Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.95 | 17.56 | 16.81 | 17.56 | 927,314 | +0.66(+3.91%) |
Aug 30, 2017 | 16.48 | 16.97 | 16.33 | 16.90 | 976,406 | +0.52(+3.17%) |
Aug 29, 2017 | 16.14 | 16.43 | 15.91 | 16.38 | 582,950 | +0.14(+0.87%) |
Aug 28, 2017 | 16.19 | 16.33 | 16.10 | 16.24 | 573,563 | +0.00(+0.00%) |
Aug 25, 2017 | 15.81 | 16.24 | 15.67 | 16.24 | 685,208 | +0.52(+3.30%) |
Aug 24, 2017 | 15.67 | 15.91 | 15.58 | 15.72 | 973,576 | +0.14(+0.91%) |
Aug 23, 2017 | 15.67 | 15.81 | 15.53 | 15.58 | 355,281 | -0.09(-0.60%) |
Aug 22, 2017 | 15.91 | 16.05 | 15.67 | 15.67 | 322,418 | -0.14(-0.90%) |
Aug 21, 2017 | 15.81 | 16.00 | 15.72 | 15.81 | 545,167 | +0.00(+0.00%) |
Aug 18, 2017 | 15.67 | 15.96 | 15.63 | 15.81 | 630,642 | +0.05(+0.30%) |
Aug 17, 2017 | 16.24 | 16.40 | 15.77 | 15.77 | 626,817 | -0.61(-3.75%) |
Aug 16, 2017 | 16.48 | 16.57 | 16.22 | 16.38 | 1,103,881 | -0.05(-0.29%) |
Aug 15, 2017 | 16.48 | 16.62 | 16.29 | 16.43 | 552,671 | +0.00(+0.00%) |
Aug 14, 2017 | 16.33 | 16.56 | 16.24 | 16.43 | 506,754 | +0.24(+1.46%) |
Aug 11, 2017 | 16.14 | 16.33 | 16.05 | 16.19 | 634,316 | +0.14(+0.88%) |
Aug 10, 2017 | 16.00 | 16.48 | 15.96 | 16.05 | 926,595 | -0.05(-0.29%) |
Aug 09, 2017 | 16.71 | 16.71 | 16.00 | 16.10 | 1,656,264 | -0.71(-4.21%) |
Aug 08, 2017 | 16.66 | 17.14 | 16.62 | 16.81 | 3,220,668 | +0.09(+0.56%) |
Aug 07, 2017 | 17.47 | 17.75 | 16.52 | 16.71 | 1,382,907 | +0.52(+3.21%) |
Aug 04, 2017 | 15.39 | 16.29 | 15.34 | 16.19 | 1,033,830 | +1.37(+9.24%) |
Aug 03, 2017 | 14.87 | 15.06 | 14.73 | 14.82 | 513,414 | -0.09(-0.63%) |
Aug 02, 2017 | 15.20 | 15.20 | 14.78 | 14.92 | 495,286 | -0.28(-1.86%) |
Aug 01, 2017 | 15.39 | 15.39 | 15.11 | 15.20 | 306,758 | -0.09(-0.62%) |
Jul 31, 2017 | 15.63 | 15.63 | 15.15 | 15.29 | 520,352 | -0.28(-1.82%) |
Jul 28, 2017 | 15.29 | 15.72 | 15.20 | 15.58 | 455,126 | +0.28(+1.85%) |
Jul 27, 2017 | 15.63 | 15.63 | 15.15 | 15.29 | 540,290 | -0.33(-2.11%) |
Jul 26, 2017 | 15.58 | 15.77 | 15.29 | 15.63 | 497,709 | -0.05(-0.30%) |
Jul 25, 2017 | 15.96 | 15.96 | 15.48 | 15.67 | 394,389 | -0.28(-1.78%) |
Jul 24, 2017 | 15.58 | 15.96 | 15.39 | 15.96 | 497,692 | +0.42(+2.74%) |
Jul 21, 2017 | 15.67 | 15.67 | 15.44 | 15.53 | 374,747 | -0.05(-0.30%) |
Jul 20, 2017 | 15.53 | 15.79 | 15.48 | 15.58 | 1,028,515 | +0.00(+0.00%) |
Jul 19, 2017 | 15.34 | 15.77 | 15.25 | 15.58 | 1,831,604 | +0.33(+2.17%) |
Jul 18, 2017 | 15.11 | 15.44 | 14.92 | 15.25 | 482,452 | +0.14(+0.94%) |
Jul 17, 2017 | 15.15 | 15.39 | 14.96 | 15.11 | 747,248 | -0.09(-0.62%) |
Jul 14, 2017 | 15.01 | 15.25 | 15.01 | 15.20 | 356,119 | +0.19(+1.26%) |
Jul 13, 2017 | 15.11 | 15.11 | 14.78 | 15.01 | 548,410 | -0.05(-0.31%) |
Jul 12, 2017 | 14.96 | 15.20 | 14.92 | 15.06 | 492,450 | +0.19(+1.27%) |
Jul 11, 2017 | 14.63 | 14.87 | 14.56 | 14.87 | 848,839 | +0.24(+1.61%) |
Jul 10, 2017 | 14.49 | 14.78 | 14.35 | 14.63 | 1,367,147 | +0.19(+1.31%) |
Jul 07, 2017 | 14.21 | 14.49 | 13.97 | 14.45 | 334,011 | +0.28(+2.00%) |
Jul 06, 2017 | 14.59 | 14.59 | 14.11 | 14.16 | 862,810 | -0.42(-2.91%) |
Jul 05, 2017 | 14.73 | 14.87 | 14.45 | 14.59 | 406,976 | -0.24(-1.59%) |
Jul 03, 2017 | 14.59 | 14.78 | 14.40 | 14.82 | 194,132 | +0.33(+2.28%) |
Jun 30, 2017 | 14.59 | 14.68 | 14.40 | 14.49 | 805,084 | -0.05(-0.33%) |
Jun 29, 2017 | 14.59 | 14.66 | 14.35 | 14.54 | 523,496 | -0.05(-0.32%) |
Jun 28, 2017 | 14.40 | 14.73 | 14.35 | 14.59 | 513,259 | +0.33(+2.32%) |
Jun 27, 2017 | 14.30 | 14.42 | 14.11 | 14.26 | 894,288 | -0.05(-0.33%) |
Jun 26, 2017 | 14.02 | 14.42 | 13.83 | 14.30 | 1,010,157 | +0.38(+2.71%) |
Jun 23, 2017 | 13.83 | 13.93 | 13.69 | 13.93 | 2,463,968 | +0.09(+0.68%) |
Jun 22, 2017 | 13.31 | 13.95 | 13.22 | 13.83 | 883,105 | +0.52(+3.90%) |
Jun 21, 2017 | 13.36 | 13.74 | 13.22 | 13.31 | 1,253,003 | -0.05(-0.35%) |
Jun 20, 2017 | 13.27 | 13.41 | 13.15 | 13.36 | 1,147,260 | +0.00(+0.00%) |
Jun 19, 2017 | 13.41 | 13.50 | 13.27 | 13.36 | 622,587 | +0.00(+0.00%) |
Jun 16, 2017 | 13.27 | 13.41 | 13.12 | 13.36 | 1,439,808 | -0.05(-0.35%) |
Jun 15, 2017 | 13.36 | 13.45 | 13.27 | 13.41 | 562,798 | -0.05(-0.35%) |
Jun 14, 2017 | 13.64 | 13.64 | 13.41 | 13.45 | 907,581 | -0.14(-1.04%) |
Jun 13, 2017 | 13.55 | 13.69 | 13.41 | 13.60 | 824,183 | +0.09(+0.70%) |
Jun 12, 2017 | 13.69 | 13.93 | 13.45 | 13.50 | 999,960 | -0.19(-1.38%) |
Jun 09, 2017 | 13.31 | 13.69 | 13.22 | 13.69 | 555,819 | +0.42(+3.20%) |
Jun 08, 2017 | 13.12 | 13.41 | 12.89 | 13.27 | 402,518 | +0.19(+1.44%) |
Jun 07, 2017 | 13.12 | 13.22 | 12.86 | 13.08 | 269,659 | +0.05(+0.36%) |
Jun 06, 2017 | 13.17 | 13.17 | 12.89 | 13.03 | 279,435 | -0.19(-1.43%) |
Jun 05, 2017 | 13.31 | 13.31 | 12.98 | 13.22 | 475,523 | -0.14(-1.06%) |
Jun 02, 2017 | 13.17 | 13.43 | 13.17 | 13.36 | 562,239 | +0.19(+1.43%) |
Jun 01, 2017 | 12.75 | 13.27 | 12.75 | 13.17 | 516,364 | +0.52(+4.10%) |
May 31, 2017 | 12.98 | 13.08 | 12.56 | 12.65 | 398,279 | -0.38(-2.90%) |
May 30, 2017 | 12.93 | 13.08 | 12.84 | 13.03 | 491,712 | +0.00(+0.00%) |
May 26, 2017 | 13.17 | 13.17 | 12.84 | 13.03 | 353,567 | -0.09(-0.72%) |
May 25, 2017 | 13.12 | 13.27 | 13.08 | 13.12 | 407,994 | +0.09(+0.73%) |
May 24, 2017 | 13.12 | 13.22 | 12.98 | 13.03 | 311,958 | -0.19(-1.43%) |
May 23, 2017 | 13.17 | 13.31 | 13.14 | 13.22 | 411,519 | +0.05(+0.36%) |
May 22, 2017 | 13.17 | 13.31 | 13.08 | 13.17 | 459,925 | +0.00(+0.00%) |
May 19, 2017 | 12.65 | 13.27 | 12.65 | 13.17 | 950,412 | +0.52(+4.10%) |
May 18, 2017 | 12.56 | 12.79 | 12.51 | 12.65 | 1,166,535 | +0.00(+0.00%) |
May 17, 2017 | 12.89 | 13.17 | 12.32 | 12.65 | 1,166,730 | -0.24(-1.83%) |
May 16, 2017 | 13.22 | 13.22 | 12.84 | 12.89 | 730,481 | -0.24(-1.80%) |
May 15, 2017 | 13.31 | 13.31 | 12.93 | 13.12 | 716,384 | -0.14(-1.07%) |
May 12, 2017 | 13.31 | 13.36 | 13.12 | 13.27 | 385,966 | -0.05(-0.35%) |
May 11, 2017 | 13.31 | 13.45 | 13.17 | 13.31 | 583,429 | +0.00(+0.00%) |
May 10, 2017 | 13.08 | 13.41 | 12.98 | 13.31 | 601,402 | +0.28(+2.17%) |
May 09, 2017 | 13.31 | 13.41 | 12.98 | 13.03 | 541,245 | -0.19(-1.43%) |
May 08, 2017 | 13.69 | 13.69 | 12.98 | 13.22 | 1,505,222 | -0.42(-3.11%) |
May 05, 2017 | 13.45 | 14.26 | 13.29 | 13.64 | 2,411,601 | +0.71(+5.47%) |
May 04, 2017 | 12.89 | 13.03 | 12.65 | 12.93 | 872,043 | +0.05(+0.37%) |
May 03, 2017 | 13.17 | 13.22 | 12.75 | 12.89 | 495,974 | -0.33(-2.50%) |
May 02, 2017 | 13.03 | 13.36 | 12.98 | 13.22 | 888,021 | +0.28(+2.19%) |
May 01, 2017 | 13.03 | 13.03 | 12.70 | 12.93 | 684,113 | -0.05(-0.36%) |
Apr 28, 2017 | 12.93 | 13.03 | 12.89 | 12.98 | 414,947 | +0.05(+0.36%) |
Apr 27, 2017 | 13.12 | 13.15 | 12.79 | 12.93 | 622,207 | -0.14(-1.08%) |
Apr 26, 2017 | 13.12 | 13.45 | 12.96 | 13.08 | 672,731 | +0.00(+0.00%) |
Apr 25, 2017 | 13.03 | 13.22 | 12.89 | 13.08 | 443,030 | +0.19(+1.46%) |
Apr 24, 2017 | 13.12 | 13.17 | 12.84 | 12.89 | 619,790 | +0.00(+0.00%) |
Apr 21, 2017 | 12.75 | 12.93 | 12.70 | 12.89 | 625,861 | +0.09(+0.74%) |
Apr 20, 2017 | 12.89 | 12.93 | 12.37 | 12.79 | 727,594 | +0.00(+0.00%) |
Apr 19, 2017 | 12.60 | 12.84 | 12.60 | 12.79 | 613,910 | +0.19(+1.50%) |
Apr 18, 2017 | 12.46 | 12.65 | 12.27 | 12.60 | 552,582 | +0.05(+0.38%) |
Apr 17, 2017 | 12.46 | 12.56 | 12.25 | 12.56 | 529,922 | +0.09(+0.76%) |
Apr 13, 2017 | 12.51 | 12.58 | 12.32 | 12.46 | 588,635 | -0.07(-0.53%) |
Apr 12, 2017 | 12.56 | 12.70 | 12.37 | 12.53 | 579,913 | -0.08(-0.60%) |
Apr 11, 2017 | 12.46 | 12.75 | 12.44 | 12.60 | 541,471 | +0.05(+0.38%) |
Apr 10, 2017 | 12.37 | 12.70 | 12.23 | 12.56 | 451,053 | +0.19(+1.53%) |
Apr 07, 2017 | 12.42 | 12.56 | 12.27 | 12.37 | 601,359 | -0.09(-0.76%) |
Apr 06, 2017 | 12.42 | 12.56 | 12.23 | 12.46 | 681,401 | +0.00(+0.00%) |
Apr 05, 2017 | 12.46 | 12.84 | 12.32 | 12.46 | 776,709 | +0.00(+0.00%) |
Apr 04, 2017 | 12.42 | 12.46 | 12.18 | 12.46 | 658,448 | +0.04(+0.30%) |
Apr 03, 2017 | 12.65 | 12.70 | 12.32 | 12.42 | 573,631 | -0.18(-1.42%) |
Mar 31, 2017 | 12.70 | 12.84 | 12.51 | 12.60 | 771,682 | +0.14(+1.14%) |
Mar 30, 2017 | 12.37 | 12.51 | 12.23 | 12.46 | 651,730 | +0.09(+0.76%) |
Mar 29, 2017 | 12.18 | 12.42 | 12.13 | 12.37 | 512,873 | +0.13(+1.08%) |
Mar 28, 2017 | 12.23 | 12.27 | 12.04 | 12.24 | 630,850 | -0.04(-0.31%) |
Mar 27, 2017 | 11.71 | 12.32 | 11.71 | 12.27 | 877,193 | +0.47(+4.00%) |
Mar 24, 2017 | 11.52 | 11.90 | 11.52 | 11.80 | 881,472 | +0.28(+2.46%) |
Mar 23, 2017 | 11.47 | 11.85 | 11.42 | 11.52 | 608,510 | +0.05(+0.41%) |
Mar 22, 2017 | 11.47 | 11.61 | 11.33 | 11.47 | 603,543 | -0.05(-0.41%) |
Mar 21, 2017 | 11.94 | 11.94 | 11.52 | 11.52 | 1,082,390 | -0.28(-2.40%) |
Mar 20, 2017 | 11.94 | 12.04 | 11.75 | 11.80 | 726,017 | -0.19(-1.57%) |
Mar 17, 2017 | 11.75 | 12.04 | 11.47 | 11.99 | 3,245,507 | +0.14(+1.20%) |
Mar 16, 2017 | 12.08 | 12.13 | 11.75 | 11.85 | 1,596,473 | -0.19(-1.57%) |
Mar 15, 2017 | 12.08 | 12.23 | 11.80 | 12.04 | 1,585,124 | +0.05(+0.39%) |
Mar 14, 2017 | 12.13 | 12.16 | 11.90 | 11.99 | 539,065 | -0.24(-1.93%) |
Mar 13, 2017 | 12.32 | 12.46 | 12.08 | 12.23 | 1,144,662 | -0.09(-0.77%) |
Mar 10, 2017 | 12.79 | 12.84 | 12.32 | 12.32 | 1,040,918 | -0.38(-2.97%) |
Mar 09, 2017 | 12.60 | 12.93 | 12.56 | 12.70 | 633,440 | +0.09(+0.75%) |
Mar 08, 2017 | 12.75 | 13.01 | 12.58 | 12.60 | 470,522 | -0.14(-1.11%) |
Mar 07, 2017 | 13.17 | 13.22 | 12.65 | 12.75 | 995,106 | -0.52(-3.91%) |
Mar 06, 2017 | 13.55 | 13.60 | 13.03 | 13.27 | 831,541 | -0.38(-2.77%) |
Mar 03, 2017 | 13.55 | 13.64 | 13.45 | 13.64 | 817,827 | +0.14(+1.05%) |
Mar 02, 2017 | 13.50 | 13.60 | 13.31 | 13.50 | 710,235 | +0.00(+0.00%) |
Mar 01, 2017 | 13.83 | 13.93 | 13.41 | 13.50 | 1,229,768 | -0.09(-0.69%) |
Feb 28, 2017 | 13.69 | 13.93 | 13.57 | 13.60 | 1,406,531 | -0.19(-1.37%) |
Feb 27, 2017 | 13.27 | 13.83 | 13.17 | 13.78 | 1,497,471 | +0.42(+3.18%) |
Feb 24, 2017 | 12.60 | 13.97 | 12.60 | 13.36 | 3,357,756 | +1.09(+8.85%) |
Feb 23, 2017 | 12.23 | 12.32 | 11.99 | 12.27 | 1,361,290 | +0.09(+0.78%) |
Feb 22, 2017 | 12.18 | 12.27 | 11.90 | 12.18 | 1,281,665 | -0.09(-0.77%) |
Feb 21, 2017 | 12.08 | 12.27 | 11.94 | 12.27 | 1,088,825 | +0.28(+2.36%) |
Feb 17, 2017 | 11.99 | 11.99 | 11.99 | 0 | -0.14(-1.17%) | |
Feb 16, 2017 | 12.56 | 12.65 | 11.99 | 12.13 | 1,029,487 | -0.47(-3.75%) |
Feb 15, 2017 | 12.37 | 12.60 | 12.27 | 12.60 | 983,744 | +0.19(+1.52%) |
Feb 14, 2017 | 12.04 | 12.46 | 12.04 | 12.42 | 1,635,765 | +0.28(+2.34%) |
Feb 13, 2017 | 12.18 | 12.23 | 11.99 | 12.13 | 581,838 | +0.05(+0.39%) |
Feb 10, 2017 | 12.13 | 12.23 | 11.94 | 12.08 | 520,051 | +0.00(+0.00%) |
Feb 09, 2017 | 11.85 | 12.18 | 11.75 | 12.08 | 1,153,750 | +0.19(+1.59%) |
Feb 08, 2017 | 11.66 | 11.94 | 11.52 | 11.90 | 1,092,736 | +0.14(+1.20%) |
Feb 07, 2017 | 11.94 | 11.94 | 11.47 | 11.75 | 847,367 | -0.19(-1.58%) |
Feb 06, 2017 | 11.99 | 12.27 | 11.90 | 11.94 | 1,102,992 | -0.14(-1.17%) |
Feb 03, 2017 | 11.75 | 12.18 | 11.47 | 12.08 | 1,389,110 | +0.52(+4.49%) |
Feb 02, 2017 | 11.61 | 11.71 | 11.33 | 11.57 | 2,125,898 | -0.05(-0.41%) |
Feb 01, 2017 | 11.80 | 11.92 | 11.47 | 11.61 | 1,644,870 | -0.14(-1.21%) |
Jan 31, 2017 | 11.75 | 11.90 | 11.61 | 11.75 | 931,886 | +0.00(+0.00%) |
Jan 30, 2017 | 12.65 | 12.75 | 11.71 | 11.75 | 2,073,519 | -1.27(-9.78%) |
Jan 27, 2017 | 13.55 | 13.69 | 12.93 | 13.03 | 1,289,368 | -0.66(-4.83%) |
Jan 26, 2017 | 13.97 | 14.00 | 13.60 | 13.69 | 502,670 | -0.24(-1.70%) |
Jan 25, 2017 | 13.97 | 14.07 | 13.88 | 13.93 | 422,461 | +0.09(+0.68%) |
Jan 24, 2017 | 13.74 | 13.97 | 13.69 | 13.83 | 875,325 | +0.09(+0.69%) |
Jan 23, 2017 | 13.88 | 13.90 | 13.60 | 13.74 | 915,133 | -0.24(-1.69%) |
Jan 20, 2017 | 13.78 | 13.97 | 13.74 | 13.97 | 1,065,539 | +0.14(+1.02%) |
Jan 19, 2017 | 13.88 | 13.93 | 13.64 | 13.83 | 595,683 | -0.05(-0.34%) |
Jan 18, 2017 | 13.97 | 14.07 | 13.74 | 13.88 | 446,506 | -0.09(-0.68%) |
Jan 17, 2017 | 14.07 | 14.14 | 13.74 | 13.97 | 672,622 | -0.09(-0.67%) |
Jan 13, 2017 | 14.07 | 14.07 | 14.07 | 0 | +0.14(+1.02%) | |
Jan 12, 2017 | 13.93 | 14.11 | 13.74 | 13.93 | 528,774 | -0.14(-1.01%) |
Jan 11, 2017 | 14.07 | 14.21 | 13.88 | 14.07 | 1,229,129 | -0.09(-0.67%) |
Jan 10, 2017 | 13.88 | 14.30 | 13.83 | 14.16 | 1,538,613 | +0.28(+2.04%) |
Jan 09, 2017 | 12.98 | 13.97 | 12.89 | 13.88 | 1,837,426 | +0.80(+6.14%) |
Jan 06, 2017 | 12.93 | 13.17 | 12.84 | 13.08 | 582,250 | +0.14(+1.09%) |
Jan 05, 2017 | 13.12 | 13.27 | 12.89 | 12.93 | 884,153 | -0.19(-1.44%) |
Jan 04, 2017 | 12.89 | 13.22 | 12.77 | 13.12 | 1,394,891 | +0.33(+2.58%) |
Jan 03, 2017 | 12.65 | 13.03 | 12.37 | 12.79 | 2,251,748 | +0.28(+2.26%) |
Dec 30, 2016 | 12.51 | 12.51 | 12.51 | 0 | -0.14(-1.12%) | |
Dec 29, 2016 | 12.70 | 12.84 | 12.56 | 12.65 | 448,811 | -0.05(-0.37%) |
Dec 28, 2016 | 12.89 | 12.93 | 12.46 | 12.70 | 1,022,903 | -0.14(-1.10%) |
Dec 27, 2016 | 12.79 | 12.98 | 12.75 | 12.84 | 378,318 | +0.07(+0.52%) |
Dec 23, 2016 | 12.77 | 12.77 | 12.77 | 0 | +0.03(+0.22%) | |
Dec 22, 2016 | 12.79 | 12.98 | 12.70 | 12.75 | 1,162,599 | +0.00(+0.00%) |
Dec 21, 2016 | 12.84 | 12.98 | 12.75 | 12.75 | 711,459 | -0.09(-0.74%) |
Dec 20, 2016 | 12.75 | 12.93 | 12.65 | 12.84 | 499,254 | +0.14(+1.12%) |
Dec 19, 2016 | 12.89 | 12.98 | 12.56 | 12.70 | 740,476 | -0.24(-1.82%) |
Dec 16, 2016 | 12.93 | 12.98 | 12.42 | 12.93 | 2,078,485 | +0.09(+0.74%) |
Dec 15, 2016 | 12.27 | 12.89 | 12.18 | 12.84 | 983,331 | +0.61(+5.02%) |
Dec 14, 2016 | 12.56 | 12.56 | 12.20 | 12.23 | 626,441 | -0.33(-2.63%) |
Dec 13, 2016 | 12.46 | 12.65 | 12.23 | 12.56 | 771,349 | +0.19(+1.53%) |
Dec 12, 2016 | 12.23 | 12.46 | 12.23 | 12.37 | 877,736 | +0.14(+1.16%) |
Dec 09, 2016 | 11.94 | 12.42 | 11.94 | 12.23 | 1,529,040 | +0.33(+2.78%) |
Dec 08, 2016 | 11.66 | 11.90 | 11.61 | 11.90 | 915,919 | +0.33(+2.86%) |
Dec 07, 2016 | 11.42 | 11.71 | 11.38 | 11.57 | 936,099 | +0.09(+0.82%) |
Dec 06, 2016 | 11.61 | 11.64 | 11.33 | 11.47 | 1,163,061 | -0.09(-0.82%) |
Dec 05, 2016 | 11.42 | 11.61 | 11.35 | 11.57 | 1,082,799 | +0.19(+1.66%) |
Dec 02, 2016 | 11.61 | 11.66 | 11.33 | 11.38 | 617,690 | -0.14(-1.23%) |
Dec 01, 2016 | 11.57 | 11.71 | 11.33 | 11.52 | 1,397,578 | +0.05(+0.41%) |
Nov 30, 2016 | 12.08 | 12.08 | 11.40 | 11.47 | 1,167,733 | -0.57(-4.71%) |
Nov 29, 2016 | 11.94 | 12.08 | 11.85 | 12.04 | 1,238,953 | +0.05(+0.39%) |
Nov 28, 2016 | 12.18 | 12.18 | 11.85 | 11.99 | 964,400 | -0.19(-1.55%) |
Nov 25, 2016 | 12.13 | 12.23 | 11.99 | 12.18 | 293,338 | +0.09(+0.78%) |
Nov 23, 2016 | 12.08 | 12.08 | 12.08 | 0 | +0.09(+0.79%) | |
Nov 22, 2016 | 12.13 | 12.13 | 11.85 | 11.99 | 465,076 | -0.14(-1.17%) |
Nov 21, 2016 | 12.32 | 12.32 | 11.99 | 12.13 | 398,660 | +0.00(+0.00%) |
Nov 18, 2016 | 11.85 | 12.18 | 11.85 | 12.13 | 686,990 | +0.38(+3.21%) |
Nov 17, 2016 | 11.85 | 12.27 | 11.66 | 11.75 | 918,138 | -0.09(-0.80%) |
Nov 16, 2016 | 11.85 | 11.99 | 11.66 | 11.85 | 1,097,861 | +0.00(+0.00%) |
Nov 15, 2016 | 11.71 | 11.90 | 11.47 | 11.85 | 680,628 | +0.19(+1.62%) |
Nov 14, 2016 | 11.38 | 11.85 | 11.38 | 11.66 | 954,059 | +0.47(+4.22%) |
Nov 11, 2016 | 10.81 | 11.28 | 10.76 | 11.19 | 1,455,130 | +0.14(+1.28%) |
Nov 10, 2016 | 11.00 | 11.42 | 11.00 | 11.05 | 1,953,843 | +0.14(+1.30%) |
Nov 09, 2016 | 10.01 | 10.90 | 9.819 | 10.90 | 1,922,575 | +0.09(+0.87%) |
Nov 08, 2016 | 10.53 | 10.95 | 10.24 | 10.81 | 3,321,999 | -0.05(-0.43%) |
Nov 07, 2016 | 10.76 | 11.47 | 10.57 | 10.86 | 2,700,829 | +0.28(+2.68%) |
Nov 04, 2016 | 9.725 | 11.00 | 9.630 | 10.57 | 3,043,659 | -0.71(-6.28%) |
Nov 03, 2016 | 11.61 | 11.75 | 11.05 | 11.28 | 1,598,047 | -0.24(-2.05%) |
Nov 02, 2016 | 11.80 | 11.94 | 11.52 | 11.52 | 555,129 | -0.28(-2.40%) |
Nov 01, 2016 | 12.27 | 12.27 | 11.33 | 11.80 | 1,436,487 | -0.47(-3.85%) |
Oct 31, 2016 | 12.18 | 12.30 | 12.06 | 12.27 | 658,634 | +0.19(+1.56%) |
Oct 28, 2016 | 11.90 | 12.27 | 11.75 | 12.08 | 988,427 | +0.09(+0.79%) |
Oct 27, 2016 | 11.94 | 12.18 | 11.75 | 11.99 | 718,647 | +0.00(+0.00%) |
Oct 26, 2016 | 11.99 | 12.18 | 11.80 | 11.99 | 1,075,542 | -0.09(-0.78%) |
Oct 25, 2016 | 12.18 | 12.27 | 11.99 | 12.08 | 497,117 | -0.19(-1.54%) |
Oct 24, 2016 | 12.42 | 12.42 | 12.13 | 12.27 | 371,419 | +0.03(+0.23%) |
Oct 21, 2016 | 12.23 | 12.37 | 12.13 | 12.25 | 586,961 | -0.12(-0.99%) |
Oct 20, 2016 | 12.84 | 12.98 | 12.32 | 12.37 | 1,057,145 | -0.47(-3.68%) |
Oct 19, 2016 | 12.65 | 12.98 | 12.46 | 12.84 | 1,087,712 | +0.19(+1.49%) |
Oct 18, 2016 | 12.70 | 12.75 | 12.56 | 12.65 | 666,180 | +0.05(+0.37%) |
Oct 17, 2016 | 12.93 | 13.03 | 12.44 | 12.60 | 1,167,233 | -0.38(-2.91%) |
Oct 14, 2016 | 13.16 | 13.24 | 12.96 | 12.98 | 1,026,053 | -0.13(-1.01%) |
Oct 13, 2016 | 12.87 | 13.45 | 12.71 | 13.11 | 1,165,724 | +0.11(+0.87%) |
Oct 12, 2016 | 13.10 | 13.10 | 12.87 | 13.00 | 955,855 | -0.12(-0.94%) |
Oct 11, 2016 | 13.20 | 13.21 | 12.81 | 13.12 | 1,220,712 | -0.13(-1.00%) |
Oct 10, 2016 | 13.27 | 13.45 | 13.21 | 13.26 | 482,940 | +0.09(+0.72%) |
Oct 07, 2016 | 13.09 | 13.23 | 12.92 | 13.16 | 1,059,853 | +0.06(+0.43%) |
Oct 06, 2016 | 13.18 | 13.19 | 12.79 | 13.10 | 1,508,541 | -0.16(-1.21%) |
Oct 05, 2016 | 13.05 | 13.33 | 13.03 | 13.27 | 1,196,729 | +0.22(+1.66%) |
Oct 04, 2016 | 12.80 | 13.05 | 12.77 | 13.05 | 1,261,100 | +0.27(+2.14%) |
Oct 03, 2016 | 12.66 | 12.78 | 12.41 | 12.77 | 901,098 | +0.03(+0.22%) |
Sep 30, 2016 | 12.62 | 12.85 | 12.26 | 12.75 | 944,169 | +0.27(+2.20%) |
Sep 29, 2016 | 12.44 | 12.73 | 12.20 | 12.47 | 2,546,752 | +0.04(+0.30%) |
Sep 28, 2016 | 11.59 | 12.45 | 11.52 | 12.43 | 3,725,941 | +0.03(+0.23%) |
Sep 27, 2016 | 12.01 | 12.43 | 12.01 | 12.41 | 558,359 | +0.36(+2.98%) |
Sep 26, 2016 | 12.25 | 12.26 | 11.95 | 12.05 | 670,394 | -0.30(-2.45%) |
Sep 23, 2016 | 12.50 | 12.64 | 12.29 | 12.35 | 689,236 | -0.18(-1.43%) |
Sep 22, 2016 | 12.11 | 12.72 | 12.07 | 12.53 | 1,383,020 | +0.51(+4.24%) |
Sep 21, 2016 | 11.93 | 12.08 | 11.80 | 12.02 | 582,345 | +0.17(+1.43%) |
Sep 20, 2016 | 11.91 | 11.92 | 11.72 | 11.85 | 631,659 | +0.02(+0.16%) |
Sep 19, 2016 | 12.10 | 12.15 | 11.79 | 11.83 | 1,283,054 | -0.24(-1.96%) |
Sep 16, 2016 | 11.63 | 12.08 | 11.56 | 12.07 | 1,371,289 | +0.35(+2.98%) |
Sep 15, 2016 | 11.57 | 11.74 | 11.17 | 11.72 | 1,406,090 | +0.08(+0.65%) |
Sep 14, 2016 | 11.57 | 11.68 | 11.34 | 11.64 | 752,203 | +0.07(+0.57%) |
Sep 13, 2016 | 11.38 | 11.68 | 11.29 | 11.58 | 655,248 | +0.05(+0.41%) |
Sep 12, 2016 | 11.19 | 11.55 | 11.16 | 11.53 | 672,714 | +0.23(+2.01%) |
Sep 09, 2016 | 11.44 | 11.57 | 11.26 | 11.30 | 461,802 | -0.34(-2.92%) |
Sep 08, 2016 | 11.60 | 11.66 | 11.53 | 11.64 | 418,156 | -0.02(-0.16%) |
Sep 07, 2016 | 11.34 | 11.74 | 11.34 | 11.66 | 462,795 | +0.30(+2.66%) |
Sep 06, 2016 | 11.46 | 11.46 | 11.18 | 11.36 | 397,685 | -0.08(-0.74%) |
Sep 02, 2016 | 11.18 | 11.44 | 11.44 | 11.44 | 445,381 | +0.35(+3.15%) |