.66%) |
Jul 12, 2017 | 14.90 | 15.20 | 14.90 | 15.10 | 260,724 | +0.20(+1.34%) |
Jul 11, 2017 | 14.85 | 15.00 | 14.65 | 14.90 | 207,442 | +0.10(+0.68%) |
Jul 10, 2017 | 14.95 | 15.05 | 14.78 | 14.80 | 212,748 | -0.15(-1.00%) |
Jul 07, 2017 | 14.90 | 15.05 | 14.90 | 14.95 | 134,922 | +0.05(+0.34%) |
Jul 06, 2017 | 15.10 | 15.10 | 14.90 | 14.90 | 205,760 | -0.20(-1.32%) |
Jul 05, 2017 | 15.10 | 15.15 | 14.95 | 15.10 | 164,500 | -0.05(-0.33%) |
Jul 03, 2017 | 15.05 | 15.15 | 15.00 | 15.15 | 44,274 | +0.15(+1.00%) |
Jun 30, 2017 | 15.15 | 15.15 | 14.95 | 15.00 | 146,197 | -0.15(-0.99%) |
Jun 29, 2017 | 15.20 | 15.25 | 15.00 | 15.15 | 172,218 | +0.00(+0.00%) |
Jun 28, 2017 | 15.20 | 15.30 | 15.07 | 15.15 | 136,123 | +0.05(+0.33%) |
Jun 27, 2017 | 15.15 | 15.35 | 15.05 | 15.10 | 199,351 | -0.05(-0.33%) |
Jun 26, 2017 | 15.10 | 15.30 | 15.07 | 15.15 | 112,680 | +0.05(+0.33%) |
Jun 23, 2017 | 15.10 | 15.25 | 15.00 | 15.10 | 380,278 | +0.00(+0.00%) |
Jun 22, 2017 | 15.10 | 15.25 | 14.95 | 15.10 | 177,659 | +0.05(+0.33%) |
Jun 21, 2017 | 15.05 | 15.20 | 14.99 | 15.05 | 102,754 | -0.05(-0.33%) |
Jun 20, 2017 | 15.20 | 15.30 | 15.05 | 15.10 | 182,412 | -0.10(-0.66%) |
Jun 19, 2017 | 15.15 | 15.35 | 15.15 | 15.20 | 111,516 | +0.05(+0.33%) |
Jun 16, 2017 | 15.05 | 15.30 | 14.95 | 15.15 | 308,075 | -0.10(-0.66%) |
Jun 15, 2017 | 15.20 | 15.40 | 15.10 | 15.25 | 127,883 | -0.10(-0.65%) |
Jun 14, 2017 | 15.25 | 15.40 | 15.18 | 15.35 | 100,001 | +0.10(+0.66%) |
Jun 13, 2017 | 15.30 | 15.40 | 15.20 | 15.25 | 96,109 | +0.00(+0.00%) |
Jun 12, 2017 | 15.40 | 15.65 | 15.20 | 15.25 | 207,993 | -0.20(-1.29%) |
Jun 09, 2017 | 15.10 | 15.45 | 14.95 | 15.45 | 211,245 | +0.45(+3.00%) |
Jun 08, 2017 | 14.95 | 15.10 | 14.90 | 15.00 | 242,796 | +0.00(+0.00%) |
Jun 07, 2017 | 15.05 | 15.15 | 14.88 | 15.00 | 216,019 | +0.05(+0.33%) |
Jun 06, 2017 | 14.85 | 15.00 | 14.75 | 14.95 | 189,468 | +0.00(+0.00%) |
Jun 05, 2017 | 15.20 | 15.30 | 14.95 | 14.95 | 82,469 | -0.25(-1.64%) |
Jun 02, 2017 | 15.05 | 15.40 | 15.05 | 15.20 | 246,346 | +0.15(+1.00%) |
Jun 01, 2017 | 15.10 | 15.10 | 14.95 | 15.05 | 175,718 | -0.05(-0.33%) |
May 31, 2017 | 15.00 | 15.10 | 14.93 | 15.10 | 150,758 | +0.10(+0.67%) |
May 30, 2017 | 14.90 | 15.05 | 14.85 | 15.00 | 79,852 | +0.00(+0.00%) |
May 26, 2017 | 15.00 | 15.10 | 14.95 | 15.00 | 124,918 | +0.00(+0.00%) |
May 25, 2017 | 15.00 | 15.20 | 14.95 | 15.00 | 237,700 | +0.05(+0.33%) |
May 24, 2017 | 15.10 | 15.20 | 14.90 | 14.95 | 182,673 | -0.15(-0.99%) |
May 23, 2017 | 15.15 | 15.15 | 14.95 | 15.10 | 121,890 | +0.00(+0.00%) |
May 22, 2017 | 14.95 | 15.10 | 14.95 | 15.10 | 161,845 | +0.10(+0.67%) |
May 19, 2017 | 15.00 | 15.10 | 14.80 | 15.00 | 213,330 | +0.00(+0.00%) |
May 18, 2017 | 15.00 | 15.30 | 14.70 | 15.00 | 334,311 | -0.05(-0.33%) |
May 17, 2017 | 15.35 | 15.40 | 15.05 | 15.05 | 258,999 | -0.50(-3.22%) |
May 16, 2017 | 15.25 | 15.55 | 15.10 | 15.55 | 235,567 | +0.30(+1.97%) |
May 15, 2017 | 15.10 | 15.35 | 14.95 | 15.25 | 216,175 | +0.00(+0.00%) |
May 12, 2017 | 15.25 | 15.40 | 15.10 | 15.25 | 100,097 | +0.00(+0.00%) |
May 11, 2017 | 15.35 | 15.45 | 15.20 | 15.25 | 192,510 | -0.30(-1.93%) |
May 10, 2017 | 15.45 | 15.55 | 15.25 | 15.55 | 144,049 | +0.10(+0.65%) |
May 09, 2017 | 15.45 | 15.50 | 15.30 | 15.45 | 121,097 | -0.05(-0.32%) |
May 08, 2017 | 15.65 | 15.70 | 15.43 | 15.50 | 100,898 | -0.15(-0.96%) |
May 05, 2017 | 15.70 | 15.80 | 15.55 | 15.65 | 223,882 | +0.05(+0.32%) |
May 04, 2017 | 15.55 | 15.65 | 15.45 | 15.60 | 173,894 | +0.10(+0.65%) |
May 03, 2017 | 15.55 | 15.60 | 15.25 | 15.50 | 246,736 | -0.10(-0.64%) |
May 02, 2017 | 15.65 | 15.75 | 15.50 | 15.60 | 180,845 | -0.10(-0.64%) |
May 01, 2017 | 15.80 | 15.90 | 15.60 | 15.70 | 182,336 | -0.05(-0.32%) |
Apr 28, 2017 | 15.75 | 15.85 | 15.45 | 15.75 | 224,698 | +0.05(+0.32%) |
Apr 27, 2017 | 15.35 | 15.75 | 15.35 | 15.70 | 154,060 | +0.50(+3.29%) |
Apr 26, 2017 | 14.85 | 15.35 | 14.76 | 15.20 | 177,878 | +0.20(+1.33%) |
Apr 25, 2017 | 15.00 | 15.15 | 14.97 | 15.00 | 131,032 | +0.10(+0.67%) |
Apr 24, 2017 | 14.75 | 15.00 | 14.75 | 14.90 | 236,712 | +0.25(+1.71%) |
Apr 21, 2017 | 14.75 | 14.75 | 14.50 | 14.65 | 283,370 | -0.10(-0.68%) |
Apr 20, 2017 | 14.45 | 14.75 | 14.40 | 14.75 | 139,740 | +0.30(+2.08%) |
Apr 19, 2017 | 14.20 | 14.50 | 14.15 | 14.45 | 191,188 | +0.30(+2.12%) |
Apr 18, 2017 | 14.05 | 14.20 | 14.05 | 14.15 | 93,524 | +0.05(+0.35%) |
Apr 17, 2017 | 13.75 | 14.15 | 13.75 | 14.10 | 119,520 | +0.15(+1.08%) |
Apr 13, 2017 | 14.00 | 14.10 | 13.95 | 13.95 | 110,440 | -0.05(-0.36%) |
Apr 12, 2017 | 14.10 | 14.10 | 13.95 | 14.00 | 193,951 | -0.10(-0.71%) |
Apr 11, 2017 | 14.00 | 14.10 | 13.90 | 14.10 | 140,791 | +0.10(+0.71%) |
Apr 10, 2017 | 14.10 | 14.20 | 13.90 | 14.00 | 205,556 | -0.05(-0.36%) |
Apr 07, 2017 | 14.00 | 14.15 | 13.95 | 14.05 | 149,731 | +0.05(+0.36%) |
Apr 06, 2017 | 13.95 | 14.05 | 13.90 | 14.00 | 328,476 | +0.00(+0.00%) |
Apr 05, 2017 | 14.05 | 14.10 | 13.90 | 14.00 | 307,129 | +0.00(+0.00%) |
Apr 04, 2017 | 13.85 | 14.05 | 13.72 | 14.00 | 215,940 | +0.20(+1.45%) |
Apr 03, 2017 | 13.60 | 13.85 | 13.45 | 13.80 | 284,596 | +0.25(+1.85%) |
Mar 31, 2017 | 13.45 | 13.60 | 13.45 | 13.55 | 407,256 | +0.05(+0.37%) |
Mar 30, 2017 | 13.60 | 13.60 | 13.45 | 13.50 | 146,117 | -0.05(-0.37%) |
Mar 29, 2017 | 13.65 | 13.65 | 13.50 | 13.55 | 107,076 | -0.15(-1.09%) |
Mar 28, 2017 | 13.50 | 13.75 | 13.40 | 13.70 | 167,111 | +0.10(+0.74%) |
Mar 27, 2017 | 13.65 | 13.75 | 13.55 | 13.60 | 226,297 | -0.15(-1.09%) |
Mar 24, 2017 | 13.70 | 13.85 | 13.70 | 13.75 | 133,787 | +0.05(+0.36%) |
Mar 23, 2017 | 13.85 | 13.95 | 13.70 | 13.70 | 205,298 | -0.15(-1.08%) |
Mar 22, 2017 | 13.90 | 14.05 | 13.85 | 13.85 | 178,460 | -0.15(-1.07%) |
Mar 21, 2017 | 14.05 | 14.10 | 13.90 | 14.00 | 301,516 | +0.05(+0.36%) |
Mar 20, 2017 | 14.05 | 14.15 | 13.90 | 13.95 | 113,789 | -0.15(-1.06%) |
Mar 17, 2017 | 14.15 | 14.25 | 14.05 | 14.10 | 202,659 | -0.05(-0.35%) |
Mar 16, 2017 | 14.10 | 14.26 | 14.05 | 14.15 | 117,853 | +0.10(+0.71%) |
Mar 15, 2017 | 14.10 | 14.25 | 13.90 | 14.05 | 189,250 | +0.05(+0.36%) |
Mar 14, 2017 | 13.90 | 14.07 | 13.85 | 14.00 | 156,068 | +0.00(+0.00%) |
Mar 13, 2017 | 14.20 | 13.85 | 14.00 | 160,632 | +0.10(+0.72%) | |
Mar 10, 2017 | 13.65 | 14.00 | 13.60 | 13.90 | 233,304 | +0.30(+2.21%) |
Mar 09, 2017 | 13.65 | 13.75 | 13.55 | 13.60 | 182,443 | +0.00(+0.00%) |
Mar 08, 2017 | 13.80 | 13.85 | 13.55 | 13.60 | 162,341 | -0.05(-0.37%) |
Mar 07, 2017 | 13.25 | 13.72 | 13.00 | 13.65 | 196,808 | +0.00(+0.00%) |
Mar 06, 2017 | 13.55 | 13.65 | 13.45 | 13.65 | 123,533 | +0.00(+0.00%) |
Mar 03, 2017 | 13.55 | 13.65 | 13.45 | 13.65 | 160,533 | +0.10(+0.74%) |
Mar 02, 2017 | 13.55 | 13.70 | 13.45 | 13.55 | 107,548 | -0.10(-0.73%) |
Mar 01, 2017 | 13.35 | 13.65 | 13.35 | 13.65 | 193,346 | +0.35(+2.63%) |
Feb 28, 2017 | 13.35 | 13.45 | 13.05 | 13.30 | 342,230 | -0.15(-1.12%) |
Feb 27, 2017 | 13.35 | 13.50 | 13.35 | 13.45 | 98,372 | +0.00(+0.00%) |
Feb 24, 2017 | 13.40 | 13.45 | 13.20 | 13.45 | 152,821 | +0.00(+0.00%) |
Feb 23, 2017 | 13.55 | 13.60 | 13.38 | 13.45 | 96,813 | -0.05(-0.37%) |
Feb 22, 2017 | 13.60 | 13.65 | 13.55 | 13.50 | 148,758 | -0.10(-0.74%) |
Feb 21, 2017 | 13.45 | 13.70 | 13.44 | 13.60 | 318,668 | +0.05(+0.37%) |
Feb 17, 2017 | 13.55 | 13.55 | 13.55 | 0 | +0.20(+1.50%) | |
Feb 16, 2017 | 13.25 | 13.60 | 13.00 | 13.35 | 229,909 | +0.05(+0.38%) |
Feb 15, 2017 | 13.15 | 13.40 | 13.00 | 13.30 | 199,701 | +0.05(+0.38%) |
Feb 14, 2017 | 13.15 | 13.30 | 13.10 | 13.25 | 204,466 | +0.15(+1.15%) |
Feb 13, 2017 | 13.25 | 13.25 | 13.00 | 13.10 | 132,409 | -0.10(-0.76%) |
Feb 10, 2017 | 13.05 | 13.20 | 12.95 | 13.20 | 80,372 | +0.25(+1.93%) |
Feb 09, 2017 | 12.85 | 13.05 | 12.85 | 12.95 | 156,290 | +0.10(+0.78%) |
Feb 08, 2017 | 12.85 | 13.00 | 12.75 | 12.85 | 121,627 | -0.10(-0.77%) |
Feb 07, 2017 | 13.00 | 13.05 | 12.95 | 12.95 | 187,270 | +0.00(+0.00%) |
Feb 06, 2017 | 12.90 | 13.00 | 12.85 | 12.95 | 183,544 | +0.00(+0.00%) |
Feb 03, 2017 | 12.85 | 13.10 | 12.75 | 12.95 | 110,858 | +0.20(+1.57%) |
Feb 02, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 105,416 | -0.10(-0.78%) |
Feb 01, 2017 | 13.05 | 13.20 | 12.78 | 12.85 | 539,375 | -0.25(-1.91%) |
Jan 31, 2017 | 12.85 | 13.10 | 12.85 | 13.10 | 176,620 | +0.10(+0.77%) |
Jan 30, 2017 | 12.90 | 13.05 | 12.80 | 13.00 | 133,006 | +0.00(+0.00%) |
Jan 27, 2017 | 13.10 | 13.20 | 13.00 | 13.00 | 51,698 | -0.20(-1.52%) |
Jan 26, 2017 | 13.20 | 13.30 | 12.95 | 13.20 | 73,738 | +0.00(+0.00%) |
Jan 25, 2017 | 13.15 | 13.30 | 13.00 | 13.20 | 62,047 | +0.10(+0.76%) |
Jan 24, 2017 | 12.90 | 13.15 | 12.90 | 13.10 | 81,469 | +0.15(+1.16%) |
Jan 23, 2017 | 12.90 | 13.00 | 12.85 | 12.95 | 84,728 | -0.05(-0.38%) |
Jan 20, 2017 | 13.00 | 13.15 | 12.95 | 13.00 | 184,395 | +0.00(+0.00%) |
Jan 19, 2017 | 13.05 | 13.15 | 12.95 | 13.00 | 102,819 | -0.10(-0.76%) |
Jan 18, 2017 | 13.20 | 13.25 | 13.00 | 13.10 | 85,808 | -0.05(-0.38%) |
Jan 17, 2017 | 13.35 | 13.40 | 13.15 | 13.15 | 94,549 | -0.25(-1.87%) |
Jan 13, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.20(+1.52%) | |
Jan 12, 2017 | 13.40 | 13.43 | 13.05 | 13.20 | 191,057 | -0.20(-1.49%) |
Jan 11, 2017 | 13.40 | 13.50 | 13.25 | 13.40 | 132,010 | +0.05(+0.37%) |
Jan 10, 2017 | 13.45 | 13.60 | 13.30 | 13.35 | 125,771 | -0.05(-0.37%) |
Jan 09, 2017 | 13.55 | 13.60 | 13.32 | 13.40 | 75,550 | -0.15(-1.11%) |
Jan 06, 2017 | 13.70 | 13.70 | 13.45 | 13.55 | 67,474 | -0.05(-0.37%) |
Jan 05, 2017 | 13.90 | 13.90 | 13.40 | 13.60 | 138,474 | -0.30(-2.16%) |
Jan 04, 2017 | 13.85 | 14.05 | 13.70 | 13.90 | 197,128 | +0.15(+1.09%) |
Jan 03, 2017 | 13.60 | 13.78 | 13.45 | 13.75 | 138,931 | +0.05(+0.36%) |
Dec 30, 2016 | 13.70 | 13.70 | 13.70 | 0 | -0.05(-0.36%) | |
Dec 29, 2016 | 13.80 | 13.95 | 13.62 | 13.75 | 82,825 | +0.05(+0.36%) |
Dec 28, 2016 | 13.75 | 13.85 | 13.55 | 13.70 | 68,827 | -0.10(-0.72%) |
Dec 27, 2016 | 13.85 | 13.85 | 13.75 | 13.80 | 38,232 | +0.00(+0.00%) |
Dec 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | +0.05(+0.36%) | |
Dec 22, 2016 | 13.80 | 13.85 | 13.57 | 13.75 | 68,410 | +0.00(+0.00%) |
Dec 21, 2016 | 13.95 | 13.97 | 13.65 | 13.75 | 71,252 | -0.30(-2.14%) |
Dec 20, 2016 | 13.70 | 14.05 | 13.65 | 14.05 | 220,868 | +0.40(+2.93%) |
Dec 19, 2016 | 13.70 | 13.80 | 13.47 | 13.65 | 128,004 | -0.05(-0.36%) |
Dec 16, 2016 | 13.65 | 13.90 | 13.60 | 13.70 | 311,322 | +0.10(+0.74%) |
Dec 15, 2016 | 13.60 | 13.90 | 13.40 | 13.60 | 190,223 | +0.10(+0.74%) |
Dec 14, 2016 | 13.50 | 13.65 | 13.40 | 13.50 | 91,197 | +0.05(+0.37%) |
Dec 13, 2016 | 13.75 | 13.80 | 13.45 | 13.45 | 164,780 | -0.25(-1.82%) |
Dec 12, 2016 | 13.35 | 13.70 | 13.25 | 13.70 | 120,128 | +0.30(+2.24%) |
Dec 09, 2016 | 13.40 | 13.60 | 13.30 | 13.40 | 124,781 | +0.10(+0.75%) |
Dec 08, 2016 | 13.10 | 13.45 | 12.95 | 13.30 | 156,596 | +0.25(+1.92%) |
Dec 07, 2016 | 12.80 | 13.22 | 12.80 | 13.05 | 115,817 | +0.10(+0.77%) |
Dec 06, 2016 | 12.80 | 13.10 | 12.65 | 12.95 | 108,026 | +0.05(+0.39%) |
Dec 05, 2016 | 12.55 | 12.90 | 12.55 | 12.90 | 100,816 | +0.45(+3.61%) |
Dec 02, 2016 | 12.40 | 12.50 | 12.30 | 12.45 | 264,380 | +0.15(+1.22%) |
Dec 01, 2016 | 12.50 | 12.65 | 12.20 | 12.30 | 132,748 | -0.10(-0.81%) |
Nov 30, 2016 | 12.50 | 12.75 | 12.32 | 12.40 | 155,526 | -0.20(-1.59%) |
Nov 29, 2016 | 12.50 | 12.70 | 12.40 | 12.60 | 202,492 | +0.20(+1.61%) |
Nov 28, 2016 | 12.30 | 12.65 | 12.20 | 12.40 | 80,621 | -0.10(-0.80%) |
Nov 25, 2016 | 12.55 | 12.55 | 12.40 | 12.50 | 45,188 | +0.00(+0.00%) |
Nov 23, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.05(+0.40%) | |
Nov 22, 2016 | 12.20 | 12.50 | 12.20 | 12.45 | 124,683 | +0.15(+1.22%) |
Nov 21, 2016 | 12.35 | 12.40 | 12.15 | 12.30 | 101,861 | +0.05(+0.41%) |
Nov 18, 2016 | 12.10 | 12.30 | 11.85 | 12.25 | 172,950 | +0.15(+1.24%) |
Nov 17, 2016 | 12.20 | 12.22 | 12.00 | 12.10 | 119,501 | -0.05(-0.41%) |
Nov 16, 2016 | 11.90 | 12.15 | 11.80 | 12.15 | 219,589 | +0.25(+2.10%) |
Nov 15, 2016 | 11.70 | 12.00 | 11.60 | 11.90 | 241,605 | +0.05(+0.42%) |
Nov 14, 2016 | 11.95 | 12.09 | 11.60 | 11.85 | 219,523 | +0.10(+0.85%) |
Nov 11, 2016 | 11.25 | 12.20 | 11.20 | 11.75 | 454,116 | +0.40(+3.52%) |
Nov 10, 2016 | 11.25 | 11.45 | 11.00 | 11.35 | 417,572 | +0.05(+0.44%) |
Nov 09, 2016 | 10.80 | 11.30 | 10.72 | 11.30 | 195,665 | +0.45(+4.15%) |
Nov 08, 2016 | 11.05 | 11.05 | 10.80 | 10.85 | 128,107 | -0.25(-2.25%) |
Nov 07, 2016 | 11.05 | 11.18 | 10.95 | 11.10 | 163,896 | +0.20(+1.83%) |
Nov 04, 2016 | 11.00 | 11.10 | 10.85 | 10.90 | 134,172 | +0.00(+0.00%) |
Nov 03, 2016 | 11.05 | 11.20 | 10.85 | 10.90 | 212,060 | -0.25(-2.24%) |
Nov 02, 2016 | 11.55 | 11.55 | 11.00 | 11.15 | 177,873 | -0.55(-4.70%) |
Nov 01, 2016 | 11.20 | 11.80 | 11.15 | 11.70 | 161,700 | +0.65(+5.88%) |
Oct 31, 2016 | 11.05 | 11.15 | 11.00 | 11.05 | 162,668 | +0.05(+0.45%) |
Oct 28, 2016 | 11.00 | 11.05 | 11.00 | 11.00 | 109,237 | +0.05(+0.46%) |
Oct 27, 2016 | 11.10 | 11.10 | 10.90 | 10.95 | 79,717 | -0.05(-0.45%) |
Oct 26, 2016 | 11.10 | 11.20 | 10.95 | 11.00 | 52,257 | -0.15(-1.35%) |
Oct 25, 2016 | 11.10 | 11.20 | 11.05 | 11.15 | 84,504 | +0.00(+0.00%) |
Oct 24, 2016 | 11.15 | 11.25 | 10.95 | 11.15 | 83,867 | +0.10(+0.90%) |
Oct 21, 2016 | 11.00 | 11.10 | 10.95 | 11.05 | 123,428 | -0.10(-0.90%) |
Oct 20, 2016 | 11.05 | 11.15 | 10.95 | 11.15 | 119,303 | +0.05(+0.45%) |
Oct 19, 2016 | 11.15 | 11.20 | 11.05 | 11.10 | 70,601 | +0.00(+0.00%) |
Oct 18, 2016 | 11.15 | 11.15 | 11.05 | 11.10 | 108,168 | +0.00(+0.00%) |
Oct 17, 2016 | 11.20 | 11.30 | 11.00 | 11.10 | 98,103 | -0.17(-1.51%) |
Oct 14, 2016 | 11.20 | 11.29 | 11.20 | 11.27 | 94,167 | +0.14(+1.26%) |
Oct 13, 2016 | 11.15 | 11.19 | 11.06 | 11.13 | 70,073 | -0.07(-0.62%) |
Oct 12, 2016 | 11.02 | 11.22 | 11.01 | 11.20 | 55,566 | +0.22(+2.00%) |
Oct 11, 2016 | 11.05 | 11.08 | 10.87 | 10.98 | 183,548 | -0.09(-0.81%) |
Oct 10, 2016 | 11.06 | 11.20 | 11.06 | 11.07 | 106,025 | +0.02(+0.18%) |
Oct 07, 2016 | 11.17 | 11.17 | 11.01 | 11.05 | 79,217 | -0.11(-0.99%) |
Oct 06, 2016 | 11.17 | 11.22 | 11.07 | 11.16 | 124,195 | -0.08(-0.71%) |
Oct 05, 2016 | 11.23 | 11.30 | 11.08 | 11.24 | 70,173 | +0.03(+0.27%) |
Oct 04, 2016 | 11.22 | 11.23 | 11.10 | 11.21 | 86,898 | +0.02(+0.18%) |
Oct 03, 2016 | 11.19 | 11.24 | 11.10 | 11.19 | 87,148 | +0.00(+0.00%) |
Sep 30, 2016 | 11.12 | 11.29 | 11.07 | 11.19 | 225,198 | +0.13(+1.18%) |
Sep 29, 2016 | 11.14 | 11.22 | 11.04 | 11.06 | 78,441 | -0.10(-0.90%) |
Sep 28, 2016 | 11.09 | 11.18 | 11.07 | 11.16 | 200,565 | +0.06(+0.54%) |
Sep 27, 2016 | 11.21 | 11.21 | 11.08 | 11.10 | 163,562 | -0.08(-0.72%) |
Sep 26, 2016 | 11.19 | 11.30 | 11.15 | 11.18 | 73,005 | -0.13(-1.15%) |
Sep 23, 2016 | 11.39 | 11.39 | 11.21 | 11.31 | 91,623 | -0.10(-0.88%) |
Sep 22, 2016 | 11.18 | 11.41 | 11.12 | 11.41 | 137,323 | +0.26(+2.33%) |
Sep 21, 2016 | 11.18 | 11.18 | 11.01 | 11.15 | 68,103 | +0.04(+0.36%) |
Sep 20, 2016 | 11.04 | 11.18 | 11.04 | 11.11 | 95,328 | +0.09(+0.82%) |
Sep 19, 2016 | 11.12 | 11.15 | 11.00 | 11.02 | 107,950 | +0.01(+0.09%) |
Sep 16, 2016 | 11.11 | 11.42 | 10.96 | 11.01 | 399,997 | -0.07(-0.63%) |
Sep 15, 2016 | 10.96 | 11.08 | 10.92 | 11.08 | 200,626 | +0.09(+0.82%) |
Sep 14, 2016 | 11.09 | 11.13 | 10.98 | 10.99 | 154,292 | -0.14(-1.26%) |
Sep 13, 2016 | 11.36 | 11.36 | 11.03 | 11.13 | 192,244 | -0.28(-2.45%) |
Sep 12, 2016 | 11.35 | 11.41 | 11.22 | 11.41 | 104,967 | +0.09(+0.80%) |
Sep 09, 2016 | 11.51 | 11.56 | 11.31 | 11.32 | 143,294 | -0.39(-3.33%) |
Sep 08, 2016 | 11.77 | 11.82 | 11.64 | 11.71 | 164,496 | +0.02(+0.17%) |
Sep 07, 2016 | 11.13 | 11.71 | 11.13 | 11.69 | 205,710 | +0.45(+4.00%) |
Sep 06, 2016 | 11.20 | 11.28 | 11.17 | 11.24 | 76,763 | +0.01(+0.09%) |
Sep 02, 2016 | 11.25 | 11.23 | 11.23 | 11.23 | 75,200 | +0.00(+0.00%) |