Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.05 | 13.15 | 12.80 | 13.00 | 80,903 | -0.05(-0.38%) |
Aug 30, 2017 | 13.00 | 13.10 | 12.70 | 13.05 | 54,174 | +0.00(+0.00%) |
Aug 29, 2017 | 13.00 | 13.15 | 12.75 | 13.05 | 60,334 | -0.05(-0.38%) |
Aug 28, 2017 | 13.25 | 13.25 | 12.95 | 13.10 | 111,619 | -0.15(-1.13%) |
Aug 25, 2017 | 13.00 | 13.30 | 12.95 | 13.25 | 88,569 | +0.15(+1.15%) |
Aug 24, 2017 | 12.95 | 13.10 | 12.95 | 13.10 | 42,511 | +0.05(+0.38%) |
Aug 23, 2017 | 12.95 | 13.05 | 12.90 | 13.05 | 65,493 | -0.05(-0.38%) |
Aug 22, 2017 | 13.05 | 13.20 | 13.00 | 13.10 | 35,795 | +0.05(+0.38%) |
Aug 21, 2017 | 13.00 | 13.10 | 12.90 | 13.05 | 37,033 | -0.05(-0.38%) |
Aug 18, 2017 | 13.00 | 13.10 | 12.80 | 13.10 | 81,395 | -0.05(-0.38%) |
Aug 17, 2017 | 13.30 | 13.35 | 13.00 | 13.15 | 78,983 | -0.20(-1.50%) |
Aug 16, 2017 | 13.10 | 13.43 | 13.00 | 13.35 | 76,826 | +0.30(+2.30%) |
Aug 15, 2017 | 13.10 | 13.10 | 12.80 | 13.05 | 39,873 | -0.10(-0.76%) |
Aug 14, 2017 | 13.15 | 13.20 | 12.85 | 13.15 | 60,561 | +0.05(+0.38%) |
Aug 11, 2017 | 12.75 | 13.20 | 12.75 | 13.10 | 88,598 | +0.40(+3.15%) |
Aug 10, 2017 | 12.60 | 12.90 | 12.55 | 12.70 | 43,903 | +0.10(+0.79%) |
Aug 09, 2017 | 12.40 | 12.65 | 12.40 | 12.60 | 53,973 | +0.00(+0.00%) |
Aug 08, 2017 | 12.55 | 12.70 | 12.50 | 12.60 | 21,870 | +0.00(+0.00%) |
Aug 07, 2017 | 12.55 | 12.85 | 12.53 | 12.60 | 32,517 | +0.05(+0.40%) |
Aug 04, 2017 | 12.70 | 12.30 | 12.55 | 57,363 | +0.15(+1.21%) | |
Aug 03, 2017 | 12.40 | 12.45 | 12.35 | 12.40 | 53,627 | +0.00(+0.00%) |
Aug 02, 2017 | 12.40 | 12.70 | 12.15 | 12.40 | 75,305 | -0.05(-0.40%) |
Aug 01, 2017 | 12.35 | 12.45 | 12.15 | 12.45 | 72,202 | +0.15(+1.22%) |
Jul 31, 2017 | 13.10 | 13.12 | 12.30 | 12.30 | 67,983 | -0.70(-5.38%) |
Jul 28, 2017 | 12.70 | 13.05 | 12.60 | 13.00 | 91,911 | +0.15(+1.17%) |
Jul 27, 2017 | 13.00 | 13.00 | 12.40 | 12.85 | 107,119 | -0.40(-3.02%) |
Jul 26, 2017 | 13.45 | 14.35 | 13.00 | 13.25 | 202,470 | -1.35(-9.25%) |
Jul 25, 2017 | 14.60 | 14.70 | 14.20 | 14.60 | 61,454 | +0.25(+1.74%) |
Jul 24, 2017 | 14.25 | 14.45 | 14.05 | 14.35 | 44,022 | +0.15(+1.06%) |
Jul 21, 2017 | 14.35 | 14.60 | 14.15 | 14.20 | 72,969 | -0.05(-0.35%) |
Jul 20, 2017 | 14.40 | 14.30 | 14.25 | 31,931 | -0.05(-0.35%) | |
Jul 19, 2017 | 14.25 | 14.45 | 14.05 | 14.30 | 34,422 | +0.10(+0.70%) |
Jul 18, 2017 | 14.28 | 14.35 | 14.10 | 14.20 | 30,577 | -0.05(-0.35%) |
Jul 17, 2017 | 14.40 | 14.65 | 14.15 | 14.25 | 96,450 | -0.15(-1.04%) |
Jul 14, 2017 | 14.20 | 14.45 | 14.15 | 14.40 | 191,521 | +0.15(+1.05%) |
Jul 13, 2017 | 14.30 | 14.40 | 14.04 | 14.25 | 45,976 | +0.00(+0.00%) |
Jul 12, 2017 | 14.25 | 14.60 | 13.97 | 14.25 | 42,308 | +0.05(+0.35%) |
Jul 11, 2017 | 13.80 | 14.20 | 13.70 | 14.20 | 125,412 | +0.45(+3.27%) |
Jul 10, 2017 | 14.40 | 14.45 | 13.75 | 13.75 | 69,108 | -0.70(-4.84%) |
Jul 07, 2017 | 14.55 | 14.60 | 14.30 | 14.45 | 57,589 | +0.00(+0.00%) |
Jul 06, 2017 | 14.30 | 14.60 | 14.25 | 14.45 | 67,966 | +0.05(+0.35%) |
Jul 05, 2017 | 14.70 | 14.70 | 14.38 | 14.40 | 69,102 | -0.35(-2.37%) |
Jul 03, 2017 | 14.95 | 14.95 | 14.70 | 14.75 | 20,072 | -0.10(-0.67%) |
Jun 30, 2017 | 14.80 | 14.95 | 13.90 | 14.85 | 49,548 | +0.15(+1.02%) |
Jun 29, 2017 | 14.55 | 14.80 | 14.35 | 14.70 | 59,920 | +0.15(+1.03%) |
Jun 28, 2017 | 14.30 | 14.70 | 14.25 | 14.55 | 75,797 | +0.35(+2.46%) |
Jun 27, 2017 | 14.15 | 14.30 | 13.95 | 14.20 | 38,691 | +0.05(+0.35%) |
Jun 26, 2017 | 14.60 | 14.60 | 14.05 | 14.15 | 50,528 | -0.50(-3.41%) |
Jun 23, 2017 | 14.30 | 14.80 | 14.15 | 14.65 | 179,334 | +0.35(+2.45%) |
Jun 22, 2017 | 14.15 | 14.35 | 14.05 | 14.30 | 29,486 | +0.20(+1.42%) |
Jun 21, 2017 | 14.15 | 14.35 | 13.97 | 14.10 | 32,693 | +0.05(+0.36%) |
Jun 20, 2017 | 14.40 | 14.40 | 14.00 | 14.05 | 36,503 | -0.30(-2.09%) |
Jun 19, 2017 | 14.30 | 14.40 | 14.05 | 14.35 | 37,634 | +0.05(+0.35%) |
Jun 16, 2017 | 14.15 | 14.35 | 13.85 | 14.30 | 118,714 | -0.05(-0.35%) |
Jun 15, 2017 | 14.15 | 14.40 | 14.15 | 14.35 | 41,640 | +0.05(+0.35%) |
Jun 14, 2017 | 14.30 | 14.35 | 14.00 | 14.30 | 56,654 | +0.05(+0.35%) |
Jun 13, 2017 | 13.85 | 14.35 | 13.85 | 14.25 | 53,955 | +0.15(+1.06%) |
Jun 12, 2017 | 14.35 | 14.45 | 13.95 | 14.10 | 54,130 | -0.20(-1.40%) |
Jun 09, 2017 | 14.40 | 14.43 | 14.20 | 14.30 | 109,944 | -0.10(-0.69%) |
Jun 08, 2017 | 14.10 | 14.40 | 14.05 | 14.40 | 63,961 | +0.30(+2.13%) |
Jun 07, 2017 | 14.30 | 14.40 | 14.10 | 14.10 | 40,818 | -0.15(-1.05%) |
Jun 06, 2017 | 14.25 | 14.40 | 14.10 | 14.25 | 43,018 | -0.05(-0.35%) |
Jun 05, 2017 | 14.55 | 14.55 | 14.10 | 14.30 | 45,878 | -0.20(-1.38%) |
Jun 02, 2017 | 14.05 | 14.60 | 14.00 | 14.50 | 90,614 | +0.50(+3.57%) |
Jun 01, 2017 | 14.05 | 14.10 | 13.80 | 14.00 | 160,940 | +0.00(+0.00%) |
May 31, 2017 | 13.95 | 14.05 | 13.68 | 14.00 | 79,475 | +0.10(+0.72%) |
May 30, 2017 | 13.60 | 13.97 | 13.45 | 13.90 | 156,652 | +0.25(+1.83%) |
May 26, 2017 | 13.25 | 13.70 | 13.25 | 13.65 | 44,275 | +0.15(+1.11%) |
May 25, 2017 | 13.30 | 13.60 | 13.10 | 13.50 | 90,119 | +0.35(+2.66%) |
May 24, 2017 | 13.35 | 13.35 | 13.10 | 13.15 | 35,290 | -0.25(-1.87%) |
May 23, 2017 | 13.35 | 13.55 | 13.10 | 13.40 | 78,797 | +0.20(+1.52%) |
May 22, 2017 | 13.40 | 13.40 | 13.00 | 13.20 | 34,794 | -0.05(-0.38%) |
May 19, 2017 | 13.30 | 13.35 | 12.80 | 13.25 | 69,520 | -0.05(-0.38%) |
May 18, 2017 | 13.35 | 13.40 | 13.22 | 13.30 | 37,300 | -0.10(-0.75%) |
May 17, 2017 | 13.70 | 13.75 | 13.25 | 13.40 | 63,290 | -0.45(-3.25%) |
May 16, 2017 | 13.90 | 14.00 | 13.70 | 13.85 | 71,034 | -0.05(-0.36%) |
May 15, 2017 | 13.90 | 13.90 | 13.85 | 13.90 | 36,927 | +0.05(+0.36%) |
May 12, 2017 | 13.85 | 13.97 | 13.75 | 13.85 | 77,308 | +0.00(+0.00%) |
May 11, 2017 | 13.80 | 14.00 | 13.04 | 13.85 | 32,914 | +0.00(+0.00%) |
May 10, 2017 | 14.00 | 14.00 | 13.75 | 13.85 | 74,502 | -0.20(-1.42%) |
May 09, 2017 | 14.00 | 14.09 | 13.75 | 14.05 | 94,522 | +0.05(+0.36%) |
May 08, 2017 | 13.75 | 14.25 | 13.70 | 14.00 | 103,667 | +0.30(+2.19%) |
May 05, 2017 | 13.80 | 14.10 | 13.65 | 13.70 | 97,395 | -0.10(-0.72%) |
May 04, 2017 | 13.75 | 13.85 | 13.56 | 13.80 | 75,090 | +0.10(+0.73%) |
May 03, 2017 | 13.50 | 13.75 | 13.45 | 13.70 | 70,484 | +0.10(+0.74%) |
May 02, 2017 | 13.65 | 13.80 | 13.40 | 13.60 | 120,364 | -0.20(-1.45%) |
May 01, 2017 | 13.80 | 14.10 | 13.65 | 13.80 | 79,005 | +0.05(+0.36%) |
Apr 28, 2017 | 13.93 | 14.00 | 13.60 | 13.75 | 88,918 | -0.25(-1.79%) |
Apr 27, 2017 | 14.50 | 14.54 | 14.00 | 14.00 | 70,093 | -0.40(-2.78%) |
Apr 26, 2017 | 14.20 | 14.55 | 14.05 | 14.40 | 106,196 | +0.20(+1.41%) |
Apr 25, 2017 | 14.35 | 14.45 | 14.10 | 14.20 | 79,027 | +0.00(+0.00%) |
Apr 24, 2017 | 14.45 | 14.45 | 14.10 | 14.20 | 60,560 | +0.00(+0.00%) |
Apr 21, 2017 | 14.30 | 14.40 | 14.15 | 14.20 | 70,540 | -0.10(-0.70%) |
Apr 20, 2017 | 14.15 | 14.50 | 14.10 | 14.30 | 86,038 | +0.20(+1.42%) |
Apr 19, 2017 | 14.10 | 14.30 | 13.95 | 14.10 | 50,321 | +0.00(+0.00%) |
Apr 18, 2017 | 14.05 | 14.10 | 13.90 | 14.10 | 90,134 | +0.00(+0.00%) |
Apr 17, 2017 | 13.80 | 14.18 | 13.60 | 14.10 | 119,094 | +0.40(+2.92%) |
Apr 13, 2017 | 13.70 | 13.90 | 13.60 | 13.70 | 122,387 | -0.05(-0.36%) |
Apr 12, 2017 | 13.90 | 14.00 | 13.55 | 13.75 | 86,532 | -0.25(-1.79%) |
Apr 11, 2017 | 14.05 | 14.05 | 13.70 | 14.00 | 100,006 | +0.00(+0.00%) |
Apr 10, 2017 | 14.30 | 14.40 | 13.85 | 14.00 | 63,139 | -0.25(-1.75%) |
Apr 07, 2017 | 13.55 | 14.40 | 13.45 | 14.25 | 155,641 | +0.75(+5.56%) |
Apr 06, 2017 | 13.10 | 13.60 | 13.10 | 13.50 | 143,777 | +0.40(+3.05%) |
Apr 05, 2017 | 12.50 | 13.50 | 12.00 | 13.10 | 401,063 | +1.40(+11.97%) |
Apr 04, 2017 | 11.90 | 11.90 | 11.40 | 11.70 | 277,002 | -0.20(-1.68%) |
Apr 03, 2017 | 12.00 | 12.20 | 11.85 | 11.90 | 73,187 | -0.10(-0.83%) |
Mar 31, 2017 | 12.10 | 12.15 | 11.75 | 12.00 | 141,557 | -0.25(-2.04%) |
Mar 30, 2017 | 12.05 | 12.40 | 11.95 | 12.25 | 156,155 | +0.20(+1.66%) |
Mar 29, 2017 | 11.55 | 12.15 | 11.45 | 12.05 | 89,365 | +0.40(+3.43%) |
Mar 28, 2017 | 11.65 | 11.70 | 11.45 | 11.65 | 47,813 | +0.10(+0.87%) |
Mar 27, 2017 | 11.40 | 11.70 | 11.20 | 11.55 | 44,380 | +0.00(+0.00%) |
Mar 24, 2017 | 11.95 | 11.95 | 11.35 | 11.55 | 60,279 | -0.40(-3.35%) |
Mar 23, 2017 | 11.55 | 11.97 | 11.45 | 11.95 | 54,805 | +0.40(+3.46%) |
Mar 22, 2017 | 12.05 | 12.05 | 11.50 | 11.55 | 57,102 | -0.55(-4.55%) |
Mar 21, 2017 | 12.55 | 12.55 | 12.05 | 12.10 | 119,944 | -0.40(-3.20%) |
Mar 20, 2017 | 12.55 | 12.65 | 12.45 | 12.50 | 31,485 | -0.10(-0.79%) |
Mar 17, 2017 | 12.60 | 12.80 | 12.45 | 12.60 | 123,111 | -0.10(-0.79%) |
Mar 16, 2017 | 12.70 | 12.80 | 12.50 | 12.70 | 34,846 | +0.05(+0.40%) |
Mar 15, 2017 | 12.40 | 12.70 | 12.20 | 12.65 | 54,217 | +0.35(+2.85%) |
Mar 14, 2017 | 12.50 | 12.50 | 12.20 | 12.30 | 22,118 | -0.25(-1.99%) |
Mar 13, 2017 | 12.55 | 12.60 | 12.30 | 12.55 | 63,470 | -0.05(-0.40%) |
Mar 10, 2017 | 12.45 | 12.85 | 12.40 | 12.60 | 122,943 | +0.10(+0.80%) |
Mar 09, 2017 | 12.45 | 12.75 | 12.45 | 12.50 | 46,300 | +0.00(+0.00%) |
Mar 08, 2017 | 12.55 | 12.60 | 12.35 | 12.50 | 35,473 | +0.00(+0.00%) |
Mar 07, 2017 | 12.50 | 12.55 | 12.45 | 12.50 | 34,764 | +0.05(+0.40%) |
Mar 06, 2017 | 12.60 | 12.69 | 12.35 | 12.45 | 61,908 | -0.40(-3.11%) |
Mar 03, 2017 | 13.00 | 13.05 | 12.65 | 12.85 | 49,240 | -0.15(-1.15%) |
Mar 02, 2017 | 12.70 | 13.10 | 12.65 | 13.00 | 54,497 | +0.35(+2.77%) |
Mar 01, 2017 | 12.80 | 12.90 | 12.57 | 12.65 | 33,150 | +0.05(+0.40%) |
Feb 28, 2017 | 12.70 | 12.80 | 12.45 | 12.60 | 101,115 | -0.15(-1.18%) |
Feb 27, 2017 | 12.60 | 12.85 | 12.60 | 12.75 | 44,856 | +0.10(+0.79%) |
Feb 24, 2017 | 12.45 | 12.70 | 12.45 | 12.65 | 40,149 | +0.00(+0.00%) |
Feb 23, 2017 | 12.85 | 12.90 | 12.55 | 12.65 | 63,015 | -0.25(-1.94%) |
Feb 22, 2017 | 12.90 | 12.95 | 12.70 | 12.90 | 56,168 | -0.05(-0.39%) |
Feb 21, 2017 | 13.40 | 13.60 | 12.80 | 12.95 | 59,195 | -0.45(-3.36%) |
Feb 17, 2017 | 13.40 | 13.40 | 13.40 | 0 | +0.50(+3.88%) | |
Feb 16, 2017 | 13.10 | 13.20 | 12.80 | 12.90 | 18,990 | -0.25(-1.90%) |
Feb 15, 2017 | 12.85 | 13.20 | 12.65 | 13.15 | 51,682 | +0.25(+1.94%) |
Feb 14, 2017 | 13.05 | 13.10 | 12.65 | 12.90 | 42,528 | -0.20(-1.53%) |
Feb 13, 2017 | 13.10 | 13.20 | 13.00 | 13.10 | 35,981 | +0.10(+0.77%) |
Feb 10, 2017 | 12.85 | 13.05 | 12.65 | 13.00 | 47,758 | +0.15(+1.17%) |
Feb 09, 2017 | 12.70 | 13.00 | 12.70 | 12.85 | 50,337 | +0.15(+1.18%) |
Feb 08, 2017 | 12.55 | 12.85 | 12.45 | 12.70 | 43,034 | +0.15(+1.20%) |
Feb 07, 2017 | 12.50 | 12.70 | 12.40 | 12.55 | 44,072 | +0.10(+0.80%) |
Feb 06, 2017 | 12.30 | 12.55 | 12.25 | 12.45 | 64,412 | +0.15(+1.22%) |
Feb 03, 2017 | 12.30 | 12.35 | 12.20 | 12.30 | 109,669 | +0.05(+0.41%) |
Feb 02, 2017 | 12.35 | 12.35 | 12.15 | 12.25 | 39,926 | -0.10(-0.81%) |
Feb 01, 2017 | 12.75 | 12.75 | 12.25 | 12.35 | 76,640 | -0.25(-1.98%) |
Jan 31, 2017 | 13.05 | 13.05 | 12.55 | 12.60 | 57,603 | -0.40(-3.08%) |
Jan 30, 2017 | 13.10 | 13.20 | 12.95 | 13.00 | 114,912 | -0.05(-0.38%) |
Jan 27, 2017 | 12.90 | 13.25 | 12.85 | 13.05 | 100,265 | +0.15(+1.16%) |
Jan 26, 2017 | 12.75 | 13.05 | 12.65 | 12.90 | 54,847 | +0.15(+1.18%) |
Jan 25, 2017 | 12.80 | 13.10 | 12.40 | 12.75 | 57,122 | +0.10(+0.79%) |
Jan 24, 2017 | 12.35 | 12.68 | 12.25 | 12.65 | 35,547 | +0.35(+2.85%) |
Jan 23, 2017 | 12.25 | 12.36 | 12.10 | 12.30 | 69,403 | +0.05(+0.41%) |
Jan 20, 2017 | 12.45 | 12.50 | 12.20 | 12.25 | 62,982 | -0.25(-2.00%) |
Jan 19, 2017 | 12.50 | 12.60 | 12.15 | 12.50 | 100,422 | +0.10(+0.81%) |
Jan 18, 2017 | 12.20 | 12.55 | 12.05 | 12.40 | 99,216 | +0.30(+2.48%) |
Jan 17, 2017 | 12.45 | 12.50 | 11.85 | 12.10 | 72,968 | -0.40(-3.20%) |
Jan 13, 2017 | 12.50 | 12.50 | 12.50 | 0 | -0.40(-3.10%) | |
Jan 12, 2017 | 13.30 | 13.30 | 12.85 | 12.90 | 59,149 | -0.45(-3.37%) |
Jan 11, 2017 | 13.65 | 13.70 | 13.15 | 13.35 | 47,780 | -0.35(-2.55%) |
Jan 10, 2017 | 13.60 | 13.80 | 13.30 | 13.70 | 232,062 | +0.20(+1.48%) |
Jan 09, 2017 | 13.50 | 13.65 | 13.20 | 13.50 | 77,405 | +0.00(+0.00%) |
Jan 06, 2017 | 13.55 | 13.60 | 13.25 | 13.50 | 89,466 | +0.05(+0.37%) |
Jan 05, 2017 | 13.35 | 13.55 | 12.90 | 13.45 | 316,276 | -0.85(-5.94%) |
Jan 04, 2017 | 13.90 | 14.35 | 13.60 | 14.30 | 82,976 | +0.50(+3.62%) |
Jan 03, 2017 | 14.00 | 14.10 | 13.60 | 13.80 | 95,292 | +0.00(+0.00%) |
Dec 30, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.15(-1.08%) | |
Dec 29, 2016 | 13.70 | 14.00 | 13.55 | 13.95 | 53,821 | +0.20(+1.45%) |
Dec 28, 2016 | 13.90 | 13.93 | 13.50 | 13.75 | 109,858 | -0.20(-1.43%) |
Dec 27, 2016 | 14.00 | 14.35 | 13.60 | 13.95 | 62,483 | +0.00(+0.00%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.30(+2.20%) | |
Dec 22, 2016 | 13.95 | 13.95 | 13.50 | 13.65 | 104,457 | -0.30(-2.15%) |
Dec 21, 2016 | 14.05 | 14.15 | 13.90 | 13.95 | 57,631 | -0.15(-1.06%) |
Dec 20, 2016 | 13.35 | 14.12 | 12.90 | 14.10 | 155,143 | +0.85(+6.42%) |
Dec 19, 2016 | 13.55 | 13.70 | 13.15 | 13.25 | 133,189 | -0.30(-2.21%) |
Dec 16, 2016 | 14.15 | 14.20 | 13.55 | 13.55 | 214,239 | -0.50(-3.56%) |
Dec 15, 2016 | 14.30 | 14.40 | 13.85 | 14.05 | 144,529 | -0.20(-1.40%) |
Dec 14, 2016 | 14.75 | 14.85 | 14.10 | 14.25 | 75,738 | -0.50(-3.39%) |
Dec 13, 2016 | 14.85 | 14.85 | 14.65 | 14.75 | 89,354 | -0.05(-0.34%) |
Dec 12, 2016 | 15.10 | 15.40 | 14.70 | 14.80 | 57,692 | -0.25(-1.66%) |
Dec 09, 2016 | 15.40 | 15.45 | 14.95 | 15.05 | 78,848 | -0.25(-1.63%) |
Dec 08, 2016 | 15.30 | 15.45 | 15.14 | 15.30 | 79,001 | -0.05(-0.33%) |
Dec 07, 2016 | 14.65 | 15.50 | 14.65 | 15.35 | 138,815 | +0.70(+4.78%) |
Dec 06, 2016 | 14.45 | 14.85 | 14.35 | 14.65 | 54,001 | +0.25(+1.74%) |
Dec 05, 2016 | 14.10 | 14.40 | 14.00 | 14.40 | 38,549 | +0.45(+3.23%) |
Dec 02, 2016 | 14.05 | 14.05 | 13.80 | 13.95 | 56,513 | -0.05(-0.36%) |
Dec 01, 2016 | 14.35 | 14.40 | 13.85 | 14.00 | 70,367 | -0.30(-2.10%) |
Nov 30, 2016 | 14.50 | 14.50 | 14.30 | 14.30 | 49,919 | -0.10(-0.69%) |
Nov 29, 2016 | 14.35 | 14.45 | 14.30 | 14.40 | 35,732 | +0.10(+0.70%) |
Nov 28, 2016 | 14.35 | 14.50 | 14.25 | 14.30 | 62,585 | -0.20(-1.38%) |
Nov 25, 2016 | 14.20 | 14.50 | 14.20 | 14.50 | 9,775 | +0.20(+1.40%) |
Nov 23, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.10(-0.69%) | |
Nov 22, 2016 | 14.40 | 14.40 | 14.20 | 14.40 | 56,063 | +0.00(+0.00%) |
Nov 21, 2016 | 14.40 | 14.40 | 14.05 | 14.40 | 32,935 | +0.00(+0.00%) |
Nov 18, 2016 | 14.30 | 14.40 | 14.00 | 14.40 | 72,657 | +0.20(+1.41%) |
Nov 17, 2016 | 14.10 | 14.70 | 14.10 | 14.20 | 83,191 | +0.15(+1.07%) |
Nov 16, 2016 | 13.95 | 14.05 | 13.92 | 14.05 | 55,282 | +0.15(+1.08%) |
Nov 15, 2016 | 14.05 | 14.20 | 13.85 | 13.90 | 46,193 | -0.10(-0.71%) |
Nov 14, 2016 | 14.60 | 14.70 | 13.90 | 14.00 | 131,977 | -0.40(-2.78%) |
Nov 11, 2016 | 13.85 | 14.70 | 13.75 | 14.40 | 160,437 | +0.55(+3.97%) |
Nov 10, 2016 | 13.90 | 14.10 | 13.27 | 13.85 | 103,404 | +0.10(+0.73%) |
Nov 09, 2016 | 13.15 | 13.80 | 13.15 | 13.75 | 58,242 | +0.55(+4.17%) |
Nov 08, 2016 | 13.15 | 13.25 | 12.90 | 13.20 | 20,911 | +0.05(+0.38%) |
Nov 07, 2016 | 13.05 | 13.25 | 12.77 | 13.15 | 49,978 | +0.35(+2.73%) |
Nov 04, 2016 | 12.70 | 13.05 | 12.65 | 12.80 | 108,450 | +0.00(+0.00%) |
Nov 03, 2016 | 12.80 | 13.00 | 12.75 | 12.80 | 29,493 | -0.05(-0.39%) |
Nov 02, 2016 | 12.85 | 13.05 | 12.05 | 12.85 | 57,923 | -0.05(-0.39%) |
Nov 01, 2016 | 13.35 | 13.35 | 12.90 | 12.90 | 55,579 | -0.35(-2.64%) |
Oct 31, 2016 | 13.25 | 13.30 | 13.15 | 13.25 | 52,887 | -0.05(-0.38%) |
Oct 28, 2016 | 13.35 | 13.50 | 13.30 | 13.30 | 33,319 | +0.00(+0.00%) |
Oct 27, 2016 | 13.35 | 13.35 | 13.25 | 13.30 | 35,359 | -0.05(-0.37%) |
Oct 26, 2016 | 13.70 | 13.70 | 13.31 | 13.35 | 65,072 | -0.35(-2.55%) |
Oct 25, 2016 | 13.95 | 13.95 | 13.65 | 13.70 | 30,166 | -0.25(-1.79%) |
Oct 24, 2016 | 13.95 | 14.05 | 13.90 | 13.95 | 64,251 | +0.00(+0.00%) |
Oct 21, 2016 | 13.65 | 14.00 | 13.65 | 13.95 | 49,317 | +0.15(+1.09%) |
Oct 20, 2016 | 13.60 | 13.90 | 13.16 | 13.80 | 126,955 | +0.15(+1.10%) |
Oct 19, 2016 | 13.45 | 13.65 | 13.35 | 13.65 | 57,302 | +0.15(+1.11%) |
Oct 18, 2016 | 13.65 | 13.65 | 13.45 | 13.50 | 58,256 | -0.15(-1.10%) |
Oct 17, 2016 | 13.75 | 13.75 | 13.55 | 13.65 | 38,168 | -0.05(-0.36%) |
Oct 14, 2016 | 13.28 | 13.72 | 13.28 | 13.70 | 123,503 | +0.43(+3.24%) |
Oct 13, 2016 | 13.37 | 13.37 | 13.16 | 13.27 | 48,713 | -0.13(-0.97%) |
Oct 12, 2016 | 13.41 | 13.47 | 13.28 | 13.40 | 28,992 | +0.02(+0.15%) |
Oct 11, 2016 | 13.43 | 13.43 | 13.22 | 13.38 | 40,922 | -0.10(-0.74%) |
Oct 10, 2016 | 13.40 | 13.48 | 13.38 | 13.48 | 75,061 | +0.05(+0.37%) |
Oct 07, 2016 | 13.41 | 13.47 | 13.28 | 13.43 | 52,560 | +0.00(+0.00%) |
Oct 06, 2016 | 13.45 | 13.48 | 13.34 | 13.43 | 67,385 | -0.03(-0.22%) |
Oct 05, 2016 | 13.31 | 13.52 | 13.30 | 13.46 | 124,007 | +0.20(+1.51%) |
Oct 04, 2016 | 13.41 | 13.45 | 13.23 | 13.26 | 52,086 | -0.08(-0.60%) |
Oct 03, 2016 | 13.38 | 13.45 | 13.13 | 13.34 | 72,635 | -0.07(-0.52%) |
Sep 30, 2016 | 13.45 | 13.49 | 13.28 | 13.41 | 117,918 | -0.02(-0.15%) |
Sep 29, 2016 | 13.37 | 13.56 | 13.19 | 13.43 | 96,802 | -0.02(-0.15%) |
Sep 28, 2016 | 12.97 | 13.50 | 12.50 | 13.45 | 353,515 | +0.48(+3.70%) |
Sep 27, 2016 | 12.71 | 13.03 | 12.66 | 12.97 | 241,805 | +0.23(+1.81%) |
Sep 26, 2016 | 12.91 | 13.05 | 12.72 | 12.74 | 43,069 | -0.21(-1.62%) |
Sep 23, 2016 | 12.94 | 13.00 | 12.87 | 12.95 | 137,241 | -0.04(-0.31%) |
Sep 22, 2016 | 12.89 | 13.00 | 12.83 | 12.99 | 122,893 | +0.21(+1.64%) |
Sep 21, 2016 | 12.61 | 12.80 | 12.61 | 12.78 | 31,959 | +0.26(+2.08%) |
Sep 20, 2016 | 12.61 | 12.77 | 12.51 | 12.52 | 44,415 | -0.14(-1.11%) |
Sep 19, 2016 | 12.69 | 12.91 | 12.60 | 12.66 | 33,535 | -0.05(-0.39%) |
Sep 16, 2016 | 12.51 | 12.81 | 12.44 | 12.71 | 107,930 | +0.25(+2.01%) |
Sep 15, 2016 | 12.45 | 12.79 | 12.38 | 12.46 | 40,699 | +0.00(+0.00%) |
Sep 14, 2016 | 12.73 | 12.85 | 12.43 | 12.46 | 22,993 | -0.05(-0.40%) |
Sep 13, 2016 | 12.57 | 12.60 | 12.36 | 12.51 | 38,609 | -0.27(-2.11%) |
Sep 12, 2016 | 12.47 | 12.91 | 12.43 | 12.78 | 47,332 | +0.30(+2.40%) |
Sep 09, 2016 | 12.84 | 12.88 | 12.46 | 12.48 | 47,847 | -0.45(-3.48%) |
Sep 08, 2016 | 12.98 | 13.00 | 12.87 | 12.93 | 53,198 | -0.04(-0.31%) |
Sep 07, 2016 | 12.93 | 13.03 | 12.90 | 12.97 | 51,234 | +0.03(+0.23%) |
Sep 06, 2016 | 13.02 | 13.03 | 12.87 | 12.94 | 23,306 | -0.03(-0.23%) |
Sep 02, 2016 | 12.87 | 12.97 | 12.97 | 12.97 | 49,800 | +0.15(+1.17%) |