Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.690 | 8.900 | 8.595 | 8.810 | 263,866 | +0.16(+1.85%) |
Sep 28, 2017 | 8.680 | 8.795 | 8.570 | 8.650 | 366,866 | +0.00(+0.00%) |
Sep 27, 2017 | 8.460 | 8.730 | 8.460 | 8.650 | 259,366 | +0.18(+2.13%) |
Sep 26, 2017 | 8.360 | 8.500 | 8.340 | 8.470 | 186,529 | +0.13(+1.56%) |
Sep 25, 2017 | 8.170 | 8.580 | 8.170 | 8.340 | 221,253 | +0.16(+1.96%) |
Sep 22, 2017 | 8.260 | 8.320 | 8.120 | 8.180 | 193,083 | -0.12(-1.45%) |
Sep 21, 2017 | 8.490 | 8.550 | 8.260 | 8.300 | 197,301 | -0.16(-1.89%) |
Sep 20, 2017 | 8.410 | 8.490 | 8.270 | 8.460 | 312,233 | +0.03(+0.36%) |
Sep 19, 2017 | 8.500 | 8.560 | 8.390 | 8.430 | 239,780 | -0.09(-1.06%) |
Sep 18, 2017 | 8.610 | 8.660 | 8.470 | 8.520 | 189,731 | -0.09(-1.05%) |
Sep 15, 2017 | 8.480 | 8.680 | 8.420 | 8.610 | 858,227 | +0.12(+1.41%) |
Sep 14, 2017 | 8.520 | 8.580 | 8.415 | 8.490 | 230,040 | -0.04(-0.47%) |
Sep 13, 2017 | 8.630 | 8.400 | 8.530 | 193,565 | +0.06(+0.71%) | |
Sep 12, 2017 | 8.430 | 8.630 | 8.430 | 8.470 | 320,715 | +0.05(+0.59%) |
Sep 11, 2017 | 8.650 | 8.390 | 8.420 | 310,108 | -0.04(-0.47%) | |
Sep 08, 2017 | 8.780 | 8.790 | 8.400 | 8.460 | 291,087 | -0.35(-3.97%) |
Sep 07, 2017 | 8.800 | 8.950 | 8.700 | 8.810 | 311,606 | +0.05(+0.57%) |
Sep 06, 2017 | 8.500 | 8.840 | 8.265 | 8.760 | 1,431,160 | -0.13(-1.46%) |
Sep 05, 2017 | 9.160 | 9.280 | 8.870 | 8.890 | 436,711 | -0.20(-2.20%) |
Sep 01, 2017 | 9.010 | 9.460 | 9.000 | 9.090 | 389,724 | +0.05(+0.55%) |
Aug 31, 2017 | 9.280 | 9.280 | 8.910 | 9.040 | 832,763 | -0.10(-1.09%) |
Aug 30, 2017 | 10.76 | 11.40 | 8.840 | 9.140 | 2,564,634 | -0.93(-9.24%) |
Aug 29, 2017 | 9.940 | 10.08 | 9.780 | 10.07 | 432,537 | -0.06(-0.59%) |
Aug 28, 2017 | 10.05 | 10.22 | 10.02 | 10.13 | 309,419 | +0.09(+0.90%) |
Aug 25, 2017 | 9.720 | 10.07 | 9.710 | 10.04 | 193,132 | +0.32(+3.29%) |
Aug 24, 2017 | 9.500 | 10.08 | 9.500 | 9.720 | 245,216 | +0.32(+3.40%) |
Aug 23, 2017 | 9.350 | 9.570 | 9.270 | 9.400 | 173,488 | +0.02(+0.21%) |
Aug 22, 2017 | 9.140 | 9.440 | 9.140 | 9.380 | 206,047 | +0.24(+2.63%) |
Aug 21, 2017 | 9.210 | 9.330 | 9.090 | 9.140 | 824,117 | -0.10(-1.08%) |
Aug 18, 2017 | 9.220 | 9.271 | 9.100 | 9.240 | 264,203 | -0.07(-0.75%) |
Aug 17, 2017 | 9.510 | 9.590 | 9.220 | 9.310 | 264,036 | -0.23(-2.41%) |
Aug 16, 2017 | 9.870 | 9.960 | 9.510 | 9.540 | 296,647 | -0.26(-2.65%) |
Aug 15, 2017 | 10.08 | 10.08 | 9.590 | 9.800 | 365,663 | -0.27(-2.68%) |
Aug 14, 2017 | 10.08 | 10.12 | 9.790 | 10.07 | 375,315 | +0.05(+0.50%) |
Aug 11, 2017 | 10.01 | 10.12 | 9.680 | 10.02 | 247,395 | +0.01(+0.10%) |
Aug 10, 2017 | 10.00 | 10.18 | 9.900 | 10.01 | 543,161 | -0.08(-0.79%) |
Aug 09, 2017 | 10.07 | 10.22 | 9.870 | 10.09 | 398,740 | -0.12(-1.18%) |
Aug 08, 2017 | 10.03 | 10.39 | 9.980 | 10.21 | 156,492 | +0.23(+2.30%) |
Aug 07, 2017 | 10.05 | 10.23 | 9.860 | 9.980 | 230,663 | -0.03(-0.30%) |
Aug 04, 2017 | 9.920 | 10.23 | 9.780 | 10.01 | 203,845 | +0.13(+1.32%) |
Aug 03, 2017 | 9.970 | 10.23 | 9.780 | 9.880 | 204,747 | -0.09(-0.90%) |
Aug 02, 2017 | 10.34 | 10.37 | 9.950 | 9.970 | 133,899 | -0.35(-3.39%) |
Aug 01, 2017 | 10.08 | 10.42 | 10.03 | 10.32 | 231,012 | +0.24(+2.38%) |
Jul 31, 2017 | 10.12 | 10.16 | 9.930 | 10.08 | 154,589 | -0.01(-0.10%) |
Jul 28, 2017 | 9.950 | 10.18 | 9.820 | 10.09 | 220,480 | +0.14(+1.41%) |
Jul 27, 2017 | 9.660 | 9.990 | 9.580 | 9.950 | 122,508 | +0.30(+3.11%) |
Jul 26, 2017 | 9.700 | 9.750 | 9.560 | 9.650 | 146,805 | -0.05(-0.52%) |
Jul 25, 2017 | 9.490 | 9.970 | 9.490 | 9.700 | 237,799 | +0.25(+2.65%) |
Jul 24, 2017 | 9.510 | 9.540 | 9.300 | 9.450 | 233,148 | -0.10(-1.05%) |
Jul 21, 2017 | 9.680 | 9.680 | 9.410 | 9.550 | 346,903 | -0.09(-0.93%) |
Jul 20, 2017 | 9.580 | 9.740 | 9.530 | 9.640 | 142,450 | +0.08(+0.84%) |
Jul 19, 2017 | 9.340 | 9.620 | 9.205 | 9.560 | 167,685 | +0.23(+2.47%) |
Jul 18, 2017 | 9.440 | 9.440 | 9.180 | 9.330 | 185,135 | -0.17(-1.79%) |
Jul 17, 2017 | 9.520 | 9.751 | 9.450 | 9.500 | 216,565 | +0.01(+0.11%) |
Jul 14, 2017 | 9.650 | 9.740 | 9.475 | 9.490 | 185,169 | -0.14(-1.45%) |
Jul 13, 2017 | 9.350 | 9.730 | 9.290 | 9.630 | 512,668 | +0.37(+4.00%) |
Jul 12, 2017 | 9.210 | 9.400 | 9.030 | 9.260 | 437,534 | +0.17(+1.87%) |
Jul 11, 2017 | 9.350 | 9.350 | 8.880 | 9.090 | 451,050 | -0.26(-2.78%) |
Jul 10, 2017 | 9.680 | 9.680 | 9.240 | 9.350 | 288,316 | -0.32(-3.31%) |
Jul 07, 2017 | 9.690 | 9.740 | 9.470 | 9.670 | 342,277 | +0.01(+0.10%) |
Jul 06, 2017 | 9.990 | 10.24 | 9.560 | 9.660 | 597,103 | -0.19(-1.93%) |
Jul 05, 2017 | 9.950 | 9.950 | 9.680 | 9.850 | 543,544 | -0.15(-1.50%) |
Jul 03, 2017 | 9.780 | 10.10 | 9.760 | 10.00 | 331,016 | +0.22(+2.25%) |
Jun 30, 2017 | 9.430 | 9.910 | 9.430 | 9.780 | 522,862 | +0.40(+4.26%) |
Jun 29, 2017 | 9.060 | 9.472 | 9.010 | 9.380 | 355,409 | +0.31(+3.42%) |
Jun 28, 2017 | 9.030 | 9.290 | 9.000 | 9.070 | 349,761 | +0.10(+1.11%) |
Jun 27, 2017 | 8.950 | 9.130 | 8.940 | 8.970 | 378,126 | +0.01(+0.11%) |
Jun 26, 2017 | 8.790 | 9.060 | 8.643 | 8.960 | 172,557 | +0.23(+2.63%) |
Jun 23, 2017 | 8.785 | 8.730 | 758,291 | +0.24(+2.83%) | ||
Jun 22, 2017 | 8.330 | 8.570 | 8.330 | 8.490 | 399,983 | +0.14(+1.68%) |
Jun 21, 2017 | 8.520 | 8.540 | 8.270 | 8.350 | 203,159 | -0.15(-1.76%) |
Jun 20, 2017 | 8.770 | 8.770 | 8.350 | 8.500 | 772,659 | -0.27(-3.08%) |
Jun 19, 2017 | 8.650 | 8.900 | 8.495 | 8.770 | 444,469 | +0.16(+1.86%) |
Jun 16, 2017 | 8.630 | 8.640 | 8.410 | 8.610 | 772,860 | -0.06(-0.69%) |
Jun 15, 2017 | 8.810 | 8.920 | 8.540 | 8.670 | 178,494 | -0.24(-2.69%) |
Jun 14, 2017 | 8.950 | 8.960 | 8.765 | 8.910 | 232,218 | -0.03(-0.34%) |
Jun 13, 2017 | 8.920 | 8.970 | 8.750 | 8.940 | 375,233 | +0.02(+0.22%) |
Jun 12, 2017 | 9.020 | 9.420 | 8.870 | 8.920 | 422,346 | -0.08(-0.89%) |
Jun 09, 2017 | 8.430 | 9.000 | 8.370 | 9.000 | 627,234 | +0.57(+6.76%) |
Jun 08, 2017 | 8.400 | 8.660 | 8.340 | 8.430 | 244,673 | +0.08(+0.96%) |
Jun 07, 2017 | 8.390 | 8.440 | 8.260 | 8.350 | 320,652 | +0.02(+0.24%) |
Jun 06, 2017 | 8.600 | 8.680 | 8.280 | 8.330 | 483,986 | -0.29(-3.36%) |
Jun 05, 2017 | 8.850 | 8.950 | 8.595 | 8.620 | 474,009 | -0.26(-2.93%) |
Jun 02, 2017 | 8.730 | 8.920 | 8.500 | 8.880 | 785,864 | +0.14(+1.60%) |
Jun 01, 2017 | 9.230 | 9.400 | 8.485 | 8.740 | 1,021,323 | -0.67(-7.12%) |
May 31, 2017 | 8.500 | 9.740 | 8.500 | 9.410 | 1,883,984 | +0.91(+10.71%) |
May 30, 2017 | 8.250 | 8.520 | 8.227 | 8.500 | 968,643 | +0.25(+3.03%) |
May 26, 2017 | 8.230 | 8.360 | 7.780 | 8.250 | 259,625 | +0.00(+0.00%) |
May 25, 2017 | 8.100 | 8.330 | 8.050 | 8.250 | 360,499 | +0.24(+3.00%) |
May 24, 2017 | 7.870 | 8.175 | 7.860 | 8.010 | 286,203 | +0.14(+1.78%) |
May 23, 2017 | 7.910 | 8.000 | 7.700 | 7.870 | 242,758 | -0.02(-0.25%) |
May 22, 2017 | 7.740 | 7.978 | 7.700 | 7.890 | 283,922 | +0.16(+2.07%) |
May 19, 2017 | 7.940 | 7.970 | 7.720 | 7.730 | 218,026 | -0.20(-2.52%) |
May 18, 2017 | 7.970 | 8.150 | 7.880 | 7.930 | 200,738 | -0.10(-1.25%) |
May 17, 2017 | 8.140 | 8.260 | 7.950 | 8.030 | 193,162 | -0.17(-2.07%) |
May 16, 2017 | 8.250 | 8.340 | 8.140 | 8.200 | 214,337 | -0.06(-0.73%) |
May 15, 2017 | 8.370 | 8.470 | 8.200 | 8.260 | 177,940 | -0.09(-1.08%) |
May 12, 2017 | 8.550 | 8.600 | 8.340 | 8.350 | 207,962 | -0.26(-3.02%) |
May 11, 2017 | 9.040 | 9.050 | 8.550 | 8.610 | 225,466 | -0.52(-5.70%) |
May 10, 2017 | 9.150 | 9.190 | 9.010 | 9.130 | 123,939 | -0.08(-0.87%) |
May 09, 2017 | 9.250 | 9.390 | 9.170 | 9.210 | 219,992 | -0.04(-0.43%) |
May 08, 2017 | 9.050 | 9.480 | 9.050 | 9.250 | 245,787 | +0.19(+2.10%) |
May 05, 2017 | 8.950 | 9.080 | 8.910 | 9.060 | 163,961 | +0.17(+1.91%) |
May 04, 2017 | 9.070 | 9.250 | 8.845 | 8.890 | 145,364 | -0.18(-1.98%) |
May 03, 2017 | 9.180 | 9.230 | 9.020 | 9.070 | 139,197 | -0.12(-1.31%) |
May 02, 2017 | 9.090 | 9.300 | 9.020 | 9.190 | 194,596 | +0.16(+1.77%) |
May 01, 2017 | 9.150 | 9.160 | 8.950 | 9.030 | 153,239 | -0.12(-1.31%) |
Apr 28, 2017 | 9.260 | 9.300 | 9.060 | 9.150 | 161,569 | -0.13(-1.40%) |
Apr 27, 2017 | 9.320 | 9.330 | 9.090 | 9.280 | 267,303 | -0.04(-0.43%) |
Apr 26, 2017 | 9.050 | 9.490 | 8.860 | 9.320 | 549,488 | +0.30(+3.33%) |
Apr 25, 2017 | 9.120 | 9.190 | 8.870 | 9.020 | 255,423 | -0.03(-0.33%) |
Apr 24, 2017 | 9.220 | 9.390 | 9.030 | 9.050 | 166,281 | +0.00(+0.00%) |
Apr 21, 2017 | 9.230 | 9.240 | 8.910 | 9.050 | 192,175 | -0.19(-2.06%) |
Apr 20, 2017 | 9.100 | 9.430 | 9.100 | 9.240 | 252,307 | +0.19(+2.10%) |
Apr 19, 2017 | 8.940 | 9.150 | 8.930 | 9.050 | 228,916 | +0.12(+1.34%) |
Apr 18, 2017 | 8.760 | 8.980 | 8.760 | 8.930 | 190,968 | +0.10(+1.13%) |
Apr 17, 2017 | 8.730 | 8.880 | 8.680 | 8.830 | 247,495 | +0.10(+1.15%) |
Apr 13, 2017 | 9.040 | 9.070 | 8.710 | 8.730 | 189,165 | -0.28(-3.11%) |
Apr 12, 2017 | 8.950 | 9.100 | 8.920 | 9.010 | 154,964 | +0.00(+0.00%) |
Apr 11, 2017 | 8.860 | 9.110 | 8.750 | 9.010 | 198,993 | +0.14(+1.58%) |
Apr 10, 2017 | 8.750 | 8.995 | 8.750 | 8.870 | 274,537 | +0.17(+1.95%) |
Apr 07, 2017 | 8.650 | 8.850 | 8.570 | 8.700 | 256,984 | +0.01(+0.12%) |
Apr 06, 2017 | 8.450 | 8.720 | 8.430 | 8.690 | 282,076 | +0.27(+3.21%) |
Apr 05, 2017 | 8.530 | 8.645 | 8.400 | 8.420 | 390,731 | -0.16(-1.86%) |
Apr 04, 2017 | 8.710 | 8.780 | 8.460 | 8.580 | 393,023 | -0.20(-2.28%) |
Apr 03, 2017 | 9.250 | 9.360 | 8.750 | 8.780 | 341,425 | -0.53(-5.69%) |
Mar 31, 2017 | 9.200 | 9.340 | 9.120 | 9.310 | 280,640 | +0.11(+1.20%) |
Mar 30, 2017 | 9.240 | 9.260 | 9.100 | 9.200 | 216,881 | -0.07(-0.76%) |
Mar 29, 2017 | 9.040 | 9.360 | 9.000 | 9.270 | 393,740 | +0.22(+2.43%) |
Mar 28, 2017 | 8.770 | 9.090 | 8.710 | 9.050 | 292,599 | +0.23(+2.61%) |
Mar 27, 2017 | 8.550 | 8.885 | 8.530 | 8.820 | 300,983 | +0.17(+1.97%) |
Mar 24, 2017 | 8.500 | 8.710 | 8.470 | 8.650 | 277,261 | +0.13(+1.53%) |
Mar 23, 2017 | 8.620 | 8.760 | 8.460 | 8.520 | 512,768 | -0.12(-1.39%) |
Mar 22, 2017 | 8.920 | 8.920 | 8.530 | 8.640 | 577,776 | -0.35(-3.89%) |
Mar 21, 2017 | 9.350 | 9.350 | 8.970 | 8.990 | 249,248 | -0.32(-3.44%) |
Mar 20, 2017 | 9.410 | 9.730 | 9.220 | 9.310 | 288,344 | -0.13(-1.38%) |
Mar 17, 2017 | 9.300 | 9.475 | 9.150 | 9.440 | 458,997 | +0.11(+1.18%) |
Mar 16, 2017 | 9.250 | 9.420 | 9.160 | 9.330 | 200,878 | +0.06(+0.65%) |
Mar 15, 2017 | 9.150 | 9.330 | 9.070 | 9.270 | 291,366 | +0.12(+1.31%) |
Mar 14, 2017 | 9.150 | 9.280 | 9.080 | 9.150 | 212,263 | +0.01(+0.11%) |
Mar 13, 2017 | 9.300 | 9.430 | 9.000 | 9.140 | 374,859 | -0.26(-2.77%) |
Mar 10, 2017 | 8.990 | 9.630 | 8.890 | 9.400 | 611,160 | +0.50(+5.62%) |
Mar 09, 2017 | 9.220 | 9.270 | 8.740 | 8.900 | 572,327 | -0.37(-3.99%) |
Mar 08, 2017 | 8.500 | 9.580 | 8.400 | 9.270 | 1,990,270 | -0.05(-0.54%) |
Mar 07, 2017 | 9.500 | 9.600 | 9.290 | 9.320 | 524,850 | -0.23(-2.41%) |
Mar 06, 2017 | 9.740 | 9.850 | 9.460 | 9.550 | 407,565 | -0.18(-1.85%) |
Mar 03, 2017 | 10.06 | 10.15 | 9.680 | 9.730 | 341,173 | -0.38(-3.76%) |
Mar 02, 2017 | 10.18 | 10.71 | 10.07 | 10.11 | 481,475 | -0.04(-0.39%) |
Mar 01, 2017 | 10.60 | 10.96 | 10.11 | 10.15 | 410,949 | -0.31(-2.96%) |
Feb 28, 2017 | 10.80 | 10.83 | 10.44 | 10.46 | 190,436 | -0.36(-3.33%) |
Feb 27, 2017 | 10.65 | 10.91 | 10.46 | 10.82 | 198,391 | +0.20(+1.88%) |
Feb 24, 2017 | 10.40 | 10.71 | 10.35 | 10.62 | 166,458 | +0.12(+1.14%) |
Feb 23, 2017 | 10.79 | 10.86 | 10.47 | 10.50 | 144,627 | -0.22(-2.05%) |
Feb 22, 2017 | 10.71 | 10.82 | 10.60 | 10.72 | 182,983 | +0.00(+0.00%) |
Feb 21, 2017 | 10.78 | 10.92 | 10.65 | 10.72 | 202,191 | +0.01(+0.09%) |
Feb 17, 2017 | 10.71 | 10.71 | 10.71 | 0 | +0.06(+0.56%) | |
Feb 16, 2017 | 10.74 | 10.90 | 10.60 | 10.65 | 245,889 | -0.09(-0.84%) |
Feb 15, 2017 | 10.53 | 10.82 | 10.53 | 10.74 | 270,468 | +0.11(+1.03%) |
Feb 14, 2017 | 10.42 | 10.74 | 10.35 | 10.63 | 375,735 | +0.22(+2.11%) |
Feb 13, 2017 | 10.79 | 10.86 | 9.990 | 10.41 | 652,040 | -0.40(-3.70%) |
Feb 10, 2017 | 10.48 | 10.81 | 10.48 | 10.81 | 347,221 | +0.41(+3.94%) |
Feb 09, 2017 | 10.40 | 10.64 | 10.39 | 10.40 | 398,846 | +0.03(+0.29%) |
Feb 08, 2017 | 10.27 | 10.38 | 10.18 | 10.37 | 489,263 | +0.08(+0.78%) |
Feb 07, 2017 | 10.72 | 10.82 | 10.22 | 10.29 | 481,571 | -0.47(-4.37%) |
Feb 06, 2017 | 10.77 | 11.07 | 10.70 | 10.76 | 318,673 | -0.03(-0.28%) |
Feb 03, 2017 | 11.01 | 11.03 | 10.67 | 10.79 | 517,323 | -0.24(-2.18%) |
Feb 02, 2017 | 11.32 | 11.41 | 11.03 | 11.03 | 312,180 | -0.30(-2.65%) |
Feb 01, 2017 | 11.52 | 11.56 | 11.02 | 11.33 | 388,109 | -0.13(-1.13%) |
Jan 31, 2017 | 11.35 | 11.60 | 11.01 | 11.46 | 517,338 | +0.00(+0.00%) |
Jan 30, 2017 | 11.52 | 11.52 | 11.34 | 11.46 | 183,815 | -0.14(-1.21%) |
Jan 27, 2017 | 11.75 | 11.75 | 11.46 | 11.60 | 211,907 | -0.17(-1.44%) |
Jan 26, 2017 | 12.00 | 12.09 | 11.72 | 11.77 | 240,449 | -0.24(-2.00%) |
Jan 25, 2017 | 12.02 | 12.15 | 11.84 | 12.01 | 468,407 | -0.01(-0.08%) |
Jan 24, 2017 | 11.78 | 12.16 | 11.78 | 12.02 | 208,643 | +0.26(+2.21%) |
Jan 23, 2017 | 11.84 | 11.88 | 11.66 | 11.76 | 107,318 | -0.07(-0.59%) |
Jan 20, 2017 | 11.68 | 11.89 | 11.67 | 11.83 | 134,083 | +0.16(+1.37%) |
Jan 19, 2017 | 11.81 | 11.87 | 11.56 | 11.67 | 243,138 | -0.15(-1.27%) |
Jan 18, 2017 | 12.05 | 12.05 | 11.63 | 11.82 | 263,545 | -0.27(-2.23%) |
Jan 17, 2017 | 11.97 | 12.41 | 11.88 | 12.09 | 273,353 | +0.21(+1.77%) |
Jan 13, 2017 | 11.88 | 11.88 | 11.88 | 0 | +0.15(+1.28%) | |
Jan 12, 2017 | 11.80 | 11.95 | 11.51 | 11.73 | 265,421 | -0.08(-0.68%) |
Jan 11, 2017 | 11.95 | 12.00 | 11.71 | 11.81 | 336,603 | -0.12(-1.01%) |
Jan 10, 2017 | 11.59 | 12.01 | 11.59 | 11.93 | 1,027,477 | +0.32(+2.76%) |
Jan 09, 2017 | 11.75 | 11.85 | 11.59 | 11.61 | 409,096 | -0.14(-1.19%) |
Jan 06, 2017 | 12.04 | 12.04 | 11.73 | 11.75 | 458,815 | -0.23(-1.92%) |
Jan 05, 2017 | 12.34 | 12.35 | 11.85 | 11.98 | 366,458 | -0.52(-4.16%) |
Jan 04, 2017 | 12.14 | 12.63 | 12.13 | 12.50 | 426,074 | +0.39(+3.22%) |
Jan 03, 2017 | 11.85 | 12.16 | 11.79 | 12.11 | 362,672 | +0.39(+3.33%) |
Dec 30, 2016 | 11.72 | 11.72 | 11.72 | 0 | +0.04(+0.34%) | |
Dec 29, 2016 | 11.44 | 11.75 | 11.29 | 11.68 | 228,810 | -0.10(-0.85%) |
Dec 28, 2016 | 11.77 | 11.84 | 11.53 | 11.78 | 274,373 | +0.01(+0.08%) |
Dec 27, 2016 | 11.80 | 12.07 | 11.72 | 11.77 | 195,136 | -0.03(-0.25%) |
Dec 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.12(+1.03%) | |
Dec 22, 2016 | 12.22 | 12.29 | 11.66 | 11.68 | 397,492 | -0.57(-4.65%) |
Dec 21, 2016 | 12.56 | 12.56 | 12.23 | 12.25 | 252,469 | -0.37(-2.93%) |
Dec 20, 2016 | 12.44 | 12.63 | 12.33 | 12.62 | 252,199 | +0.27(+2.19%) |
Dec 19, 2016 | 12.63 | 12.69 | 12.22 | 12.35 | 382,492 | -0.21(-1.71%) |
Dec 16, 2016 | 12.59 | 12.84 | 12.45 | 12.56 | 586,845 | -0.04(-0.36%) |
Dec 15, 2016 | 12.73 | 12.82 | 12.49 | 12.61 | 277,458 | -0.05(-0.39%) |
Dec 14, 2016 | 12.50 | 12.71 | 12.36 | 12.66 | 244,624 | +0.17(+1.36%) |
Dec 13, 2016 | 12.36 | 12.73 | 12.36 | 12.49 | 623,876 | +0.17(+1.38%) |
Dec 12, 2016 | 12.87 | 12.91 | 12.25 | 12.32 | 395,391 | -0.63(-4.86%) |
Dec 09, 2016 | 12.83 | 13.13 | 12.77 | 12.95 | 352,032 | +0.13(+1.01%) |
Dec 08, 2016 | 12.91 | 12.94 | 12.39 | 12.82 | 795,744 | +0.07(+0.55%) |
Dec 07, 2016 | 12.42 | 14.08 | 12.11 | 12.75 | 3,185,667 | -1.92(-13.09%) |
Dec 06, 2016 | 14.86 | 14.89 | 14.06 | 14.67 | 521,311 | -0.07(-0.47%) |
Dec 05, 2016 | 14.18 | 14.86 | 14.18 | 14.74 | 358,554 | +0.67(+4.76%) |
Dec 02, 2016 | 14.08 | 14.34 | 13.99 | 14.07 | 199,358 | -0.01(-0.07%) |
Dec 01, 2016 | 14.40 | 14.83 | 13.98 | 14.08 | 392,913 | -0.34(-2.36%) |
Nov 30, 2016 | 15.10 | 15.32 | 14.40 | 14.42 | 198,029 | -0.69(-4.57%) |
Nov 29, 2016 | 15.43 | 15.79 | 15.09 | 15.11 | 271,304 | -0.23(-1.50%) |
Nov 28, 2016 | 15.50 | 15.60 | 15.31 | 15.34 | 96,365 | -0.19(-1.22%) |
Nov 25, 2016 | 15.50 | 15.86 | 15.48 | 15.53 | 72,528 | +0.10(+0.65%) |
Nov 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | -0.29(-1.84%) | |
Nov 22, 2016 | 15.35 | 15.77 | 15.34 | 15.72 | 192,390 | +0.43(+2.81%) |
Nov 21, 2016 | 15.27 | 15.42 | 15.20 | 15.29 | 91,466 | +0.00(+0.00%) |
Nov 18, 2016 | 15.35 | 15.40 | 15.08 | 15.29 | 116,492 | -0.11(-0.71%) |
Nov 17, 2016 | 15.33 | 15.55 | 15.21 | 15.40 | 136,413 | +0.14(+0.92%) |
Nov 16, 2016 | 15.09 | 15.39 | 15.09 | 15.26 | 130,701 | +0.18(+1.19%) |
Nov 15, 2016 | 15.06 | 15.14 | 14.73 | 15.08 | 215,589 | -0.03(-0.20%) |
Nov 14, 2016 | 14.87 | 15.47 | 14.86 | 15.11 | 169,978 | +0.39(+2.65%) |
Nov 11, 2016 | 14.22 | 14.76 | 14.21 | 14.72 | 215,183 | +0.50(+3.52%) |
Nov 10, 2016 | 14.01 | 14.44 | 13.71 | 14.22 | 186,245 | +0.34(+2.45%) |
Nov 09, 2016 | 13.24 | 13.91 | 12.93 | 13.88 | 155,781 | +0.46(+3.43%) |
Nov 08, 2016 | 13.49 | 13.53 | 13.23 | 13.42 | 101,302 | -0.04(-0.30%) |
Nov 07, 2016 | 13.49 | 13.83 | 13.42 | 13.46 | 198,064 | +0.19(+1.43%) |
Nov 04, 2016 | 13.04 | 13.47 | 13.04 | 13.27 | 164,186 | +0.16(+1.22%) |
Nov 03, 2016 | 13.12 | 13.24 | 13.08 | 13.11 | 232,025 | -0.02(-0.15%) |
Nov 02, 2016 | 12.98 | 13.35 | 12.98 | 13.13 | 234,028 | +0.10(+0.77%) |
Nov 01, 2016 | 13.37 | 13.52 | 12.92 | 13.03 | 184,534 | -0.34(-2.54%) |
Oct 31, 2016 | 13.30 | 13.41 | 13.24 | 13.37 | 150,075 | +0.07(+0.53%) |
Oct 28, 2016 | 13.09 | 13.73 | 13.04 | 13.30 | 335,537 | +0.29(+2.23%) |
Oct 27, 2016 | 13.19 | 13.33 | 12.96 | 13.01 | 166,363 | -0.16(-1.21%) |
Oct 26, 2016 | 13.10 | 13.39 | 13.10 | 13.17 | 127,975 | -0.02(-0.15%) |
Oct 25, 2016 | 13.22 | 13.25 | 13.01 | 13.19 | 217,879 | -0.10(-0.75%) |
Oct 24, 2016 | 13.50 | 13.63 | 13.28 | 13.29 | 216,062 | -0.11(-0.82%) |
Oct 21, 2016 | 13.59 | 13.59 | 13.38 | 13.40 | 167,025 | -0.31(-2.26%) |
Oct 20, 2016 | 13.87 | 13.88 | 13.61 | 13.71 | 172,894 | -0.16(-1.15%) |
Oct 19, 2016 | 13.89 | 13.96 | 13.85 | 13.87 | 185,109 | +0.00(+0.00%) |
Oct 18, 2016 | 13.94 | 14.02 | 13.80 | 13.87 | 162,277 | +0.01(+0.07%) |
Oct 17, 2016 | 14.40 | 14.45 | 13.84 | 13.86 | 250,651 | -0.53(-3.68%) |
Oct 14, 2016 | 14.39 | 14.62 | 14.39 | 14.39 | 286,111 | +0.10(+0.70%) |
Oct 13, 2016 | 14.43 | 14.61 | 14.25 | 14.29 | 745,980 | -0.14(-0.97%) |
Oct 12, 2016 | 14.55 | 14.66 | 14.08 | 14.43 | 501,284 | -0.11(-0.76%) |
Oct 11, 2016 | 14.76 | 14.76 | 14.31 | 14.54 | 419,693 | -0.21(-1.42%) |
Oct 10, 2016 | 14.76 | 14.92 | 14.73 | 14.75 | 175,585 | +0.05(+0.34%) |
Oct 07, 2016 | 14.87 | 15.20 | 14.67 | 14.70 | 385,677 | -0.09(-0.61%) |
Oct 06, 2016 | 14.94 | 14.97 | 14.62 | 14.79 | 394,610 | -0.47(-3.08%) |
Oct 05, 2016 | 15.32 | 15.56 | 15.22 | 15.26 | 206,385 | -0.03(-0.20%) |
Oct 04, 2016 | 15.28 | 15.40 | 15.09 | 15.29 | 232,888 | +0.01(+0.07%) |