Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.40 | 18.40 | 17.30 | 17.95 | 2,167,090 | +0.75(+4.36%) |
Aug 30, 2017 | 17.10 | 17.48 | 17.05 | 17.20 | 1,221,953 | +0.20(+1.18%) |
Aug 29, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 1,129,588 | -0.25(-1.45%) |
Aug 28, 2017 | 17.20 | 17.30 | 16.88 | 17.25 | 977,436 | +0.45(+2.68%) |
Aug 25, 2017 | 17.25 | 17.60 | 16.75 | 16.80 | 1,032,493 | -0.40(-2.33%) |
Aug 24, 2017 | 16.25 | 17.25 | 16.05 | 17.20 | 1,825,458 | +1.00(+6.17%) |
Aug 23, 2017 | 16.10 | 16.35 | 15.95 | 16.20 | 839,791 | +0.05(+0.31%) |
Aug 22, 2017 | 15.95 | 16.39 | 15.70 | 16.15 | 970,304 | +0.30(+1.89%) |
Aug 21, 2017 | 16.25 | 16.35 | 15.70 | 15.85 | 1,140,747 | -0.35(-2.16%) |
Aug 18, 2017 | 16.35 | 16.60 | 16.15 | 16.20 | 1,419,090 | -0.20(-1.22%) |
Aug 17, 2017 | 16.55 | 16.70 | 16.30 | 16.40 | 1,177,832 | -0.25(-1.50%) |
Aug 16, 2017 | 16.25 | 17.05 | 16.20 | 16.65 | 1,966,408 | +0.45(+2.78%) |
Aug 15, 2017 | 16.45 | 16.55 | 15.90 | 16.20 | 1,595,746 | -0.25(-1.52%) |
Aug 14, 2017 | 16.60 | 16.81 | 16.35 | 16.45 | 1,651,688 | +0.15(+0.92%) |
Aug 11, 2017 | 15.95 | 16.65 | 15.95 | 16.30 | 2,572,043 | +0.45(+2.84%) |
Aug 10, 2017 | 15.95 | 16.20 | 15.20 | 15.85 | 10,305,162 | -1.35(-7.85%) |
Aug 09, 2017 | 17.75 | 18.25 | 16.90 | 17.20 | 3,830,483 | -1.45(-7.77%) |
Aug 08, 2017 | 18.45 | 19.60 | 17.90 | 18.65 | 4,317,212 | +0.25(+1.36%) |
Aug 07, 2017 | 16.60 | 18.70 | 16.25 | 18.40 | 5,867,755 | +1.85(+11.18%) |
Aug 04, 2017 | 16.10 | 16.98 | 16.00 | 16.55 | 5,976,168 | -0.45(-2.65%) |
Aug 03, 2017 | 16.60 | 17.15 | 16.25 | 17.00 | 5,825,772 | +0.95(+5.92%) |
Aug 02, 2017 | 15.90 | 16.55 | 14.80 | 16.05 | 6,622,551 | +0.85(+5.59%) |
Aug 01, 2017 | 16.25 | 16.28 | 14.60 | 15.20 | 6,952,647 | -0.65(-4.10%) |
Jul 31, 2017 | 16.95 | 17.20 | 15.35 | 15.85 | 23,112,628 | +6.60(+71.35%) |
Jul 27, 2017 | 9.250 | 9.250 | 9.250 | 1,704,898 | -1.15(-11.06%) | |
Jul 26, 2017 | 8.950 | 10.75 | 8.150 | 10.40 | 10,705,789 | +0.50(+5.05%) |
Jul 25, 2017 | 10.75 | 10.80 | 9.700 | 9.900 | 3,405,350 | -0.75(-7.04%) |
Jul 24, 2017 | 9.750 | 10.65 | 9.700 | 10.65 | 3,848,835 | +1.05(+10.94%) |
Jul 21, 2017 | 9.650 | 9.850 | 9.450 | 9.600 | 1,124,340 | +0.05(+0.52%) |
Jul 20, 2017 | 9.400 | 9.850 | 9.350 | 9.550 | 1,637,160 | +0.15(+1.60%) |
Jul 19, 2017 | 9.750 | 9.800 | 9.250 | 9.400 | 1,192,267 | -0.20(-2.08%) |
Jul 18, 2017 | 9.900 | 10.00 | 9.350 | 9.600 | 1,193,416 | -0.20(-2.04%) |
Jul 17, 2017 | 9.800 | 10.40 | 9.750 | 9.800 | 1,854,800 | +0.10(+1.03%) |
Jul 14, 2017 | 9.400 | 9.900 | 9.300 | 9.700 | 1,334,133 | +0.35(+3.74%) |
Jul 13, 2017 | 9.100 | 9.575 | 8.925 | 9.350 | 888,316 | +0.20(+2.19%) |
Jul 12, 2017 | 9.300 | 9.400 | 9.000 | 9.150 | 924,857 | -0.05(-0.54%) |
Jul 11, 2017 | 9.000 | 9.400 | 8.700 | 9.200 | 1,518,341 | +0.20(+2.22%) |
Jul 10, 2017 | 9.800 | 9.850 | 8.850 | 9.000 | 2,151,079 | -0.80(-8.16%) |
Jul 07, 2017 | 9.600 | 9.900 | 9.550 | 9.800 | 800,016 | +0.20(+2.08%) |
Jul 06, 2017 | 9.550 | 9.750 | 9.350 | 9.600 | 1,098,073 | +0.00(+0.00%) |
Jul 05, 2017 | 9.950 | 10.10 | 9.600 | 9.600 | 1,700,654 | -0.30(-3.03%) |
Jul 03, 2017 | 9.600 | 10.00 | 9.600 | 9.900 | 668,925 | +0.25(+2.59%) |
Jun 30, 2017 | 10.00 | 10.03 | 9.500 | 9.650 | 1,420,928 | -0.35(-3.50%) |
Jun 29, 2017 | 10.20 | 10.45 | 9.950 | 10.00 | 1,300,942 | -0.15(-1.48%) |
Jun 28, 2017 | 10.15 | 10.30 | 9.850 | 10.15 | 1,930,824 | +0.15(+1.50%) |
Jun 27, 2017 | 10.40 | 10.53 | 9.900 | 10.00 | 2,308,285 | -0.35(-3.38%) |
Jun 26, 2017 | 10.30 | 10.70 | 10.00 | 10.35 | 3,275,416 | +0.40(+4.02%) |
Jun 23, 2017 | 9.750 | 10.00 | 9.500 | 9.950 | 2,697,182 | +0.25(+2.58%) |
Jun 22, 2017 | 9.450 | 10.05 | 9.450 | 9.700 | 3,024,413 | +0.35(+3.74%) |
Jun 21, 2017 | 9.050 | 9.400 | 8.700 | 9.350 | 3,134,458 | +0.50(+5.65%) |
Jun 20, 2017 | 8.400 | 8.950 | 8.275 | 8.850 | 2,630,939 | +0.55(+6.63%) |
Jun 19, 2017 | 8.050 | 8.575 | 7.950 | 8.300 | 2,454,554 | +0.45(+5.73%) |
Jun 16, 2017 | 7.550 | 7.925 | 7.550 | 7.850 | 1,634,773 | +0.20(+2.61%) |
Jun 15, 2017 | 7.800 | 7.950 | 7.400 | 7.650 | 1,709,520 | -0.20(-2.55%) |
Jun 14, 2017 | 7.800 | 7.850 | 7.500 | 7.850 | 1,009,121 | +0.10(+1.29%) |
Jun 13, 2017 | 8.050 | 8.325 | 7.700 | 7.750 | 2,049,263 | -0.15(-1.90%) |
Jun 12, 2017 | 7.400 | 7.900 | 7.200 | 7.900 | 2,080,915 | +0.70(+9.72%) |
Jun 09, 2017 | 7.150 | 7.500 | 7.000 | 7.200 | 2,437,617 | +0.10(+1.41%) |
Jun 08, 2017 | 7.050 | 7.100 | 6.900 | 7.100 | 1,090,653 | +0.10(+1.43%) |
Jun 07, 2017 | 7.200 | 7.200 | 6.750 | 7.000 | 2,315,732 | +0.00(+0.00%) |
Jun 06, 2017 | 6.800 | 7.150 | 6.600 | 7.000 | 4,798,410 | +0.10(+1.45%) |
Jun 05, 2017 | 7.500 | 7.800 | 6.700 | 6.900 | 13,290,405 | +1.00(+16.95%) |
Jun 02, 2017 | 5.700 | 6.000 | 5.600 | 5.900 | 1,562,426 | +0.25(+4.42%) |
Jun 01, 2017 | 5.550 | 5.700 | 5.375 | 5.650 | 675,890 | +0.15(+2.73%) |
May 31, 2017 | 5.650 | 5.650 | 5.350 | 5.500 | 659,112 | -0.10(-1.79%) |
May 30, 2017 | 5.700 | 5.800 | 5.500 | 5.600 | 557,288 | -0.10(-1.75%) |
May 26, 2017 | 5.750 | 5.790 | 5.550 | 5.700 | 1,131,272 | +0.15(+2.70%) |
May 25, 2017 | 5.600 | 5.600 | 5.500 | 5.550 | 194,982 | +0.00(+0.00%) |
May 24, 2017 | 5.650 | 5.650 | 5.500 | 5.550 | 339,567 | -0.05(-0.89%) |
May 23, 2017 | 5.500 | 5.633 | 5.400 | 5.600 | 442,730 | +0.10(+1.82%) |
May 22, 2017 | 5.500 | 5.600 | 5.350 | 5.500 | 596,338 | +0.00(+0.00%) |
May 19, 2017 | 5.550 | 5.625 | 5.400 | 5.500 | 356,136 | -0.10(-1.79%) |
May 18, 2017 | 5.500 | 5.725 | 5.500 | 5.600 | 685,270 | +0.05(+0.90%) |
May 17, 2017 | 5.550 | 5.650 | 5.475 | 5.550 | 481,128 | -0.05(-0.89%) |
May 16, 2017 | 5.600 | 5.625 | 5.500 | 5.600 | 338,431 | +0.00(+0.00%) |
May 15, 2017 | 5.650 | 5.700 | 5.550 | 5.600 | 751,575 | +0.00(+0.00%) |
May 12, 2017 | 5.500 | 5.650 | 5.400 | 5.600 | 894,776 | +0.05(+0.90%) |
May 11, 2017 | 5.550 | 5.625 | 5.450 | 5.550 | 607,211 | -0.05(-0.89%) |
May 10, 2017 | 5.500 | 5.650 | 5.450 | 5.600 | 610,885 | +0.05(+0.90%) |
May 09, 2017 | 5.400 | 5.750 | 5.350 | 5.550 | 746,670 | +0.15(+2.78%) |
May 08, 2017 | 5.300 | 5.500 | 5.150 | 5.400 | 635,640 | -0.10(-1.82%) |
May 05, 2017 | 5.500 | 5.575 | 5.350 | 5.500 | 442,980 | +0.00(+0.00%) |
May 04, 2017 | 5.550 | 5.600 | 5.350 | 5.500 | 350,233 | +0.00(+0.00%) |
May 03, 2017 | 5.450 | 5.600 | 5.400 | 5.500 | 383,837 | +0.00(+0.00%) |
May 02, 2017 | 5.550 | 5.600 | 5.300 | 5.500 | 805,547 | -0.05(-0.90%) |
May 01, 2017 | 5.600 | 5.625 | 5.500 | 5.550 | 316,621 | +0.00(+0.00%) |
Apr 28, 2017 | 5.700 | 5.700 | 5.450 | 5.550 | 617,313 | -0.10(-1.77%) |
Apr 27, 2017 | 5.800 | 5.800 | 5.500 | 5.650 | 817,748 | -0.10(-1.74%) |
Apr 26, 2017 | 5.800 | 5.950 | 5.650 | 5.750 | 1,052,136 | -0.05(-0.86%) |
Apr 25, 2017 | 5.700 | 5.900 | 5.600 | 5.800 | 1,510,256 | +0.15(+2.65%) |
Apr 24, 2017 | 5.650 | 5.725 | 5.505 | 5.650 | 1,688,911 | +0.05(+0.89%) |
Apr 21, 2017 | 5.600 | 5.650 | 5.400 | 5.600 | 609,935 | +0.00(+0.00%) |
Apr 20, 2017 | 5.700 | 5.750 | 5.550 | 5.600 | 948,670 | -0.05(-0.88%) |
Apr 19, 2017 | 5.600 | 5.750 | 5.475 | 5.650 | 957,685 | +0.10(+1.80%) |
Apr 18, 2017 | 5.550 | 5.625 | 5.350 | 5.550 | 1,011,333 | +0.00(+0.00%) |
Apr 17, 2017 | 5.600 | 5.700 | 5.500 | 5.550 | 1,596,163 | -0.05(-0.89%) |
Apr 13, 2017 | 5.450 | 5.650 | 5.450 | 5.600 | 1,100,189 | +0.15(+2.75%) |
Apr 12, 2017 | 5.200 | 5.500 | 5.150 | 5.450 | 759,502 | +0.25(+4.81%) |
Apr 11, 2017 | 5.200 | 5.350 | 5.050 | 5.200 | 633,339 | -0.05(-0.95%) |
Apr 10, 2017 | 5.300 | 5.500 | 5.175 | 5.250 | 749,953 | +0.00(+0.00%) |
Apr 07, 2017 | 5.350 | 5.350 | 5.100 | 5.250 | 1,275,558 | -0.10(-1.87%) |
Apr 06, 2017 | 5.150 | 5.400 | 5.000 | 5.350 | 1,668,876 | +0.20(+3.88%) |
Apr 05, 2017 | 5.450 | 5.550 | 5.150 | 5.150 | 1,750,610 | -0.35(-6.36%) |
Apr 04, 2017 | 5.800 | 5.800 | 5.400 | 5.500 | 1,790,812 | -0.35(-5.98%) |
Apr 03, 2017 | 6.400 | 6.500 | 5.750 | 5.850 | 2,376,402 | -0.10(-1.68%) |
Mar 31, 2017 | 6.050 | 6.100 | 5.900 | 5.950 | 1,291,275 | -0.10(-1.65%) |
Mar 30, 2017 | 6.050 | 6.125 | 5.950 | 6.050 | 1,050,299 | +0.00(+0.00%) |
Mar 29, 2017 | 6.000 | 6.250 | 6.000 | 6.050 | 999,863 | +0.05(+0.83%) |
Mar 28, 2017 | 6.100 | 6.125 | 5.900 | 6.000 | 596,329 | -0.05(-0.83%) |
Mar 27, 2017 | 5.900 | 6.230 | 5.850 | 6.050 | 1,507,872 | +0.05(+0.83%) |
Mar 24, 2017 | 6.000 | 6.000 | 5.900 | 6.000 | 669,969 | +0.05(+0.84%) |
Mar 23, 2017 | 5.850 | 6.000 | 5.750 | 5.950 | 674,857 | +0.15(+2.59%) |
Mar 22, 2017 | 5.700 | 5.900 | 5.550 | 5.800 | 542,815 | +0.15(+2.65%) |
Mar 21, 2017 | 5.950 | 6.100 | 5.650 | 5.650 | 830,014 | -0.35(-5.83%) |
Mar 20, 2017 | 5.750 | 6.125 | 5.600 | 6.000 | 1,011,617 | +0.25(+4.35%) |
Mar 17, 2017 | 5.850 | 6.000 | 5.750 | 5.750 | 778,275 | -0.15(-2.54%) |
Mar 16, 2017 | 5.800 | 6.025 | 5.750 | 5.900 | 564,621 | +0.15(+2.61%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 638,564 | +0.00(+0.00%) |
Mar 14, 2017 | 6.000 | 6.050 | 5.650 | 5.750 | 1,038,125 | -0.25(-4.17%) |
Mar 13, 2017 | 6.000 | 6.600 | 5.850 | 6.000 | 1,331,504 | +0.10(+1.69%) |
Mar 10, 2017 | 5.950 | 6.000 | 5.795 | 5.900 | 690,260 | +0.00(+0.00%) |
Mar 09, 2017 | 5.850 | 6.025 | 5.750 | 5.900 | 636,539 | +0.05(+0.85%) |
Mar 08, 2017 | 5.800 | 6.050 | 5.700 | 5.850 | 1,058,710 | +0.00(+0.00%) |
Mar 07, 2017 | 5.900 | 6.050 | 5.650 | 5.850 | 1,212,461 | -0.10(-1.68%) |
Mar 06, 2017 | 6.150 | 6.316 | 5.850 | 5.950 | 1,326,270 | -0.30(-4.80%) |
Mar 03, 2017 | 6.400 | 6.400 | 5.850 | 6.250 | 3,054,220 | -0.20(-3.10%) |
Mar 02, 2017 | 6.700 | 7.150 | 6.225 | 6.450 | 4,852,556 | -0.45(-6.52%) |
Mar 01, 2017 | 6.200 | 7.450 | 5.950 | 6.900 | 20,186,196 | +2.40(+53.33%) |
Feb 28, 2017 | 4.350 | 4.600 | 4.250 | 4.500 | 1,995,054 | +0.10(+2.27%) |
Feb 27, 2017 | 4.000 | 4.400 | 4.000 | 4.400 | 872,392 | +0.35(+8.64%) |
Feb 24, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 568,370 | +0.10(+2.53%) |
Feb 23, 2017 | 4.000 | 4.150 | 3.900 | 3.950 | 1,597,119 | -0.05(-1.25%) |
Feb 22, 2017 | 3.900 | 4.100 | 3.900 | 4.000 | 2,032,220 | +0.05(+1.27%) |
Feb 21, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 702,736 | -0.05(-1.25%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.08(-1.84%) | |
Feb 16, 2017 | 4.100 | 4.200 | 4.050 | 4.075 | 505,985 | -0.02(-0.61%) |
Feb 15, 2017 | 4.050 | 4.175 | 4.000 | 4.100 | 998,588 | +0.05(+1.23%) |
Feb 14, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 665,271 | +0.05(+1.25%) |
Feb 13, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 445,361 | +0.00(+0.00%) |
Feb 10, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 407,681 | +0.00(+0.00%) |
Feb 09, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 493,820 | +0.00(+0.00%) |
Feb 08, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 424,878 | +0.05(+1.27%) |
Feb 07, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 312,288 | -0.15(-3.66%) |
Feb 06, 2017 | 4.000 | 4.150 | 3.950 | 4.100 | 945,372 | +0.10(+2.50%) |
Feb 03, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 371,646 | +0.00(+0.00%) |
Feb 02, 2017 | 3.950 | 4.100 | 3.950 | 4.000 | 465,824 | +0.00(+0.00%) |
Feb 01, 2017 | 4.100 | 4.150 | 3.950 | 4.000 | 498,813 | -0.10(-2.44%) |
Jan 31, 2017 | 3.850 | 4.125 | 3.700 | 4.100 | 1,475,435 | +0.25(+6.49%) |
Jan 30, 2017 | 3.900 | 3.900 | 3.750 | 3.850 | 573,311 | -0.05(-1.28%) |
Jan 27, 2017 | 3.950 | 4.000 | 3.755 | 3.900 | 935,469 | +0.10(+2.63%) |
Jan 26, 2017 | 3.900 | 3.950 | 3.750 | 3.800 | 714,965 | -0.15(-3.80%) |
Jan 25, 2017 | 4.100 | 4.125 | 3.800 | 3.950 | 1,567,895 | -0.10(-2.47%) |
Jan 24, 2017 | 4.150 | 4.162 | 3.950 | 4.050 | 680,571 | -0.10(-2.41%) |
Jan 23, 2017 | 4.200 | 4.300 | 4.050 | 4.150 | 1,000,420 | -0.10(-2.35%) |
Jan 20, 2017 | 4.250 | 4.300 | 4.175 | 4.250 | 528,066 | +0.05(+1.19%) |
Jan 19, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 647,275 | -0.15(-3.45%) |
Jan 18, 2017 | 4.350 | 4.375 | 4.250 | 4.350 | 564,709 | +0.05(+1.16%) |
Jan 17, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 851,467 | -0.05(-1.15%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Jan 12, 2017 | 4.250 | 4.450 | 4.200 | 4.300 | 1,166,116 | +0.05(+1.18%) |
Jan 11, 2017 | 4.300 | 4.400 | 4.100 | 4.250 | 1,068,430 | -0.05(-1.16%) |
Jan 10, 2017 | 4.350 | 4.450 | 4.200 | 4.300 | 823,812 | +0.00(+0.00%) |
Jan 09, 2017 | 4.300 | 4.450 | 4.200 | 4.300 | 771,118 | +0.05(+1.18%) |
Jan 06, 2017 | 4.200 | 4.450 | 4.150 | 4.250 | 1,332,639 | +0.05(+1.19%) |
Jan 05, 2017 | 4.450 | 4.450 | 3.900 | 4.200 | 1,771,917 | -0.20(-4.55%) |
Jan 04, 2017 | 4.100 | 4.450 | 3.950 | 4.400 | 1,030,818 | +0.35(+8.64%) |
Jan 03, 2017 | 4.000 | 4.050 | 3.850 | 4.050 | 1,024,313 | +0.10(+2.53%) |
Dec 30, 2016 | 3.950 | 3.950 | 3.950 | 0 | -0.15(-3.66%) | |
Dec 29, 2016 | 3.950 | 4.150 | 3.900 | 4.100 | 1,465,625 | +0.15(+3.80%) |
Dec 28, 2016 | 4.050 | 4.200 | 3.950 | 3.950 | 643,377 | -0.15(-3.66%) |
Dec 27, 2016 | 4.100 | 4.200 | 4.011 | 4.100 | 908,889 | +0.00(+0.00%) |
Dec 23, 2016 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
Dec 22, 2016 | 4.150 | 4.250 | 4.050 | 4.050 | 884,306 | -0.10(-2.41%) |
Dec 21, 2016 | 4.200 | 4.375 | 4.100 | 4.150 | 702,729 | -0.05(-1.19%) |
Dec 20, 2016 | 4.450 | 4.600 | 4.150 | 4.200 | 1,226,218 | -0.20(-4.55%) |
Dec 19, 2016 | 4.450 | 4.700 | 4.300 | 4.400 | 2,331,612 | +0.00(+0.00%) |
Dec 16, 2016 | 4.100 | 4.500 | 4.050 | 4.400 | 3,076,263 | +0.30(+7.32%) |
Dec 15, 2016 | 3.900 | 4.100 | 3.800 | 4.100 | 1,649,542 | +0.20(+5.13%) |
Dec 14, 2016 | 4.150 | 4.200 | 3.900 | 3.900 | 1,042,862 | -0.20(-4.88%) |
Dec 13, 2016 | 4.550 | 4.550 | 4.000 | 4.100 | 2,303,096 | -0.35(-7.87%) |
Dec 12, 2016 | 4.600 | 4.750 | 4.450 | 4.450 | 1,587,953 | -0.20(-4.30%) |
Dec 09, 2016 | 4.800 | 5.000 | 4.600 | 4.650 | 1,921,000 | -0.15(-3.12%) |
Dec 08, 2016 | 5.000 | 5.200 | 4.800 | 4.800 | 2,405,831 | -0.20(-4.00%) |
Dec 07, 2016 | 5.100 | 5.150 | 4.750 | 5.000 | 2,128,533 | -0.20(-3.85%) |
Dec 06, 2016 | 5.100 | 5.400 | 4.850 | 5.200 | 2,109,272 | +0.05(+0.97%) |
Dec 05, 2016 | 4.750 | 5.175 | 4.750 | 5.150 | 2,063,585 | +0.45(+9.57%) |
Dec 02, 2016 | 4.350 | 4.800 | 4.250 | 4.700 | 1,487,495 | +0.35(+8.05%) |
Dec 01, 2016 | 4.400 | 4.500 | 4.150 | 4.350 | 1,492,871 | +0.05(+1.16%) |
Nov 30, 2016 | 4.800 | 4.900 | 4.300 | 4.300 | 2,151,521 | -0.45(-9.47%) |
Nov 29, 2016 | 4.600 | 4.900 | 4.550 | 4.750 | 1,267,633 | +0.15(+3.26%) |
Nov 28, 2016 | 4.900 | 5.000 | 4.550 | 4.600 | 1,651,861 | -0.40(-8.00%) |
Nov 25, 2016 | 4.900 | 5.000 | 4.800 | 5.000 | 658,110 | +0.15(+3.09%) |
Nov 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | -0.35(-6.73%) | |
Nov 22, 2016 | 4.800 | 5.300 | 4.750 | 5.200 | 3,219,410 | +0.45(+9.47%) |
Nov 21, 2016 | 4.700 | 4.850 | 4.600 | 4.750 | 1,708,079 | +0.05(+1.06%) |
Nov 18, 2016 | 4.500 | 4.850 | 4.400 | 4.700 | 2,090,983 | +0.20(+4.44%) |
Nov 17, 2016 | 4.600 | 4.600 | 4.300 | 4.500 | 2,111,461 | -0.10(-2.17%) |
Nov 16, 2016 | 4.650 | 4.750 | 4.500 | 4.600 | 2,773,546 | -0.15(-3.16%) |
Nov 15, 2016 | 4.150 | 4.800 | 3.950 | 4.750 | 8,570,386 | +0.65(+15.85%) |
Nov 14, 2016 | 3.250 | 4.700 | 3.200 | 4.100 | 29,097,552 | -7.50(-64.66%) |
Nov 11, 2016 | 11.25 | 11.80 | 11.20 | 11.60 | 1,133,476 | +0.30(+2.65%) |
Nov 10, 2016 | 11.60 | 12.05 | 11.50 | 11.30 | 1,216,511 | -0.05(-0.44%) |
Nov 09, 2016 | 10.45 | 11.50 | 10.10 | 11.35 | 1,707,177 | +0.95(+9.13%) |
Nov 08, 2016 | 10.10 | 10.80 | 9.800 | 10.40 | 1,390,706 | +0.25(+2.46%) |
Nov 07, 2016 | 9.800 | 10.35 | 9.500 | 10.15 | 888,948 | +0.40(+4.10%) |
Nov 04, 2016 | 9.200 | 10.03 | 9.200 | 9.750 | 1,135,215 | +0.55(+5.98%) |
Nov 03, 2016 | 9.850 | 9.850 | 9.000 | 9.200 | 896,892 | -0.55(-5.64%) |
Nov 02, 2016 | 9.550 | 9.950 | 9.550 | 9.750 | 577,344 | +0.15(+1.56%) |
Nov 01, 2016 | 9.200 | 9.700 | 9.150 | 9.600 | 899,035 | +0.35(+3.78%) |
Oct 31, 2016 | 9.650 | 9.731 | 9.250 | 9.250 | 815,087 | -0.35(-3.65%) |
Oct 28, 2016 | 9.950 | 9.950 | 9.350 | 9.600 | 862,575 | -0.35(-3.52%) |
Oct 27, 2016 | 10.10 | 10.40 | 9.700 | 9.950 | 885,253 | -0.10(-1.00%) |
Oct 26, 2016 | 10.55 | 10.78 | 10.00 | 10.05 | 940,792 | -0.10(-0.99%) |
Oct 25, 2016 | 10.05 | 10.25 | 9.800 | 10.15 | 879,923 | +0.10(+1.00%) |
Oct 24, 2016 | 10.45 | 10.60 | 10.05 | 10.05 | 740,455 | -0.35(-3.37%) |
Oct 21, 2016 | 10.65 | 10.75 | 10.25 | 10.40 | 714,420 | -0.30(-2.80%) |
Oct 20, 2016 | 10.35 | 10.88 | 10.25 | 10.70 | 652,445 | +0.30(+2.88%) |
Oct 19, 2016 | 10.40 | 10.90 | 10.20 | 10.40 | 776,228 | +0.05(+0.48%) |
Oct 18, 2016 | 10.40 | 10.70 | 10.10 | 10.35 | 911,791 | +0.20(+1.97%) |
Oct 17, 2016 | 10.55 | 10.55 | 10.05 | 10.15 | 739,321 | -0.22(-2.12%) |
Oct 14, 2016 | 10.87 | 10.88 | 10.31 | 10.37 | 758,424 | -0.45(-4.16%) |
Oct 13, 2016 | 10.55 | 10.89 | 10.41 | 10.82 | 844,267 | +0.16(+1.50%) |
Oct 12, 2016 | 10.44 | 11.47 | 10.26 | 10.66 | 1,880,636 | +0.18(+1.72%) |
Oct 11, 2016 | 11.10 | 11.20 | 10.41 | 10.48 | 946,462 | -0.52(-4.73%) |
Oct 10, 2016 | 10.95 | 11.41 | 10.90 | 11.00 | 1,022,117 | +0.18(+1.66%) |
Oct 07, 2016 | 11.07 | 11.29 | 10.55 | 10.82 | 1,491,879 | +0.05(+0.46%) |
Oct 06, 2016 | 11.04 | 11.15 | 10.60 | 10.77 | 1,262,306 | -0.41(-3.67%) |
Oct 05, 2016 | 10.89 | 11.28 | 10.62 | 11.18 | 1,502,221 | +0.31(+2.85%) |
Oct 04, 2016 | 12.45 | 12.48 | 10.66 | 10.87 | 4,273,834 | -1.61(-12.90%) |
Oct 03, 2016 | 11.20 | 13.23 | 11.11 | 12.48 | 5,838,538 | +1.99(+18.97%) |
Sep 30, 2016 | 10.34 | 10.62 | 10.11 | 10.49 | 1,285,378 | +0.16(+1.55%) |
Sep 29, 2016 | 11.13 | 11.27 | 10.30 | 10.33 | 1,683,994 | -0.81(-7.27%) |
Sep 28, 2016 | 10.89 | 11.34 | 10.67 | 11.14 | 1,991,285 | +0.23(+2.11%) |
Sep 27, 2016 | 11.08 | 11.20 | 10.73 | 10.91 | 1,339,934 | -0.15(-1.36%) |
Sep 26, 2016 | 11.30 | 11.41 | 11.02 | 11.06 | 1,488,064 | -0.35(-3.07%) |
Sep 23, 2016 | 11.64 | 11.80 | 11.39 | 11.41 | 868,866 | -0.21(-1.81%) |
Sep 22, 2016 | 11.77 | 12.00 | 11.50 | 11.62 | 964,337 | -0.05(-0.43%) |
Sep 21, 2016 | 12.03 | 12.18 | 11.50 | 11.67 | 1,396,038 | -0.33(-2.75%) |
Sep 20, 2016 | 12.34 | 12.38 | 12.00 | 12.00 | 726,583 | -0.11(-0.91%) |
Sep 19, 2016 | 12.03 | 12.60 | 11.87 | 12.11 | 1,312,706 | +0.16(+1.34%) |
Sep 16, 2016 | 11.81 | 11.98 | 11.61 | 11.95 | 1,191,236 | +0.02(+0.17%) |
Sep 15, 2016 | 11.38 | 12.22 | 11.28 | 11.93 | 1,929,710 | +0.34(+2.93%) |
Sep 14, 2016 | 11.62 | 11.92 | 11.47 | 11.59 | 665,854 | +0.00(+0.00%) |
Sep 13, 2016 | 12.09 | 12.13 | 11.26 | 11.59 | 1,233,872 | -0.60(-4.92%) |
Sep 12, 2016 | 11.77 | 12.29 | 11.70 | 12.19 | 1,465,423 | +0.33(+2.78%) |
Sep 09, 2016 | 12.34 | 12.54 | 11.78 | 11.86 | 3,503,708 | -0.54(-4.35%) |
Sep 08, 2016 | 12.92 | 12.95 | 12.36 | 12.40 | 2,264,712 | -0.46(-3.58%) |
Sep 07, 2016 | 13.98 | 14.10 | 12.53 | 12.86 | 4,505,365 | -1.14(-8.14%) |
Sep 06, 2016 | 13.46 | 14.42 | 13.13 | 14.00 | 10,888,394 | +3.09(+28.32%) |
Sep 02, 2016 | 16.01 | 10.91 | 10.91 | 10.91 | 15,763,200 | -5.03(-31.56%) |