Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.400 | 7.525 | 7.100 | 7.350 | 162,564 | -0.10(-1.34%) |
Sep 28, 2017 | 7.800 | 7.800 | 7.400 | 7.450 | 91,283 | -0.35(-4.49%) |
Sep 27, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 118,875 | +0.10(+1.30%) |
Sep 26, 2017 | 7.450 | 7.750 | 7.450 | 7.700 | 161,738 | +0.25(+3.36%) |
Sep 25, 2017 | 7.750 | 7.800 | 7.400 | 7.450 | 102,807 | -0.30(-3.87%) |
Sep 22, 2017 | 7.650 | 7.850 | 7.555 | 7.750 | 140,828 | +0.10(+1.31%) |
Sep 21, 2017 | 8.000 | 8.000 | 7.650 | 7.650 | 92,709 | -0.35(-4.37%) |
Sep 20, 2017 | 7.900 | 8.000 | 7.800 | 8.000 | 106,129 | +0.00(+0.00%) |
Sep 19, 2017 | 8.150 | 8.200 | 7.900 | 8.000 | 209,767 | -0.15(-1.84%) |
Sep 18, 2017 | 8.400 | 8.450 | 8.100 | 8.150 | 242,782 | -0.30(-3.55%) |
Sep 15, 2017 | 7.700 | 8.500 | 7.650 | 8.450 | 319,049 | +0.75(+9.74%) |
Sep 14, 2017 | 7.850 | 7.850 | 7.450 | 7.700 | 286,664 | -0.10(-1.28%) |
Sep 13, 2017 | 7.450 | 7.850 | 7.350 | 7.800 | 344,285 | +0.30(+4.00%) |
Sep 12, 2017 | 7.350 | 7.600 | 7.300 | 7.500 | 83,635 | +0.20(+2.74%) |
Sep 11, 2017 | 7.350 | 7.400 | 7.150 | 7.300 | 94,213 | +0.00(+0.00%) |
Sep 08, 2017 | 7.550 | 7.550 | 7.100 | 7.300 | 136,339 | -0.30(-3.95%) |
Sep 07, 2017 | 7.600 | 7.700 | 7.350 | 7.600 | 87,828 | +0.00(+0.00%) |
Sep 06, 2017 | 7.650 | 7.750 | 7.400 | 7.600 | 110,100 | +0.00(+0.00%) |
Sep 05, 2017 | 7.750 | 7.750 | 7.550 | 7.600 | 180,742 | -0.20(-2.56%) |
Sep 01, 2017 | 7.800 | 7.850 | 7.650 | 7.800 | 63,378 | +0.05(+0.65%) |
Aug 31, 2017 | 7.550 | 7.850 | 7.450 | 7.750 | 164,205 | +0.25(+3.33%) |
Aug 30, 2017 | 7.450 | 7.645 | 7.400 | 7.500 | 113,234 | +0.00(+0.00%) |
Aug 29, 2017 | 7.250 | 7.550 | 7.200 | 7.500 | 80,331 | +0.25(+3.45%) |
Aug 28, 2017 | 7.400 | 7.500 | 7.200 | 7.250 | 105,770 | -0.15(-2.03%) |
Aug 25, 2017 | 7.200 | 7.425 | 7.200 | 7.400 | 84,593 | +0.15(+2.07%) |
Aug 24, 2017 | 7.750 | 7.750 | 7.200 | 7.250 | 114,969 | -0.40(-5.23%) |
Aug 23, 2017 | 7.350 | 7.725 | 7.300 | 7.650 | 165,169 | +0.35(+4.79%) |
Aug 22, 2017 | 7.550 | 7.575 | 7.100 | 7.300 | 122,424 | -0.05(-0.68%) |
Aug 21, 2017 | 7.000 | 7.450 | 6.950 | 7.350 | 131,141 | +0.40(+5.76%) |
Aug 18, 2017 | 6.750 | 7.050 | 6.705 | 6.950 | 133,541 | +0.20(+2.96%) |
Aug 17, 2017 | 7.350 | 7.350 | 6.650 | 6.750 | 288,408 | -0.65(-8.78%) |
Aug 16, 2017 | 7.500 | 7.550 | 7.300 | 7.400 | 132,495 | -0.10(-1.33%) |
Aug 15, 2017 | 7.700 | 7.700 | 7.500 | 7.500 | 120,501 | -0.25(-3.23%) |
Aug 14, 2017 | 7.900 | 7.950 | 7.620 | 7.750 | 179,990 | -0.20(-2.52%) |
Aug 11, 2017 | 7.900 | 8.250 | 7.850 | 7.950 | 71,333 | -0.30(-3.64%) |
Aug 10, 2017 | 8.850 | 8.850 | 7.750 | 8.250 | 209,244 | -0.95(-10.33%) |
Aug 09, 2017 | 9.200 | 9.275 | 9.150 | 9.200 | 87,030 | +0.00(+0.00%) |
Aug 08, 2017 | 9.200 | 9.350 | 9.100 | 9.200 | 69,719 | -0.10(-1.08%) |
Aug 07, 2017 | 9.150 | 9.300 | 9.050 | 9.300 | 89,911 | +0.10(+1.09%) |
Aug 04, 2017 | 9.250 | 9.250 | 9.050 | 9.200 | 80,392 | -0.05(-0.54%) |
Aug 03, 2017 | 9.200 | 9.350 | 9.150 | 9.250 | 78,164 | +0.05(+0.54%) |
Aug 02, 2017 | 9.350 | 9.700 | 9.200 | 9.200 | 94,882 | -0.20(-2.13%) |
Aug 01, 2017 | 9.500 | 9.550 | 9.150 | 9.400 | 121,436 | -0.10(-1.05%) |
Jul 31, 2017 | 9.250 | 9.550 | 9.100 | 9.500 | 86,629 | +0.25(+2.70%) |
Jul 28, 2017 | 9.450 | 9.500 | 9.175 | 9.250 | 66,286 | -0.20(-2.12%) |
Jul 27, 2017 | 9.550 | 9.650 | 9.300 | 9.450 | 70,885 | -0.15(-1.56%) |
Jul 26, 2017 | 9.650 | 9.650 | 9.250 | 9.600 | 74,847 | +0.00(+0.00%) |
Jul 25, 2017 | 9.400 | 9.825 | 9.350 | 9.600 | 96,004 | +0.30(+3.23%) |
Jul 24, 2017 | 9.550 | 9.750 | 9.250 | 9.300 | 89,981 | -0.20(-2.11%) |
Jul 21, 2017 | 9.400 | 9.575 | 9.225 | 9.500 | 151,433 | +0.20(+2.15%) |
Jul 20, 2017 | 9.300 | 9.350 | 9.250 | 9.300 | 44,588 | +0.00(+0.00%) |
Jul 19, 2017 | 9.200 | 9.400 | 9.150 | 9.300 | 61,746 | +0.10(+1.09%) |
Jul 18, 2017 | 9.200 | 9.400 | 9.100 | 9.200 | 80,763 | -0.15(-1.60%) |
Jul 17, 2017 | 9.100 | 9.400 | 9.050 | 9.350 | 138,577 | +0.10(+1.08%) |
Jul 14, 2017 | 9.100 | 9.300 | 9.000 | 9.250 | 80,962 | +0.10(+1.09%) |
Jul 13, 2017 | 9.100 | 9.250 | 8.950 | 9.150 | 91,514 | +0.00(+0.00%) |
Jul 12, 2017 | 9.200 | 9.200 | 8.975 | 9.150 | 63,437 | -0.05(-0.54%) |
Jul 11, 2017 | 9.150 | 9.200 | 8.950 | 9.200 | 131,522 | +0.10(+1.10%) |
Jul 10, 2017 | 8.800 | 9.175 | 8.775 | 9.100 | 159,075 | +0.25(+2.82%) |
Jul 07, 2017 | 8.800 | 9.000 | 8.750 | 8.850 | 65,878 | +0.05(+0.57%) |
Jul 06, 2017 | 9.000 | 9.090 | 8.550 | 8.800 | 204,819 | -0.30(-3.30%) |
Jul 05, 2017 | 9.300 | 9.300 | 8.975 | 9.100 | 88,721 | -0.30(-3.19%) |
Jul 03, 2017 | 9.100 | 9.400 | 9.050 | 9.400 | 43,179 | +0.30(+3.30%) |
Jun 30, 2017 | 9.200 | 9.200 | 9.020 | 9.100 | 65,425 | -0.10(-1.09%) |
Jun 29, 2017 | 9.450 | 9.500 | 9.100 | 9.200 | 63,209 | -0.15(-1.60%) |
Jun 28, 2017 | 9.050 | 9.400 | 9.050 | 9.350 | 64,380 | +0.30(+3.31%) |
Jun 27, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 90,097 | -0.25(-2.69%) |
Jun 26, 2017 | 9.100 | 9.500 | 9.050 | 9.300 | 163,801 | +0.25(+2.76%) |
Jun 23, 2017 | 9.000 | 9.200 | 8.950 | 9.050 | 503,069 | +0.05(+0.56%) |
Jun 22, 2017 | 8.850 | 9.050 | 8.750 | 9.000 | 107,439 | +0.15(+1.69%) |
Jun 21, 2017 | 8.900 | 9.150 | 8.750 | 8.850 | 153,548 | -0.10(-1.12%) |
Jun 20, 2017 | 9.250 | 9.250 | 8.900 | 8.950 | 134,954 | -0.40(-4.28%) |
Jun 19, 2017 | 9.400 | 9.450 | 9.000 | 9.350 | 231,179 | +0.05(+0.54%) |
Jun 16, 2017 | 9.250 | 9.400 | 9.050 | 9.300 | 727,549 | -0.05(-0.53%) |
Jun 15, 2017 | 9.450 | 9.600 | 9.350 | 9.350 | 140,959 | -0.30(-3.11%) |
Jun 14, 2017 | 9.450 | 9.750 | 9.100 | 9.650 | 246,706 | +0.20(+2.12%) |
Jun 13, 2017 | 9.900 | 9.900 | 9.425 | 9.450 | 225,941 | -0.40(-4.06%) |
Jun 12, 2017 | 10.10 | 10.15 | 9.775 | 9.850 | 165,890 | -0.20(-1.99%) |
Jun 09, 2017 | 10.10 | 10.18 | 9.950 | 10.05 | 180,324 | -0.05(-0.50%) |
Jun 08, 2017 | 9.700 | 10.10 | 9.650 | 10.10 | 136,789 | +0.35(+3.59%) |
Jun 07, 2017 | 9.900 | 10.05 | 9.550 | 9.750 | 132,138 | -0.20(-2.01%) |
Jun 06, 2017 | 9.950 | 10.00 | 9.750 | 9.950 | 141,490 | +0.00(+0.00%) |
Jun 05, 2017 | 10.00 | 10.12 | 9.800 | 9.950 | 315,811 | +0.00(+0.00%) |
Jun 02, 2017 | 9.950 | 10.15 | 9.950 | 9.950 | 258,467 | -0.05(-0.50%) |
Jun 01, 2017 | 9.450 | 10.12 | 9.350 | 10.00 | 254,541 | +0.75(+8.11%) |
May 31, 2017 | 9.400 | 9.475 | 9.150 | 9.250 | 152,185 | -0.15(-1.60%) |
May 30, 2017 | 9.600 | 9.650 | 9.350 | 9.400 | 107,391 | -0.30(-3.09%) |
May 26, 2017 | 9.550 | 9.700 | 9.450 | 9.700 | 69,577 | +0.15(+1.57%) |
May 25, 2017 | 9.850 | 9.850 | 9.450 | 9.550 | 88,487 | -0.30(-3.05%) |
May 24, 2017 | 9.600 | 9.850 | 9.600 | 9.850 | 85,391 | +0.30(+3.14%) |
May 23, 2017 | 9.600 | 9.650 | 9.450 | 9.550 | 224,074 | +0.05(+0.53%) |
May 22, 2017 | 9.900 | 10.00 | 9.450 | 9.500 | 116,056 | -0.40(-4.04%) |
May 19, 2017 | 9.300 | 9.950 | 9.200 | 9.900 | 162,769 | +0.70(+7.61%) |
May 18, 2017 | 9.350 | 9.350 | 9.025 | 9.200 | 211,407 | -0.20(-2.13%) |
May 17, 2017 | 9.850 | 9.900 | 9.325 | 9.400 | 199,219 | -0.35(-3.59%) |
May 16, 2017 | 9.800 | 9.950 | 9.650 | 9.750 | 93,606 | -0.05(-0.51%) |
May 15, 2017 | 9.800 | 9.900 | 9.800 | 9.800 | 83,361 | -0.05(-0.51%) |
May 12, 2017 | 10.00 | 10.00 | 9.750 | 9.850 | 187,561 | -0.10(-1.01%) |
May 11, 2017 | 9.700 | 9.950 | 9.650 | 9.950 | 100,357 | +0.10(+1.02%) |
May 10, 2017 | 9.900 | 10.25 | 9.525 | 9.850 | 373,332 | -0.90(-8.37%) |
May 09, 2017 | 10.70 | 10.85 | 10.35 | 10.75 | 259,965 | +0.20(+1.90%) |
May 08, 2017 | 10.15 | 10.62 | 10.10 | 10.55 | 136,911 | +0.50(+4.98%) |
May 05, 2017 | 9.950 | 10.20 | 9.900 | 10.05 | 83,422 | +0.10(+1.01%) |
May 04, 2017 | 10.30 | 10.32 | 9.850 | 9.950 | 145,661 | -0.35(-3.40%) |
May 03, 2017 | 10.50 | 10.50 | 10.25 | 10.30 | 108,057 | -0.25(-2.37%) |
May 02, 2017 | 10.95 | 11.05 | 10.45 | 10.55 | 122,201 | -0.45(-4.09%) |
May 01, 2017 | 11.15 | 11.30 | 10.90 | 11.00 | 199,182 | +0.00(+0.00%) |
Apr 28, 2017 | 10.55 | 11.15 | 10.40 | 11.00 | 278,004 | +0.45(+4.27%) |
Apr 27, 2017 | 10.85 | 10.85 | 10.50 | 10.55 | 156,030 | -0.25(-2.31%) |
Apr 26, 2017 | 10.55 | 10.95 | 10.50 | 10.80 | 228,343 | +0.20(+1.89%) |
Apr 25, 2017 | 10.75 | 10.90 | 10.60 | 10.60 | 125,035 | -0.10(-0.93%) |
Apr 24, 2017 | 10.55 | 10.95 | 10.50 | 10.70 | 410,406 | +0.20(+1.90%) |
Apr 21, 2017 | 10.55 | 10.62 | 10.35 | 10.50 | 250,082 | -0.15(-1.41%) |
Apr 20, 2017 | 10.50 | 10.85 | 10.50 | 10.65 | 250,645 | +0.15(+1.43%) |
Apr 19, 2017 | 10.25 | 10.55 | 10.10 | 10.50 | 270,414 | +0.30(+2.94%) |
Apr 18, 2017 | 9.750 | 10.20 | 9.750 | 10.20 | 139,744 | +0.35(+3.55%) |
Apr 17, 2017 | 9.650 | 9.950 | 9.550 | 9.850 | 108,241 | +0.10(+1.03%) |
Apr 13, 2017 | 10.40 | 10.40 | 9.750 | 9.750 | 185,122 | -0.70(-6.70%) |
Apr 12, 2017 | 10.55 | 10.60 | 10.40 | 10.45 | 161,412 | -0.15(-1.42%) |
Apr 11, 2017 | 10.50 | 10.70 | 10.25 | 10.60 | 242,453 | +0.00(+0.00%) |
Apr 10, 2017 | 11.05 | 11.05 | 10.55 | 10.60 | 360,545 | -0.40(-3.64%) |
Apr 07, 2017 | 11.35 | 11.60 | 10.90 | 11.00 | 729,785 | -0.60(-5.17%) |
Apr 06, 2017 | 11.40 | 11.65 | 11.30 | 11.60 | 159,224 | +0.20(+1.75%) |
Apr 05, 2017 | 11.55 | 11.68 | 11.35 | 11.40 | 198,847 | -0.05(-0.44%) |
Apr 04, 2017 | 11.35 | 11.55 | 11.30 | 11.45 | 171,037 | +0.10(+0.88%) |
Apr 03, 2017 | 11.55 | 11.60 | 11.20 | 11.35 | 150,372 | -0.15(-1.30%) |
Mar 31, 2017 | 11.35 | 11.60 | 11.35 | 11.50 | 279,500 | +0.10(+0.88%) |
Mar 30, 2017 | 11.25 | 11.50 | 11.20 | 11.40 | 220,258 | +0.10(+0.88%) |
Mar 29, 2017 | 11.30 | 11.45 | 11.15 | 11.30 | 99,374 | +0.00(+0.00%) |
Mar 28, 2017 | 11.50 | 11.60 | 11.25 | 11.30 | 117,755 | -0.25(-2.16%) |
Mar 27, 2017 | 11.00 | 11.65 | 10.95 | 11.55 | 154,908 | +0.40(+3.59%) |
Mar 24, 2017 | 11.20 | 11.50 | 11.00 | 11.15 | 90,170 | -0.05(-0.45%) |
Mar 23, 2017 | 11.15 | 11.45 | 11.15 | 11.20 | 92,209 | +0.00(+0.00%) |
Mar 22, 2017 | 11.05 | 11.25 | 10.90 | 11.20 | 113,027 | +0.10(+0.90%) |
Mar 21, 2017 | 11.45 | 11.55 | 10.30 | 11.10 | 190,167 | -0.35(-3.06%) |
Mar 20, 2017 | 11.60 | 11.60 | 11.38 | 11.45 | 173,510 | -0.05(-0.43%) |
Mar 17, 2017 | 11.75 | 11.77 | 11.35 | 11.50 | 453,071 | -0.15(-1.29%) |
Mar 16, 2017 | 11.85 | 11.85 | 11.55 | 11.65 | 184,601 | -0.10(-0.85%) |
Mar 15, 2017 | 11.80 | 11.95 | 11.65 | 11.75 | 413,320 | -0.05(-0.42%) |
Mar 14, 2017 | 11.55 | 11.85 | 11.35 | 11.80 | 353,016 | +0.15(+1.29%) |
Mar 13, 2017 | 11.85 | 12.25 | 11.45 | 11.65 | 298,285 | +0.00(+0.00%) |
Mar 10, 2017 | 12.25 | 12.30 | 11.55 | 11.65 | 305,301 | -0.60(-4.90%) |
Mar 09, 2017 | 12.80 | 12.80 | 12.15 | 12.25 | 121,443 | -0.60(-4.67%) |
Mar 08, 2017 | 14.20 | 14.20 | 12.55 | 12.85 | 381,374 | -1.25(-8.87%) |
Mar 07, 2017 | 14.40 | 14.50 | 14.10 | 14.10 | 106,819 | -0.20(-1.40%) |
Mar 06, 2017 | 14.65 | 14.65 | 14.25 | 14.30 | 52,191 | -0.40(-2.72%) |
Mar 03, 2017 | 14.25 | 14.80 | 14.25 | 14.70 | 105,943 | +0.45(+3.16%) |
Mar 02, 2017 | 14.40 | 14.55 | 14.25 | 14.25 | 112,506 | -0.15(-1.04%) |
Mar 01, 2017 | 14.50 | 14.55 | 14.25 | 14.40 | 107,080 | +0.05(+0.35%) |
Feb 28, 2017 | 14.45 | 14.55 | 14.10 | 14.35 | 104,058 | -0.15(-1.03%) |
Feb 27, 2017 | 14.95 | 14.95 | 14.32 | 14.50 | 124,802 | -0.30(-2.03%) |
Feb 24, 2017 | 15.00 | 15.00 | 14.65 | 14.80 | 52,638 | -0.20(-1.33%) |
Feb 23, 2017 | 15.10 | 15.30 | 14.70 | 15.00 | 93,883 | +0.05(+0.33%) |
Feb 22, 2017 | 14.80 | 15.10 | 14.75 | 14.95 | 69,847 | +0.10(+0.67%) |
Feb 21, 2017 | 14.65 | 14.95 | 14.50 | 14.85 | 85,207 | +0.35(+2.41%) |
Feb 17, 2017 | 14.50 | 14.50 | 14.50 | 0 | +0.05(+0.35%) | |
Feb 16, 2017 | 14.90 | 14.95 | 14.40 | 14.45 | 93,873 | -0.35(-2.36%) |
Feb 15, 2017 | 14.55 | 14.80 | 14.55 | 14.80 | 108,678 | +0.05(+0.34%) |
Feb 14, 2017 | 14.10 | 14.75 | 14.10 | 14.75 | 140,930 | +0.70(+4.98%) |
Feb 13, 2017 | 13.90 | 14.10 | 13.60 | 14.05 | 90,357 | +0.05(+0.36%) |
Feb 10, 2017 | 13.50 | 14.20 | 13.50 | 14.00 | 162,832 | +0.50(+3.70%) |
Feb 09, 2017 | 13.35 | 13.55 | 13.28 | 13.50 | 80,960 | +0.25(+1.89%) |
Feb 08, 2017 | 13.45 | 13.45 | 13.10 | 13.25 | 103,860 | -0.15(-1.12%) |
Feb 07, 2017 | 13.30 | 13.60 | 13.20 | 13.40 | 131,257 | +0.20(+1.52%) |
Feb 06, 2017 | 13.05 | 13.40 | 13.00 | 13.20 | 90,485 | +0.15(+1.15%) |
Feb 03, 2017 | 13.35 | 13.35 | 13.00 | 13.05 | 102,951 | -0.15(-1.14%) |
Feb 02, 2017 | 13.30 | 13.40 | 13.10 | 13.20 | 81,551 | -0.10(-0.75%) |
Feb 01, 2017 | 13.40 | 13.80 | 13.20 | 13.30 | 104,062 | -0.10(-0.75%) |
Jan 31, 2017 | 13.95 | 13.96 | 13.25 | 13.40 | 212,069 | -0.50(-3.60%) |
Jan 30, 2017 | 14.55 | 14.55 | 13.85 | 13.90 | 113,270 | -0.75(-5.12%) |
Jan 27, 2017 | 14.75 | 14.75 | 14.40 | 14.65 | 68,468 | +0.00(+0.00%) |
Jan 26, 2017 | 14.70 | 14.80 | 14.60 | 14.65 | 57,841 | -0.05(-0.34%) |
Jan 25, 2017 | 14.85 | 14.95 | 14.55 | 14.70 | 110,700 | +0.00(+0.00%) |
Jan 24, 2017 | 14.80 | 14.95 | 14.60 | 14.70 | 107,076 | -0.05(-0.34%) |
Jan 23, 2017 | 14.60 | 14.80 | 14.60 | 14.75 | 78,637 | +0.05(+0.34%) |
Jan 20, 2017 | 14.80 | 14.90 | 14.60 | 14.70 | 107,200 | -0.15(-1.01%) |
Jan 19, 2017 | 14.90 | 14.93 | 14.72 | 14.85 | 94,907 | +0.00(+0.00%) |
Jan 18, 2017 | 14.90 | 14.93 | 14.65 | 14.85 | 157,532 | +0.05(+0.34%) |
Jan 17, 2017 | 15.20 | 15.20 | 14.60 | 14.80 | 104,415 | -0.35(-2.31%) |
Jan 13, 2017 | 15.15 | 15.15 | 15.15 | 0 | +0.10(+0.66%) | |
Jan 12, 2017 | 15.50 | 15.50 | 14.80 | 15.05 | 58,492 | -0.35(-2.27%) |
Jan 11, 2017 | 15.40 | 15.50 | 15.10 | 15.40 | 74,015 | +0.10(+0.65%) |
Jan 10, 2017 | 15.40 | 15.50 | 15.28 | 15.30 | 74,311 | +0.00(+0.00%) |
Jan 09, 2017 | 15.75 | 15.75 | 15.15 | 15.30 | 138,463 | -0.40(-2.55%) |
Jan 06, 2017 | 16.30 | 16.30 | 15.65 | 15.70 | 53,430 | -0.60(-3.68%) |
Jan 05, 2017 | 16.20 | 16.50 | 15.85 | 16.30 | 98,021 | +0.10(+0.62%) |
Jan 04, 2017 | 16.00 | 16.25 | 15.72 | 16.20 | 82,534 | +0.30(+1.89%) |
Jan 03, 2017 | 15.75 | 15.90 | 15.55 | 15.90 | 80,254 | +0.40(+2.58%) |
Dec 30, 2016 | 15.50 | 15.50 | 15.50 | 0 | -0.20(-1.27%) | |
Dec 29, 2016 | 15.80 | 15.95 | 15.60 | 15.70 | 39,512 | -0.10(-0.63%) |
Dec 28, 2016 | 16.25 | 16.32 | 15.75 | 15.80 | 117,639 | -0.30(-1.86%) |
Dec 27, 2016 | 16.05 | 16.30 | 15.90 | 16.10 | 74,895 | +0.10(+0.63%) |
Dec 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.10(+0.63%) | |
Dec 22, 2016 | 16.70 | 16.75 | 15.85 | 15.90 | 47,999 | -0.85(-5.07%) |
Dec 21, 2016 | 17.00 | 17.15 | 16.70 | 16.75 | 106,870 | -0.25(-1.47%) |
Dec 20, 2016 | 16.90 | 17.12 | 16.75 | 17.00 | 92,938 | +0.10(+0.59%) |
Dec 19, 2016 | 16.70 | 17.30 | 16.55 | 16.90 | 118,337 | +0.25(+1.50%) |
Dec 16, 2016 | 16.45 | 16.65 | 16.25 | 16.65 | 238,094 | +0.30(+1.83%) |
Dec 15, 2016 | 16.15 | 16.60 | 16.05 | 16.35 | 67,892 | +0.20(+1.24%) |
Dec 14, 2016 | 16.55 | 16.55 | 16.05 | 16.15 | 62,203 | -0.35(-2.12%) |
Dec 13, 2016 | 16.60 | 16.85 | 16.35 | 16.50 | 120,959 | +0.10(+0.61%) |
Dec 12, 2016 | 16.40 | 16.75 | 16.20 | 16.40 | 93,425 | -0.05(-0.30%) |
Dec 09, 2016 | 16.65 | 16.65 | 16.35 | 16.45 | 104,034 | +0.00(+0.00%) |
Dec 08, 2016 | 16.55 | 16.80 | 16.25 | 16.45 | 137,019 | +0.05(+0.30%) |
Dec 07, 2016 | 15.90 | 16.52 | 15.72 | 16.40 | 238,720 | +0.55(+3.47%) |
Dec 06, 2016 | 15.65 | 15.85 | 15.55 | 15.85 | 80,180 | +0.35(+2.26%) |
Dec 05, 2016 | 15.25 | 15.50 | 15.15 | 15.50 | 106,104 | +0.30(+1.97%) |
Dec 02, 2016 | 15.10 | 15.25 | 14.90 | 15.20 | 60,509 | +0.20(+1.33%) |
Dec 01, 2016 | 15.15 | 15.20 | 14.85 | 15.00 | 56,275 | -0.15(-0.99%) |
Nov 30, 2016 | 15.10 | 15.23 | 14.95 | 15.15 | 105,962 | +0.20(+1.34%) |
Nov 29, 2016 | 15.00 | 15.15 | 14.95 | 14.95 | 64,334 | +0.00(+0.00%) |
Nov 28, 2016 | 15.15 | 15.20 | 14.80 | 14.95 | 87,014 | -0.15(-0.99%) |
Nov 25, 2016 | 15.15 | 15.15 | 15.05 | 15.10 | 24,498 | -0.05(-0.33%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.15 | 15.15 | 14.85 | 15.15 | 111,471 | +0.25(+1.68%) |
Nov 21, 2016 | 15.00 | 15.10 | 14.65 | 14.90 | 103,785 | -0.10(-0.67%) |
Nov 18, 2016 | 16.45 | 16.45 | 14.85 | 15.00 | 107,871 | -1.65(-9.91%) |
Nov 17, 2016 | 16.35 | 16.65 | 16.30 | 16.65 | 81,064 | +0.35(+2.15%) |
Nov 16, 2016 | 15.20 | 16.35 | 15.20 | 16.30 | 170,803 | +1.10(+7.24%) |
Nov 15, 2016 | 15.55 | 15.55 | 15.10 | 15.20 | 77,782 | -0.30(-1.94%) |
Nov 14, 2016 | 15.30 | 15.85 | 15.30 | 15.50 | 154,656 | +0.40(+2.65%) |
Nov 11, 2016 | 14.75 | 15.15 | 14.70 | 15.10 | 119,013 | +0.40(+2.72%) |
Nov 10, 2016 | 14.55 | 14.80 | 14.25 | 14.70 | 152,852 | +0.15(+1.03%) |
Nov 09, 2016 | 14.35 | 14.60 | 14.20 | 14.55 | 123,608 | +0.05(+0.34%) |
Nov 08, 2016 | 14.95 | 14.95 | 14.47 | 14.50 | 258,132 | -0.30(-2.03%) |
Nov 07, 2016 | 14.80 | 15.00 | 14.75 | 14.80 | 86,032 | +0.30(+2.07%) |
Nov 04, 2016 | 14.45 | 14.70 | 14.40 | 14.50 | 28,517 | +0.10(+0.69%) |
Nov 03, 2016 | 14.30 | 14.55 | 14.15 | 14.40 | 29,574 | +0.20(+1.41%) |
Nov 02, 2016 | 14.40 | 14.70 | 14.20 | 14.20 | 30,173 | -0.30(-2.07%) |
Nov 01, 2016 | 14.95 | 15.00 | 14.25 | 14.50 | 42,623 | -0.40(-2.68%) |
Oct 31, 2016 | 15.05 | 15.05 | 14.81 | 14.90 | 39,131 | -0.10(-0.67%) |
Oct 28, 2016 | 14.99 | 15.13 | 14.77 | 15.00 | 50,906 | +0.05(+0.33%) |
Oct 27, 2016 | 15.15 | 15.26 | 14.79 | 14.95 | 76,979 | -0.16(-1.06%) |
Oct 26, 2016 | 15.25 | 15.31 | 14.97 | 15.11 | 56,682 | +0.02(+0.13%) |
Oct 25, 2016 | 15.29 | 15.38 | 14.87 | 15.09 | 43,840 | -0.28(-1.82%) |
Oct 24, 2016 | 15.05 | 15.41 | 15.03 | 15.37 | 83,211 | +0.48(+3.22%) |
Oct 21, 2016 | 14.35 | 14.92 | 14.23 | 14.89 | 60,952 | +0.34(+2.34%) |
Oct 20, 2016 | 14.45 | 14.59 | 14.29 | 14.55 | 54,976 | +0.03(+0.21%) |
Oct 19, 2016 | 14.09 | 14.78 | 14.09 | 14.52 | 60,816 | +0.41(+2.91%) |
Oct 18, 2016 | 14.08 | 14.23 | 13.93 | 14.11 | 63,198 | +0.19(+1.36%) |
Oct 17, 2016 | 13.92 | 14.05 | 13.87 | 13.92 | 40,342 | -0.04(-0.29%) |
Oct 14, 2016 | 14.12 | 14.33 | 13.89 | 13.96 | 65,359 | -0.03(-0.21%) |
Oct 13, 2016 | 14.28 | 14.28 | 13.89 | 13.99 | 39,578 | -0.29(-2.03%) |
Oct 12, 2016 | 14.36 | 14.50 | 14.20 | 14.28 | 36,048 | -0.02(-0.14%) |
Oct 11, 2016 | 14.45 | 14.50 | 14.13 | 14.30 | 48,129 | -0.20(-1.38%) |
Oct 10, 2016 | 14.37 | 14.70 | 14.37 | 14.50 | 28,449 | +0.18(+1.26%) |
Oct 07, 2016 | 14.74 | 14.76 | 14.31 | 14.32 | 33,794 | -0.45(-3.05%) |
Oct 06, 2016 | 14.76 | 14.85 | 14.58 | 14.77 | 32,486 | +0.05(+0.34%) |
Oct 05, 2016 | 14.37 | 14.88 | 14.22 | 14.72 | 63,654 | +0.43(+3.01%) |
Oct 04, 2016 | 14.48 | 14.63 | 14.27 | 14.29 | 49,349 | -0.15(-1.04%) |