Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.61 | 18.93 | 18.61 | 18.93 | 173,465 | -0.50(-2.55%) |
Sep 28, 2017 | 19.55 | 19.59 | 19.20 | 19.43 | 136,763 | -0.12(-0.64%) |
Sep 27, 2017 | 19.56 | 19.98 | 19.48 | 19.55 | 272,088 | +0.83(+4.43%) |
Sep 26, 2017 | 18.88 | 18.99 | 18.55 | 18.72 | 95,790 | +2.13(+12.83%) |
Sep 25, 2017 | 17.18 | 17.30 | 16.56 | 16.59 | 268,261 | -1.01(-5.73%) |
Sep 22, 2017 | 17.79 | 17.79 | 17.54 | 17.60 | 250,706 | -0.67(-3.67%) |
Sep 21, 2017 | 18.50 | 18.50 | 18.27 | 18.27 | 109,893 | +0.57(+3.22%) |
Sep 20, 2017 | 17.65 | 17.72 | 17.55 | 17.70 | 250,993 | +1.96(+12.45%) |
Sep 19, 2017 | 15.87 | 15.87 | 15.60 | 15.74 | 128,127 | +0.13(+0.83%) |
Sep 18, 2017 | 15.80 | 15.80 | 15.50 | 15.61 | 213,390 | +1.18(+8.18%) |
Sep 15, 2017 | 14.51 | 14.51 | 14.28 | 14.43 | 144,874 | +0.28(+1.98%) |
Sep 14, 2017 | 14.15 | 14.29 | 14.10 | 14.15 | 94,721 | -0.34(-2.35%) |
Sep 13, 2017 | 14.51 | 14.68 | 14.41 | 14.49 | 173,291 | +0.43(+3.06%) |
Sep 12, 2017 | 13.74 | 14.07 | 13.74 | 14.06 | 118,781 | +1.12(+8.66%) |
Sep 11, 2017 | 12.78 | 12.94 | 12.67 | 12.94 | 140,764 | +0.94(+7.83%) |
Sep 08, 2017 | 12.19 | 12.19 | 12.00 | 12.00 | 20,423 | -0.13(-1.07%) |
Sep 07, 2017 | 12.15 | 12.15 | 11.95 | 12.13 | 17,701 | +0.08(+0.66%) |
Sep 06, 2017 | 11.94 | 12.10 | 11.94 | 12.05 | 70,361 | +0.20(+1.69%) |
Sep 05, 2017 | 11.87 | 12.01 | 11.85 | 11.85 | 18,527 | -0.13(-1.09%) |
Sep 01, 2017 | 12.06 | 12.06 | 11.98 | 11.98 | 14,691 | +0.02(+0.17%) |
Aug 31, 2017 | 11.76 | 11.98 | 11.76 | 11.96 | 18,879 | -0.09(-0.75%) |
Aug 30, 2017 | 12.05 | 12.07 | 12.00 | 12.05 | 33,202 | +0.00(+0.00%) |
Aug 29, 2017 | 11.86 | 12.10 | 11.86 | 12.05 | 37,283 | -0.20(-1.63%) |
Aug 28, 2017 | 12.23 | 12.34 | 12.23 | 12.25 | 8,101 | -0.08(-0.65%) |
Aug 25, 2017 | 12.15 | 12.47 | 12.15 | 12.33 | 7,553 | +0.03(+0.24%) |
Aug 24, 2017 | 12.35 | 12.35 | 12.27 | 12.30 | 2,406 | -0.05(-0.40%) |
Aug 23, 2017 | 12.33 | 12.35 | 12.33 | 12.35 | 1,824 | +0.03(+0.24%) |
Aug 22, 2017 | 12.23 | 12.46 | 12.17 | 12.32 | 10,129 | +0.02(+0.16%) |
Aug 21, 2017 | 12.41 | 12.41 | 12.28 | 12.30 | 16,519 | -0.02(-0.16%) |
Aug 18, 2017 | 12.30 | 12.34 | 12.30 | 12.32 | 8,101 | +0.07(+0.57%) |
Aug 17, 2017 | 12.46 | 12.46 | 12.25 | 12.25 | 15,137 | -0.23(-1.84%) |
Aug 16, 2017 | 12.46 | 12.58 | 12.43 | 12.48 | 18,543 | +0.11(+0.89%) |
Aug 15, 2017 | 12.50 | 12.50 | 12.35 | 12.37 | 24,744 | -0.14(-1.12%) |
Aug 14, 2017 | 12.52 | 12.52 | 12.41 | 12.51 | 10,678 | +0.07(+0.56%) |
Aug 11, 2017 | 12.62 | 12.62 | 12.43 | 12.44 | 4,111 | +0.05(+0.40%) |
Aug 10, 2017 | 12.65 | 12.65 | 12.39 | 12.39 | 19,420 | -0.19(-1.51%) |
Aug 09, 2017 | 12.64 | 12.64 | 12.55 | 12.58 | 12,408 | -0.12(-0.95%) |
Aug 08, 2017 | 12.50 | 12.78 | 12.50 | 12.70 | 16,049 | +0.29(+2.34%) |
Aug 07, 2017 | 12.42 | 12.44 | 12.35 | 12.41 | 44,543 | -0.00(-0.04%) |
Aug 04, 2017 | 12.35 | 12.43 | 12.35 | 12.41 | 30,789 | +0.06(+0.53%) |
Aug 03, 2017 | 12.42 | 12.42 | 12.28 | 12.35 | 24,913 | -0.12(-0.96%) |
Aug 02, 2017 | 12.58 | 12.58 | 12.40 | 12.47 | 38,154 | +0.04(+0.36%) |
Aug 01, 2017 | 12.50 | 12.50 | 12.41 | 12.43 | 26,251 | -0.07(-0.60%) |
Jul 31, 2017 | 12.48 | 12.52 | 12.48 | 12.50 | 9,391 | +0.00(+0.00%) |
Jul 28, 2017 | 12.60 | 12.60 | 12.48 | 12.50 | 12,898 | +0.00(+0.00%) |
Jul 27, 2017 | 12.53 | 12.60 | 12.46 | 12.50 | 18,762 | -0.09(-0.71%) |
Jul 26, 2017 | 12.57 | 12.63 | 12.34 | 12.59 | 67,086 | -0.12(-0.94%) |
Jul 25, 2017 | 12.75 | 12.80 | 12.55 | 12.71 | 21,481 | -0.19(-1.47%) |
Jul 24, 2017 | 13.03 | 13.03 | 12.83 | 12.90 | 62,380 | -0.29(-2.20%) |
Jul 21, 2017 | 13.20 | 13.29 | 13.10 | 13.19 | 82,398 | +0.09(+0.69%) |
Jul 20, 2017 | 13.12 | 12.91 | 13.10 | 54,406 | +0.26(+2.01%) | |
Jul 19, 2017 | 12.60 | 12.85 | 12.60 | 12.84 | 17,065 | +0.19(+1.48%) |
Jul 18, 2017 | 12.62 | 12.70 | 12.58 | 12.65 | 37,523 | -0.03(-0.24%) |
Jul 17, 2017 | 12.66 | 12.69 | 12.56 | 12.69 | 5,767 | -0.04(-0.35%) |
Jul 14, 2017 | 12.59 | 12.73 | 12.59 | 12.73 | 15,251 | +0.21(+1.68%) |
Jul 13, 2017 | 12.45 | 12.54 | 12.45 | 12.52 | 9,382 | +0.09(+0.72%) |
Jul 12, 2017 | 12.56 | 12.56 | 12.26 | 12.43 | 13,254 | +0.04(+0.32%) |
Jul 11, 2017 | 12.51 | 12.51 | 12.34 | 12.39 | 33,055 | +0.07(+0.57%) |
Jul 10, 2017 | 12.32 | 12.32 | 12.25 | 12.32 | 5,398 | -0.08(-0.65%) |
Jul 07, 2017 | 12.27 | 12.44 | 12.27 | 12.40 | 31,210 | -0.10(-0.80%) |
Jul 06, 2017 | 12.51 | 12.51 | 12.45 | 12.50 | 14,730 | +0.07(+0.56%) |
Jul 05, 2017 | 12.25 | 12.43 | 12.25 | 12.43 | 16,666 | -0.09(-0.70%) |
Jul 03, 2017 | 12.63 | 12.63 | 12.51 | 12.52 | 1,091 | +0.18(+1.44%) |
Jun 30, 2017 | 12.28 | 12.38 | 12.05 | 12.34 | 27,358 | -0.21(-1.67%) |
Jun 29, 2017 | 12.55 | 12.73 | 12.50 | 12.55 | 95,273 | -0.01(-0.08%) |
Jun 28, 2017 | 12.50 | 12.56 | 12.46 | 12.56 | 44,481 | -0.13(-1.02%) |
Jun 27, 2017 | 12.90 | 12.90 | 12.61 | 12.69 | 52,936 | -0.08(-0.64%) |
Jun 26, 2017 | 12.92 | 12.92 | 12.58 | 12.77 | 26,636 | +0.43(+3.50%) |
Jun 23, 2017 | 12.49 | 12.49 | 12.29 | 12.34 | 6,728 | -0.04(-0.32%) |
Jun 22, 2017 | 12.48 | 12.48 | 12.38 | 12.38 | 21,473 | -0.18(-1.43%) |
Jun 21, 2017 | 12.46 | 12.62 | 12.46 | 12.56 | 50,449 | +0.02(+0.16%) |
Jun 20, 2017 | 12.66 | 12.66 | 12.45 | 12.54 | 5,738 | -0.08(-0.59%) |
Jun 19, 2017 | 12.62 | 12.64 | 12.60 | 12.62 | 9,041 | -0.03(-0.23%) |
Jun 16, 2017 | 12.72 | 12.72 | 12.59 | 12.64 | 32,197 | +0.12(+0.93%) |
Jun 15, 2017 | 12.46 | 12.53 | 12.39 | 12.53 | 30,400 | -0.21(-1.67%) |
Jun 14, 2017 | 12.77 | 12.89 | 12.74 | 12.74 | 67,608 | +0.40(+3.24%) |
Jun 13, 2017 | 12.41 | 12.54 | 12.28 | 12.34 | 70,924 | +0.67(+5.74%) |
Jun 12, 2017 | 11.68 | 11.79 | 11.56 | 11.67 | 19,583 | -0.23(-1.93%) |
Jun 09, 2017 | 12.05 | 12.05 | 11.90 | 11.90 | 12,308 | -0.03(-0.25%) |
Jun 08, 2017 | 11.99 | 12.05 | 11.93 | 11.93 | 38,629 | -0.07(-0.58%) |
Jun 07, 2017 | 12.10 | 12.10 | 11.77 | 12.00 | 23,866 | -0.07(-0.62%) |
Jun 06, 2017 | 11.90 | 12.11 | 11.90 | 12.07 | 65,110 | +0.05(+0.42%) |
Jun 05, 2017 | 12.00 | 12.06 | 11.92 | 12.03 | 38,893 | +0.22(+1.85%) |
Jun 02, 2017 | 11.75 | 11.84 | 11.75 | 11.81 | 19,927 | -0.08(-0.70%) |
Jun 01, 2017 | 11.95 | 11.95 | 11.78 | 11.89 | 59,243 | -0.04(-0.34%) |
May 31, 2017 | 12.05 | 12.05 | 11.87 | 11.93 | 21,656 | +0.34(+2.93%) |
May 30, 2017 | 11.62 | 11.64 | 11.57 | 11.59 | 39,486 | +0.14(+1.22%) |
May 26, 2017 | 11.48 | 11.53 | 11.44 | 11.45 | 23,519 | +0.06(+0.56%) |
May 25, 2017 | 11.44 | 11.46 | 11.32 | 11.39 | 18,428 | +0.14(+1.21%) |
May 24, 2017 | 11.22 | 11.30 | 11.21 | 11.25 | 11,611 | -0.08(-0.71%) |
May 23, 2017 | 11.21 | 11.36 | 11.21 | 11.33 | 40,236 | -0.11(-0.96%) |
May 22, 2017 | 11.37 | 11.45 | 11.36 | 11.44 | 17,911 | +0.06(+0.53%) |
May 19, 2017 | 11.15 | 11.40 | 11.15 | 11.38 | 16,164 | +0.06(+0.53%) |
May 18, 2017 | 11.00 | 11.32 | 11.00 | 11.32 | 11,882 | +0.02(+0.18%) |
May 17, 2017 | 11.21 | 11.41 | 11.20 | 11.30 | 31,422 | +0.06(+0.53%) |
May 16, 2017 | 11.18 | 11.24 | 11.18 | 11.24 | 9,692 | +0.04(+0.40%) |
May 15, 2017 | 11.27 | 11.27 | 11.12 | 11.20 | 11,456 | -0.00(-0.04%) |
May 12, 2017 | 11.22 | 11.22 | 11.15 | 11.20 | 26,777 | -0.02(-0.20%) |
May 11, 2017 | 11.20 | 11.24 | 11.15 | 11.22 | 4,958 | -0.08(-0.73%) |
May 10, 2017 | 11.36 | 11.36 | 11.24 | 11.30 | 24,135 | -0.08(-0.66%) |
May 09, 2017 | 11.36 | 11.42 | 11.36 | 11.38 | 35,387 | +0.10(+0.87%) |
May 08, 2017 | 11.28 | 11.31 | 11.28 | 11.28 | 29,436 | +0.12(+1.09%) |
May 05, 2017 | 11.32 | 11.32 | 11.09 | 11.16 | 154,786 | -0.05(-0.49%) |
May 04, 2017 | 11.28 | 11.52 | 11.17 | 11.21 | 49,521 | -0.32(-2.82%) |
May 03, 2017 | 11.56 | 11.56 | 11.46 | 11.54 | 10,784 | -0.08(-0.69%) |
May 02, 2017 | 11.68 | 11.68 | 11.54 | 11.62 | 11,222 | -0.16(-1.36%) |
May 01, 2017 | 11.68 | 11.85 | 11.68 | 11.78 | 16,139 | +0.02(+0.19%) |
Apr 28, 2017 | 11.57 | 11.88 | 11.57 | 11.76 | 18,073 | -0.02(-0.14%) |
Apr 27, 2017 | 11.80 | 11.87 | 11.77 | 11.78 | 23,382 | -0.08(-0.68%) |
Apr 26, 2017 | 11.77 | 11.87 | 11.77 | 11.86 | 2,138 | -0.01(-0.12%) |
Apr 25, 2017 | 11.65 | 11.87 | 11.65 | 11.87 | 36,356 | +0.11(+0.94%) |
Apr 24, 2017 | 11.75 | 11.79 | 11.75 | 11.76 | 16,772 | -0.01(-0.08%) |
Apr 21, 2017 | 11.81 | 11.81 | 11.71 | 11.77 | 33,648 | -0.09(-0.72%) |
Apr 20, 2017 | 11.87 | 11.87 | 11.78 | 11.86 | 59,701 | +0.24(+2.02%) |
Apr 19, 2017 | 11.63 | 11.67 | 11.62 | 11.62 | 17,436 | -0.02(-0.17%) |
Apr 18, 2017 | 11.70 | 11.70 | 11.60 | 11.64 | 20,800 | -0.23(-1.98%) |
Apr 17, 2017 | 11.85 | 11.89 | 11.62 | 11.88 | 42,724 | +0.09(+0.72%) |
Apr 13, 2017 | 11.89 | 11.89 | 11.79 | 11.79 | 12,751 | -0.05(-0.42%) |
Apr 12, 2017 | 11.80 | 11.84 | 11.80 | 11.84 | 33,763 | +0.10(+0.81%) |
Apr 11, 2017 | 11.74 | 11.83 | 11.65 | 11.74 | 16,789 | +0.21(+1.86%) |
Apr 10, 2017 | 11.52 | 11.56 | 11.52 | 11.53 | 21,024 | -0.07(-0.64%) |
Apr 07, 2017 | 11.61 | 11.64 | 11.57 | 11.60 | 7,417 | -0.03(-0.22%) |
Apr 06, 2017 | 11.87 | 11.87 | 11.59 | 11.63 | 11,745 | +0.10(+0.87%) |
Apr 05, 2017 | 11.59 | 11.69 | 11.50 | 11.53 | 24,616 | +0.30(+2.67%) |
Apr 04, 2017 | 11.12 | 11.23 | 11.12 | 11.23 | 14,254 | +0.05(+0.49%) |
Apr 03, 2017 | 11.19 | 11.21 | 11.14 | 11.18 | 27,950 | +0.12(+1.04%) |
Mar 31, 2017 | 11.00 | 11.12 | 11.00 | 11.06 | 28,649 | +0.05(+0.45%) |
Mar 30, 2017 | 10.85 | 11.01 | 10.85 | 11.01 | 5,885 | +0.01(+0.09%) |
Mar 29, 2017 | 10.91 | 11.09 | 10.91 | 11.00 | 43,589 | -0.28(-2.48%) |
Mar 28, 2017 | 11.35 | 11.35 | 11.23 | 11.28 | 48,292 | -0.07(-0.62%) |
Mar 27, 2017 | 11.36 | 11.40 | 11.31 | 11.35 | 17,019 | -0.09(-0.79%) |
Mar 24, 2017 | 11.56 | 11.56 | 11.34 | 11.44 | 13,320 | +0.06(+0.53%) |
Mar 23, 2017 | 11.30 | 11.40 | 11.29 | 11.38 | 53,712 | +0.09(+0.77%) |
Mar 22, 2017 | 11.21 | 11.34 | 11.21 | 11.29 | 12,600 | +0.05(+0.47%) |
Mar 21, 2017 | 11.34 | 11.37 | 11.21 | 11.24 | 17,093 | -0.09(-0.79%) |
Mar 20, 2017 | 11.20 | 11.37 | 11.20 | 11.33 | 66,936 | +0.00(+0.00%) |
Mar 17, 2017 | 11.40 | 11.40 | 11.33 | 11.33 | 9,934 | -0.25(-2.16%) |
Mar 16, 2017 | 11.55 | 11.58 | 11.52 | 11.58 | 16,935 | -0.03(-0.22%) |
Mar 15, 2017 | 11.45 | 11.61 | 11.38 | 11.61 | 16,331 | +0.09(+0.74%) |
Mar 14, 2017 | 11.61 | 11.61 | 11.51 | 11.52 | 14,638 | +0.01(+0.13%) |
Mar 13, 2017 | 11.42 | 11.51 | 11.42 | 11.51 | 31,444 | -0.08(-0.73%) |
Mar 10, 2017 | 11.45 | 11.59 | 11.45 | 11.59 | 119,437 | +0.18(+1.53%) |
Mar 09, 2017 | 11.37 | 11.50 | 11.34 | 11.41 | 402,871 | -0.10(-0.83%) |
Mar 08, 2017 | 11.65 | 11.65 | 11.51 | 11.51 | 113,969 | +0.12(+1.10%) |
Mar 07, 2017 | 11.36 | 11.40 | 11.34 | 11.38 | 467,115 | -0.02(-0.13%) |
Mar 06, 2017 | 11.37 | 11.45 | 11.37 | 11.40 | 8,761 | -0.16(-1.38%) |
Mar 03, 2017 | 11.72 | 11.72 | 11.53 | 11.56 | 20,674 | -0.03(-0.26%) |
Mar 02, 2017 | 11.80 | 11.80 | 11.59 | 11.59 | 17,164 | -0.25(-2.11%) |
Mar 01, 2017 | 11.72 | 11.85 | 11.69 | 11.84 | 43,264 | +0.11(+0.89%) |
Feb 28, 2017 | 11.75 | 11.82 | 11.68 | 11.73 | 9,415 | -0.10(-0.80%) |
Feb 27, 2017 | 11.69 | 11.85 | 11.69 | 11.83 | 37,610 | +0.27(+2.34%) |
Feb 24, 2017 | 11.51 | 11.56 | 11.47 | 11.56 | 19,053 | -0.09(-0.77%) |
Feb 23, 2017 | 11.80 | 11.80 | 11.63 | 11.65 | 33,337 | -0.00(-0.03%) |
Feb 22, 2017 | 11.74 | 11.74 | 11.60 | 11.65 | 23,021 | -0.18(-1.50%) |
Feb 21, 2017 | 11.76 | 11.90 | 11.60 | 11.83 | 32,085 | +0.61(+5.44%) |
Feb 17, 2017 | 11.22 | 11.22 | 11.22 | 0 | -0.10(-0.88%) | |
Feb 16, 2017 | 11.21 | 11.34 | 11.21 | 11.32 | 39,273 | -0.07(-0.61%) |
Feb 15, 2017 | 11.17 | 11.48 | 11.17 | 11.39 | 12,154 | -0.15(-1.30%) |
Feb 14, 2017 | 11.50 | 11.61 | 11.47 | 11.54 | 18,521 | -0.19(-1.62%) |
Feb 13, 2017 | 11.75 | 11.75 | 11.70 | 11.73 | 16,935 | -0.02(-0.17%) |
Feb 10, 2017 | 11.63 | 11.79 | 11.63 | 11.75 | 54,074 | -0.03(-0.29%) |
Feb 09, 2017 | 11.65 | 11.87 | 11.65 | 11.78 | 22,126 | -0.13(-1.06%) |
Feb 08, 2017 | 12.01 | 12.03 | 11.78 | 11.91 | 48,522 | +0.69(+6.15%) |
Feb 07, 2017 | 11.20 | 11.29 | 11.20 | 11.22 | 31,738 | +0.03(+0.22%) |
Feb 06, 2017 | 11.00 | 11.20 | 11.00 | 11.20 | 9,615 | +0.13(+1.22%) |
Feb 03, 2017 | 11.03 | 11.08 | 11.03 | 11.06 | 3,988 | +0.05(+0.45%) |
Feb 02, 2017 | 11.02 | 11.02 | 11.00 | 11.01 | 14,235 | -0.01(-0.09%) |
Feb 01, 2017 | 11.00 | 11.02 | 11.00 | 11.02 | 12,157 | -0.04(-0.32%) |
Jan 31, 2017 | 11.00 | 11.10 | 11.00 | 11.05 | 21,881 | +0.04(+0.41%) |
Jan 30, 2017 | 11.00 | 11.10 | 10.99 | 11.01 | 85,022 | -0.14(-1.30%) |
Jan 27, 2017 | 11.13 | 11.22 | 11.10 | 11.15 | 11,872 | -0.09(-0.76%) |
Jan 26, 2017 | 11.18 | 11.29 | 11.18 | 11.24 | 70,603 | +0.09(+0.81%) |
Jan 25, 2017 | 10.87 | 11.15 | 10.87 | 11.15 | 102,699 | +0.23(+2.11%) |
Jan 24, 2017 | 10.66 | 10.95 | 10.66 | 10.92 | 15,643 | -0.03(-0.27%) |
Jan 23, 2017 | 11.07 | 11.07 | 10.89 | 10.95 | 31,935 | -0.07(-0.64%) |
Jan 20, 2017 | 11.08 | 11.11 | 11.02 | 11.02 | 20,321 | +0.02(+0.18%) |
Jan 19, 2017 | 10.81 | 11.45 | 10.81 | 11.00 | 27,107 | +0.07(+0.64%) |
Jan 18, 2017 | 10.90 | 10.96 | 10.90 | 10.93 | 14,619 | +0.06(+0.55%) |
Jan 17, 2017 | 10.99 | 11.00 | 10.86 | 10.87 | 47,736 | -0.29(-2.60%) |
Jan 13, 2017 | 11.16 | 11.16 | 11.16 | 0 | -0.07(-0.62%) | |
Jan 12, 2017 | 11.25 | 11.25 | 11.18 | 11.23 | 30,513 | +0.05(+0.49%) |
Jan 11, 2017 | 11.02 | 11.20 | 11.02 | 11.18 | 56,092 | +0.21(+1.96%) |
Jan 10, 2017 | 10.80 | 11.00 | 10.80 | 10.96 | 12,064 | +0.10(+0.92%) |
Jan 09, 2017 | 10.99 | 10.99 | 10.83 | 10.86 | 25,155 | -0.14(-1.27%) |
Jan 06, 2017 | 11.00 | 11.04 | 10.86 | 11.00 | 14,791 | -0.05(-0.45%) |
Jan 05, 2017 | 10.86 | 11.05 | 10.86 | 11.05 | 44,077 | +0.19(+1.70%) |
Jan 04, 2017 | 10.93 | 10.93 | 10.61 | 10.87 | 25,771 | +0.17(+1.54%) |
Jan 03, 2017 | 10.39 | 10.73 | 10.39 | 10.70 | 40,495 | +0.29(+2.75%) |
Dec 30, 2016 | 10.41 | 10.41 | 10.41 | 0 | -0.19(-1.80%) | |
Dec 29, 2016 | 10.36 | 10.62 | 10.36 | 10.61 | 32,200 | +0.22(+2.17%) |
Dec 28, 2016 | 10.34 | 10.41 | 10.26 | 10.38 | 11,909 | +0.08(+0.73%) |
Dec 27, 2016 | 10.28 | 10.34 | 10.27 | 10.30 | 20,469 | -0.05(-0.53%) |
Dec 23, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.12(-1.10%) | |
Dec 22, 2016 | 10.55 | 10.56 | 10.45 | 10.47 | 38,302 | -0.17(-1.55%) |
Dec 21, 2016 | 10.77 | 10.77 | 10.43 | 10.64 | 20,619 | -0.09(-0.84%) |
Dec 20, 2016 | 10.70 | 10.80 | 10.70 | 10.73 | 24,576 | -0.08(-0.74%) |
Dec 19, 2016 | 10.76 | 10.91 | 10.76 | 10.81 | 27,396 | -0.12(-1.05%) |
Dec 16, 2016 | 10.71 | 10.93 | 10.71 | 10.93 | 22,914 | +0.04(+0.41%) |
Dec 15, 2016 | 10.62 | 10.91 | 10.62 | 10.88 | 48,946 | +0.12(+1.12%) |
Dec 14, 2016 | 10.98 | 10.98 | 10.75 | 10.76 | 34,113 | -0.24(-2.18%) |
Dec 13, 2016 | 10.86 | 11.03 | 10.86 | 11.00 | 89,735 | +0.29(+2.69%) |
Dec 12, 2016 | 10.59 | 10.80 | 10.59 | 10.71 | 35,987 | -0.39(-3.50%) |
Dec 09, 2016 | 11.02 | 11.11 | 11.02 | 11.10 | 39,460 | -0.25(-2.19%) |
Dec 08, 2016 | 11.52 | 11.55 | 11.20 | 11.35 | 99,755 | -0.13(-1.18%) |
Dec 07, 2016 | 11.25 | 11.48 | 11.25 | 11.48 | 37,217 | +0.07(+0.66%) |
Dec 06, 2016 | 11.64 | 11.64 | 11.37 | 11.41 | 29,490 | +0.19(+1.65%) |
Dec 05, 2016 | 11.45 | 11.46 | 11.10 | 11.22 | 77,105 | -0.33(-2.81%) |
Dec 02, 2016 | 11.70 | 11.72 | 11.55 | 11.55 | 47,326 | -0.35(-2.94%) |
Dec 01, 2016 | 11.74 | 11.90 | 11.72 | 11.90 | 7,421 | -0.12(-1.00%) |
Nov 30, 2016 | 12.05 | 12.09 | 12.01 | 12.02 | 19,727 | -0.03(-0.21%) |
Nov 29, 2016 | 12.04 | 12.08 | 12.02 | 12.04 | 54,870 | -0.03(-0.21%) |
Nov 28, 2016 | 11.90 | 12.13 | 11.90 | 12.07 | 9,556 | +0.25(+2.12%) |
Nov 25, 2016 | 11.68 | 11.86 | 11.65 | 11.82 | 8,699 | +0.19(+1.63%) |
Nov 23, 2016 | 11.63 | 11.63 | 11.63 | 0 | -0.21(-1.73%) | |
Nov 22, 2016 | 11.94 | 11.94 | 11.78 | 11.84 | 15,954 | +0.03(+0.21%) |
Nov 21, 2016 | 11.73 | 11.87 | 11.54 | 11.81 | 15,387 | +0.10(+0.85%) |
Nov 18, 2016 | 11.70 | 11.82 | 11.70 | 11.71 | 5,972 | +0.04(+0.34%) |
Nov 17, 2016 | 11.66 | 11.70 | 11.50 | 11.67 | 24,115 | -0.10(-0.85%) |
Nov 16, 2016 | 11.82 | 11.85 | 11.74 | 11.77 | 12,340 | -0.12(-1.01%) |
Nov 15, 2016 | 11.89 | 11.91 | 11.78 | 11.89 | 32,868 | +0.17(+1.45%) |
Nov 14, 2016 | 11.79 | 11.84 | 11.69 | 11.72 | 51,829 | -0.36(-2.98%) |
Nov 11, 2016 | 12.07 | 12.09 | 11.90 | 12.08 | 31,336 | -0.37(-2.97%) |
Nov 10, 2016 | 12.52 | 12.60 | 12.30 | 12.45 | 18,922 | -0.16(-1.27%) |
Nov 09, 2016 | 12.49 | 12.76 | 12.49 | 12.61 | 39,519 | -0.28(-2.17%) |
Nov 08, 2016 | 12.75 | 12.89 | 12.63 | 12.89 | 24,380 | +0.10(+0.78%) |
Nov 07, 2016 | 12.80 | 12.90 | 12.67 | 12.79 | 61,507 | +0.46(+3.73%) |
Nov 04, 2016 | 12.50 | 12.50 | 12.29 | 12.33 | 32,592 | -0.37(-2.91%) |
Nov 03, 2016 | 12.84 | 12.87 | 12.68 | 12.70 | 45,711 | -0.13(-1.01%) |
Nov 02, 2016 | 13.05 | 13.05 | 12.80 | 12.83 | 15,375 | -0.08(-0.62%) |
Nov 01, 2016 | 13.00 | 13.09 | 12.91 | 12.91 | 32,539 | -0.10(-0.77%) |
Oct 31, 2016 | 13.02 | 13.04 | 13.00 | 13.01 | 19,599 | -0.10(-0.76%) |
Oct 28, 2016 | 13.24 | 13.24 | 13.11 | 13.11 | 16,373 | -0.14(-1.06%) |
Oct 27, 2016 | 13.26 | 13.32 | 13.23 | 13.25 | 60,455 | -0.25(-1.85%) |
Oct 26, 2016 | 13.55 | 13.59 | 13.35 | 13.50 | 13,984 | -0.11(-0.79%) |
Oct 25, 2016 | 13.65 | 13.68 | 13.60 | 13.61 | 6,017 | +0.06(+0.42%) |
Oct 24, 2016 | 13.40 | 13.75 | 13.40 | 13.55 | 57,539 | +0.35(+2.66%) |
Oct 21, 2016 | 13.29 | 13.29 | 13.17 | 13.20 | 17,030 | -0.08(-0.56%) |
Oct 20, 2016 | 13.37 | 13.37 | 13.13 | 13.28 | 4,750 | -0.04(-0.34%) |
Oct 19, 2016 | 13.25 | 13.32 | 13.22 | 13.32 | 3,631 | -0.06(-0.45%) |
Oct 18, 2016 | 13.32 | 13.45 | 13.32 | 13.38 | 29,846 | +0.56(+4.37%) |
Oct 17, 2016 | 12.98 | 12.74 | 12.82 | 9,504 | -0.16(-1.23%) | |
Oct 14, 2016 | 12.98 | 13.04 | 12.93 | 12.98 | 7,487 | +0.01(+0.08%) |
Oct 13, 2016 | 12.96 | 13.03 | 12.88 | 12.97 | 37,654 | -0.11(-0.84%) |
Oct 12, 2016 | 13.05 | 13.08 | 13.02 | 13.08 | 25,078 | -0.01(-0.08%) |
Oct 11, 2016 | 13.17 | 13.17 | 13.08 | 13.09 | 11,461 | -0.17(-1.28%) |
Oct 10, 2016 | 13.10 | 13.29 | 13.10 | 13.26 | 6,256 | +0.16(+1.22%) |
Oct 07, 2016 | 13.11 | 13.24 | 13.08 | 13.10 | 19,768 | -0.14(-1.09%) |
Oct 06, 2016 | 13.20 | 13.27 | 13.19 | 13.24 | 24,370 | -0.09(-0.65%) |
Oct 05, 2016 | 13.24 | 13.34 | 13.24 | 13.33 | 7,827 | +0.09(+0.69%) |
Oct 04, 2016 | 13.21 | 13.46 | 13.21 | 13.24 | 17,445 | +0.09(+0.68%) |