Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.25 | 18.30 | 17.88 | 18.02 | 922,646 | -0.28(-1.55%) |
Jul 28, 2017 | 19.01 | 19.11 | 18.25 | 18.30 | 2,349,726 | -0.62(-3.26%) |
Jul 27, 2017 | 17.59 | 19.01 | 17.54 | 18.92 | 3,484,822 | +1.52(+8.72%) |
Jul 26, 2017 | 17.40 | 17.69 | 17.35 | 17.40 | 1,759,999 | -0.05(-0.27%) |
Jul 25, 2017 | 17.40 | 17.54 | 17.35 | 17.45 | 1,297,555 | +0.14(+0.82%) |
Jul 24, 2017 | 17.16 | 17.40 | 17.09 | 17.31 | 979,647 | +0.14(+0.83%) |
Jul 21, 2017 | 17.16 | 17.21 | 17.07 | 17.16 | 861,017 | +0.05(+0.28%) |
Jul 20, 2017 | 16.88 | 17.21 | 16.88 | 17.12 | 1,483,443 | +0.28(+1.69%) |
Jul 19, 2017 | 16.69 | 16.86 | 16.69 | 16.83 | 857,791 | +0.19(+1.14%) |
Jul 18, 2017 | 16.59 | 16.69 | 16.57 | 16.64 | 730,440 | -0.05(-0.28%) |
Jul 17, 2017 | 16.74 | 16.74 | 16.57 | 16.69 | 768,368 | +0.00(+0.00%) |
Jul 14, 2017 | 16.59 | 16.74 | 16.57 | 16.69 | 634,840 | +0.05(+0.28%) |
Jul 13, 2017 | 16.59 | 16.69 | 16.50 | 16.64 | 1,529,663 | +0.05(+0.29%) |
Jul 12, 2017 | 16.64 | 16.78 | 16.52 | 16.59 | 662,516 | -0.05(-0.28%) |
Jul 11, 2017 | 16.55 | 16.74 | 16.41 | 16.64 | 1,080,049 | +0.14(+0.86%) |
Jul 10, 2017 | 16.50 | 16.59 | 16.41 | 16.50 | 1,019,921 | -0.10(-0.63%) |
Jul 07, 2017 | 16.42 | 16.75 | 16.42 | 16.60 | 1,268,518 | +0.09(+0.57%) |
Jul 06, 2017 | 16.70 | 16.75 | 16.44 | 16.51 | 1,296,932 | -0.28(-1.69%) |
Jul 05, 2017 | 16.75 | 16.84 | 16.60 | 16.79 | 1,324,249 | +0.00(+0.00%) |
Jul 03, 2017 | 16.70 | 16.84 | 16.60 | 16.79 | 562,179 | +0.05(+0.28%) |
Jun 30, 2017 | 16.79 | 16.89 | 16.56 | 16.75 | 914,379 | -0.09(-0.56%) |
Jun 29, 2017 | 17.03 | 17.03 | 16.58 | 16.84 | 867,083 | -0.19(-1.11%) |
Jun 28, 2017 | 16.75 | 17.03 | 16.56 | 17.03 | 1,267,154 | +0.47(+2.86%) |
Jun 27, 2017 | 16.51 | 16.75 | 16.42 | 16.56 | 1,155,392 | +0.14(+0.86%) |
Jun 26, 2017 | 16.65 | 16.77 | 16.23 | 16.42 | 2,325,260 | -0.28(-1.70%) |
Jun 23, 2017 | 16.51 | 16.70 | 16.46 | 16.70 | 2,762,477 | +0.24(+1.44%) |
Jun 22, 2017 | 16.46 | 16.56 | 16.32 | 16.46 | 2,163,673 | -0.05(-0.29%) |
Jun 21, 2017 | 16.51 | 16.60 | 16.42 | 16.51 | 722,666 | -0.05(-0.29%) |
Jun 20, 2017 | 16.70 | 16.70 | 16.42 | 16.56 | 931,821 | -0.24(-1.41%) |
Jun 19, 2017 | 16.84 | 16.89 | 16.65 | 16.79 | 976,803 | +0.05(+0.28%) |
Jun 16, 2017 | 16.51 | 16.75 | 16.46 | 16.75 | 1,375,765 | +0.05(+0.28%) |
Jun 15, 2017 | 16.75 | 16.84 | 16.51 | 16.70 | 1,496,045 | -0.19(-1.12%) |
Jun 14, 2017 | 16.94 | 16.94 | 16.75 | 16.89 | 969,717 | -0.05(-0.28%) |
Jun 13, 2017 | 16.84 | 17.03 | 16.72 | 16.94 | 1,445,522 | +0.14(+0.84%) |
Jun 12, 2017 | 16.79 | 16.89 | 16.70 | 16.79 | 1,041,687 | +0.05(+0.28%) |
Jun 09, 2017 | 16.70 | 16.89 | 16.63 | 16.75 | 1,366,328 | +0.09(+0.57%) |
Jun 08, 2017 | 16.32 | 16.65 | 16.32 | 16.65 | 1,245,407 | +0.33(+2.03%) |
Jun 07, 2017 | 16.42 | 16.46 | 16.27 | 16.32 | 880,621 | -0.09(-0.58%) |
Jun 06, 2017 | 16.51 | 16.56 | 16.27 | 16.42 | 914,453 | -0.19(-1.14%) |
Jun 05, 2017 | 16.70 | 16.75 | 16.56 | 16.60 | 722,565 | -0.05(-0.28%) |
Jun 02, 2017 | 16.60 | 16.84 | 16.51 | 16.65 | 917,583 | -0.05(-0.28%) |
Jun 01, 2017 | 16.70 | 16.71 | 16.46 | 16.70 | 2,209,466 | +0.05(+0.28%) |
May 31, 2017 | 16.65 | 16.75 | 16.37 | 16.65 | 1,403,687 | +0.00(+0.00%) |
May 30, 2017 | 16.37 | 16.65 | 16.27 | 16.65 | 1,477,894 | +0.33(+2.03%) |
May 26, 2017 | 16.32 | 16.42 | 16.23 | 16.32 | 1,018,348 | -0.05(-0.29%) |
May 25, 2017 | 16.56 | 16.56 | 16.32 | 16.37 | 1,020,098 | -0.14(-0.86%) |
May 24, 2017 | 16.42 | 16.51 | 16.27 | 16.51 | 1,183,816 | +0.05(+0.29%) |
May 23, 2017 | 16.46 | 16.56 | 16.32 | 16.46 | 767,575 | +0.00(+0.00%) |
May 22, 2017 | 16.37 | 16.51 | 16.32 | 16.46 | 1,220,273 | +0.05(+0.29%) |
May 19, 2017 | 15.94 | 16.42 | 15.89 | 16.42 | 3,453,555 | +0.47(+2.97%) |
May 18, 2017 | 15.89 | 16.04 | 15.78 | 15.94 | 1,329,507 | +0.00(+0.00%) |
May 17, 2017 | 16.18 | 16.13 | 15.82 | 15.94 | 1,727,398 | -0.24(-1.46%) |
May 16, 2017 | 16.37 | 16.37 | 16.06 | 16.18 | 883,568 | -0.14(-0.87%) |
May 15, 2017 | 16.27 | 16.46 | 16.23 | 16.32 | 890,980 | +0.05(+0.29%) |
May 12, 2017 | 16.32 | 16.42 | 16.18 | 16.27 | 1,044,490 | +0.00(+0.00%) |
May 11, 2017 | 16.27 | 16.51 | 16.11 | 16.27 | 1,519,705 | +0.00(+0.00%) |
May 10, 2017 | 16.08 | 16.32 | 15.99 | 16.27 | 1,239,096 | +0.14(+0.88%) |
May 09, 2017 | 16.08 | 16.23 | 15.99 | 16.13 | 1,560,489 | +0.05(+0.29%) |
May 08, 2017 | 15.94 | 16.18 | 15.87 | 16.08 | 1,959,334 | +0.05(+0.29%) |
May 05, 2017 | 15.89 | 16.18 | 15.71 | 16.04 | 3,214,677 | +0.19(+1.19%) |
May 04, 2017 | 15.33 | 15.94 | 15.23 | 15.85 | 3,719,286 | +0.62(+4.04%) |
May 03, 2017 | 14.14 | 15.33 | 14.14 | 15.23 | 4,075,557 | +1.70(+12.59%) |
May 02, 2017 | 13.67 | 13.77 | 13.46 | 13.53 | 604,030 | -0.14(-1.04%) |
May 01, 2017 | 13.67 | 13.77 | 13.51 | 13.67 | 686,789 | +0.00(+0.00%) |
Apr 28, 2017 | 13.86 | 13.91 | 13.43 | 13.67 | 991,406 | -0.19(-1.37%) |
Apr 27, 2017 | 14.10 | 14.10 | 13.72 | 13.86 | 700,408 | -0.19(-1.35%) |
Apr 26, 2017 | 14.00 | 14.26 | 13.96 | 14.05 | 865,648 | +0.05(+0.34%) |
Apr 25, 2017 | 14.14 | 14.29 | 13.93 | 14.00 | 678,664 | -0.05(-0.34%) |
Apr 24, 2017 | 14.10 | 14.14 | 13.91 | 14.05 | 484,433 | +0.14(+1.02%) |
Apr 21, 2017 | 13.96 | 14.10 | 13.81 | 13.91 | 580,503 | -0.09(-0.68%) |
Apr 20, 2017 | 13.91 | 14.14 | 13.77 | 14.00 | 833,741 | +0.19(+1.37%) |
Apr 19, 2017 | 13.77 | 13.93 | 13.72 | 13.81 | 799,564 | +0.09(+0.69%) |
Apr 18, 2017 | 13.58 | 13.77 | 13.51 | 13.72 | 965,617 | +0.05(+0.35%) |
Apr 17, 2017 | 13.53 | 13.70 | 13.43 | 13.67 | 576,666 | +0.19(+1.40%) |
Apr 13, 2017 | 13.67 | 13.72 | 13.39 | 13.48 | 594,073 | -0.24(-1.72%) |
Apr 12, 2017 | 13.81 | 13.91 | 13.58 | 13.72 | 631,305 | -0.09(-0.68%) |
Apr 11, 2017 | 13.58 | 13.86 | 13.48 | 13.81 | 740,869 | +0.14(+1.04%) |
Apr 10, 2017 | 13.67 | 13.77 | 13.43 | 13.67 | 554,190 | +0.00(+0.00%) |
Apr 07, 2017 | 13.67 | 13.72 | 13.62 | 13.67 | 639,923 | -0.05(-0.34%) |
Apr 06, 2017 | 13.62 | 13.74 | 13.48 | 13.72 | 637,955 | +0.09(+0.69%) |
Apr 05, 2017 | 13.81 | 13.86 | 13.53 | 13.62 | 1,009,937 | -0.19(-1.37%) |
Apr 04, 2017 | 13.34 | 13.81 | 13.33 | 13.81 | 896,314 | +0.38(+2.82%) |
Apr 03, 2017 | 13.58 | 13.62 | 13.36 | 13.43 | 932,991 | -0.15(-1.11%) |
Mar 31, 2017 | 13.77 | 13.82 | 13.49 | 13.59 | 933,211 | -0.14(-1.03%) |
Mar 30, 2017 | 13.59 | 13.87 | 13.59 | 13.73 | 644,437 | +0.09(+0.69%) |
Mar 29, 2017 | 13.59 | 13.68 | 13.54 | 13.63 | 431,630 | +0.05(+0.35%) |
Mar 28, 2017 | 13.35 | 13.68 | 13.35 | 13.59 | 449,931 | +0.14(+1.05%) |
Mar 27, 2017 | 13.35 | 13.49 | 13.30 | 13.44 | 397,054 | +0.00(+0.00%) |
Mar 24, 2017 | 13.54 | 13.63 | 13.44 | 13.44 | 552,761 | -0.05(-0.35%) |
Mar 23, 2017 | 13.44 | 13.63 | 13.35 | 13.49 | 761,447 | +0.05(+0.35%) |
Mar 22, 2017 | 13.44 | 13.63 | 13.30 | 13.44 | 798,321 | +0.00(+0.00%) |
Mar 21, 2017 | 13.73 | 13.82 | 13.35 | 13.44 | 1,161,175 | -0.24(-1.72%) |
Mar 20, 2017 | 13.87 | 13.92 | 13.63 | 13.68 | 522,618 | -0.19(-1.36%) |
Mar 17, 2017 | 13.82 | 14.01 | 13.73 | 13.87 | 1,778,736 | +0.05(+0.34%) |
Mar 16, 2017 | 13.96 | 13.96 | 13.66 | 13.82 | 470,693 | -0.09(-0.68%) |
Mar 15, 2017 | 13.82 | 13.96 | 13.70 | 13.92 | 531,275 | +0.19(+1.37%) |
Mar 14, 2017 | 13.63 | 13.87 | 13.63 | 13.73 | 420,316 | +0.00(+0.00%) |
Mar 13, 2017 | 13.77 | 13.96 | 13.66 | 13.73 | 662,250 | -0.09(-0.68%) |
Mar 10, 2017 | 13.59 | 13.87 | 13.49 | 13.82 | 1,299,325 | +0.28(+2.09%) |
Mar 09, 2017 | 13.59 | 13.75 | 13.54 | 13.54 | 519,774 | -0.09(-0.69%) |
Mar 08, 2017 | 13.73 | 13.82 | 13.56 | 13.63 | 696,334 | -0.05(-0.35%) |
Mar 07, 2017 | 13.73 | 13.87 | 13.63 | 13.68 | 828,761 | -0.05(-0.34%) |
Mar 06, 2017 | 13.77 | 13.82 | 13.61 | 13.73 | 670,295 | -0.05(-0.34%) |
Mar 03, 2017 | 13.73 | 13.77 | 13.49 | 13.77 | 1,014,374 | +0.00(+0.00%) |
Mar 02, 2017 | 13.77 | 13.82 | 13.63 | 13.77 | 546,697 | -0.09(-0.68%) |
Mar 01, 2017 | 13.77 | 13.92 | 13.59 | 13.87 | 1,031,819 | +0.28(+2.08%) |
Feb 28, 2017 | 13.96 | 13.96 | 13.47 | 13.59 | 2,055,880 | -0.38(-2.70%) |
Feb 27, 2017 | 14.11 | 14.25 | 13.87 | 13.96 | 1,102,626 | -0.05(-0.34%) |
Feb 24, 2017 | 13.92 | 14.20 | 13.73 | 14.01 | 1,079,876 | +0.09(+0.68%) |
Feb 23, 2017 | 14.34 | 14.34 | 13.82 | 13.92 | 1,453,304 | -0.28(-1.99%) |
Feb 22, 2017 | 14.53 | 14.62 | 14.15 | 14.20 | 1,261,658 | -0.42(-2.90%) |
Feb 21, 2017 | 14.72 | 14.77 | 14.48 | 14.62 | 858,976 | +0.05(+0.32%) |
Feb 17, 2017 | 14.58 | 14.58 | 14.58 | 0 | -0.19(-1.28%) | |
Feb 16, 2017 | 15.00 | 15.05 | 14.65 | 14.77 | 788,347 | -0.28(-1.88%) |
Feb 15, 2017 | 14.95 | 15.10 | 14.62 | 15.05 | 1,121,822 | +0.09(+0.63%) |
Feb 14, 2017 | 15.19 | 15.28 | 14.98 | 14.95 | 994,830 | -0.38(-2.46%) |
Feb 13, 2017 | 14.86 | 15.43 | 14.62 | 15.33 | 2,484,402 | +0.75(+5.18%) |
Feb 10, 2017 | 14.06 | 14.62 | 13.96 | 14.58 | 1,783,386 | +0.66(+4.75%) |
Feb 09, 2017 | 14.01 | 14.08 | 13.87 | 13.92 | 909,502 | -0.05(-0.34%) |
Feb 08, 2017 | 13.77 | 13.99 | 13.49 | 13.96 | 1,130,637 | +0.14(+1.02%) |
Feb 07, 2017 | 13.82 | 13.94 | 13.73 | 13.82 | 1,025,349 | +0.09(+0.69%) |
Feb 06, 2017 | 13.44 | 13.73 | 13.30 | 13.73 | 1,185,396 | +0.19(+1.39%) |
Feb 03, 2017 | 12.93 | 13.63 | 12.88 | 13.54 | 1,397,835 | +0.75(+5.90%) |
Feb 02, 2017 | 12.97 | 13.35 | 12.55 | 12.78 | 1,297,417 | +0.00(+0.00%) |
Feb 01, 2017 | 12.78 | 13.07 | 12.60 | 12.78 | 633,660 | +0.05(+0.37%) |
Jan 31, 2017 | 12.55 | 12.78 | 12.50 | 12.74 | 418,277 | +0.19(+1.50%) |
Jan 30, 2017 | 12.60 | 12.76 | 12.31 | 12.55 | 644,187 | -0.05(-0.37%) |
Jan 27, 2017 | 12.60 | 12.69 | 12.27 | 12.60 | 996,227 | +0.05(+0.38%) |
Jan 26, 2017 | 12.60 | 12.64 | 12.48 | 12.55 | 336,232 | +0.00(+0.00%) |
Jan 25, 2017 | 12.36 | 12.67 | 12.36 | 12.55 | 521,084 | +0.19(+1.53%) |
Jan 24, 2017 | 12.31 | 12.45 | 12.27 | 12.36 | 1,097,153 | +0.05(+0.38%) |
Jan 23, 2017 | 12.60 | 12.64 | 12.27 | 12.31 | 697,172 | -0.28(-2.25%) |
Jan 20, 2017 | 12.55 | 12.78 | 12.55 | 12.60 | 415,852 | +0.00(+0.00%) |
Jan 19, 2017 | 12.78 | 12.86 | 12.57 | 12.60 | 245,388 | -0.19(-1.48%) |
Jan 18, 2017 | 12.83 | 12.83 | 12.60 | 12.78 | 291,287 | +0.05(+0.37%) |
Jan 17, 2017 | 12.74 | 12.83 | 12.67 | 12.74 | 358,258 | -0.09(-0.73%) |
Jan 13, 2017 | 12.83 | 12.83 | 12.83 | 0 | +0.09(+0.74%) | |
Jan 12, 2017 | 12.69 | 12.78 | 12.55 | 12.74 | 372,405 | -0.09(-0.73%) |
Jan 11, 2017 | 12.69 | 12.83 | 12.64 | 12.83 | 361,618 | +0.05(+0.37%) |
Jan 10, 2017 | 12.64 | 12.83 | 12.60 | 12.78 | 482,169 | +0.14(+1.12%) |
Jan 09, 2017 | 12.69 | 12.74 | 12.50 | 12.64 | 272,449 | -0.06(-0.45%) |
Jan 06, 2017 | 12.84 | 12.89 | 12.65 | 12.70 | 335,659 | -0.09(-0.73%) |
Jan 05, 2017 | 12.89 | 12.93 | 12.65 | 12.79 | 385,072 | -0.09(-0.73%) |
Jan 04, 2017 | 12.65 | 12.89 | 12.61 | 12.89 | 535,883 | +0.24(+1.86%) |
Jan 03, 2017 | 12.65 | 12.75 | 12.51 | 12.65 | 502,780 | +0.14(+1.13%) |
Dec 30, 2016 | 12.51 | 12.51 | 12.51 | 0 | -0.09(-0.75%) | |
Dec 29, 2016 | 12.65 | 12.79 | 12.46 | 12.61 | 437,615 | -0.05(-0.37%) |
Dec 28, 2016 | 12.89 | 12.93 | 12.61 | 12.65 | 244,116 | -0.19(-1.47%) |
Dec 27, 2016 | 12.75 | 12.93 | 12.75 | 12.84 | 142,008 | +0.05(+0.37%) |
Dec 23, 2016 | 12.79 | 12.79 | 12.79 | 0 | +0.05(+0.37%) | |
Dec 22, 2016 | 12.70 | 12.86 | 12.56 | 12.75 | 269,984 | +0.00(+0.00%) |
Dec 21, 2016 | 12.84 | 12.84 | 12.56 | 12.75 | 368,468 | -0.09(-0.73%) |
Dec 20, 2016 | 12.84 | 12.98 | 12.68 | 12.84 | 499,839 | +0.00(+0.00%) |
Dec 19, 2016 | 12.84 | 12.93 | 12.70 | 12.84 | 452,819 | +0.05(+0.37%) |
Dec 16, 2016 | 12.75 | 12.98 | 12.67 | 12.79 | 1,807,047 | +0.09(+0.74%) |
Dec 15, 2016 | 12.75 | 12.93 | 12.70 | 12.70 | 649,937 | +0.05(+0.37%) |
Dec 14, 2016 | 12.75 | 12.97 | 12.65 | 12.65 | 591,287 | -0.14(-1.10%) |
Dec 13, 2016 | 13.03 | 13.12 | 12.56 | 12.79 | 1,178,117 | -0.19(-1.45%) |
Dec 12, 2016 | 13.22 | 13.31 | 12.89 | 12.98 | 564,685 | -0.28(-2.13%) |
Dec 09, 2016 | 13.17 | 13.36 | 13.03 | 13.26 | 661,892 | +0.14(+1.08%) |
Dec 08, 2016 | 12.56 | 13.17 | 12.56 | 13.12 | 942,005 | +0.52(+4.10%) |
Dec 07, 2016 | 12.28 | 12.70 | 12.28 | 12.61 | 786,761 | +0.24(+1.90%) |
Dec 06, 2016 | 12.42 | 12.42 | 12.09 | 12.37 | 638,900 | -0.05(-0.38%) |
Dec 05, 2016 | 12.13 | 12.65 | 12.06 | 12.42 | 804,758 | +0.38(+3.12%) |
Dec 02, 2016 | 12.23 | 12.35 | 11.90 | 12.04 | 542,927 | -0.14(-1.16%) |
Dec 01, 2016 | 12.28 | 12.42 | 12.13 | 12.18 | 490,888 | -0.05(-0.38%) |
Nov 30, 2016 | 12.23 | 12.32 | 12.13 | 12.23 | 584,125 | +0.14(+1.17%) |
Nov 29, 2016 | 12.09 | 12.37 | 12.04 | 12.09 | 860,325 | -0.05(-0.39%) |
Nov 28, 2016 | 12.04 | 12.32 | 12.02 | 12.13 | 532,172 | +0.05(+0.39%) |
Nov 25, 2016 | 12.04 | 12.18 | 11.99 | 12.09 | 260,660 | +0.00(+0.00%) |
Nov 23, 2016 | 12.09 | 12.09 | 12.09 | 0 | +0.19(+1.58%) | |
Nov 22, 2016 | 11.66 | 11.99 | 11.48 | 11.90 | 534,655 | +0.19(+1.61%) |
Nov 21, 2016 | 11.71 | 11.81 | 11.57 | 11.71 | 676,978 | +0.00(+0.00%) |
Nov 18, 2016 | 11.57 | 11.76 | 11.48 | 11.71 | 686,506 | +0.14(+1.22%) |
Nov 17, 2016 | 11.57 | 11.66 | 11.48 | 11.57 | 782,319 | +0.09(+0.82%) |
Nov 16, 2016 | 11.52 | 11.62 | 11.43 | 11.48 | 575,511 | -0.05(-0.41%) |
Nov 15, 2016 | 11.71 | 11.71 | 11.34 | 11.52 | 809,139 | -0.19(-1.61%) |
Nov 14, 2016 | 11.71 | 11.85 | 11.48 | 11.71 | 907,229 | +0.19(+1.63%) |
Nov 11, 2016 | 11.10 | 11.66 | 11.05 | 11.52 | 1,687,350 | +0.47(+4.26%) |
Nov 10, 2016 | 10.91 | 11.24 | 10.82 | 11.05 | 1,176,216 | +0.24(+2.17%) |
Nov 09, 2016 | 10.44 | 10.84 | 10.39 | 10.82 | 979,462 | +0.28(+2.68%) |
Nov 08, 2016 | 10.39 | 10.63 | 10.39 | 10.54 | 743,431 | +0.09(+0.90%) |
Nov 07, 2016 | 10.39 | 10.61 | 10.32 | 10.44 | 769,502 | +0.14(+1.37%) |
Nov 04, 2016 | 10.25 | 10.44 | 10.11 | 10.30 | 987,970 | +0.14(+1.39%) |
Nov 03, 2016 | 10.25 | 10.30 | 9.971 | 10.16 | 1,242,303 | -0.14(-1.37%) |
Nov 02, 2016 | 10.35 | 10.54 | 10.21 | 10.30 | 921,918 | +0.05(+0.46%) |
Nov 01, 2016 | 10.25 | 10.35 | 10.11 | 10.25 | 972,926 | +0.00(+0.00%) |
Oct 31, 2016 | 10.39 | 10.44 | 10.25 | 10.25 | 665,718 | -0.14(-1.36%) |
Oct 28, 2016 | 10.30 | 10.44 | 10.25 | 10.39 | 427,039 | +0.05(+0.46%) |
Oct 27, 2016 | 10.72 | 10.72 | 10.16 | 10.35 | 933,935 | -0.38(-3.51%) |
Oct 26, 2016 | 10.77 | 10.87 | 10.63 | 10.72 | 696,808 | -0.05(-0.44%) |
Oct 25, 2016 | 10.72 | 10.82 | 10.68 | 10.77 | 404,782 | -0.05(-0.44%) |
Oct 24, 2016 | 11.01 | 11.01 | 10.77 | 10.82 | 593,473 | -0.05(-0.43%) |
Oct 21, 2016 | 10.72 | 10.87 | 10.63 | 10.87 | 369,816 | +0.00(+0.00%) |
Oct 20, 2016 | 10.82 | 10.91 | 10.72 | 10.87 | 563,898 | +0.00(+0.00%) |
Oct 19, 2016 | 10.91 | 10.96 | 10.77 | 10.87 | 488,187 | +0.05(+0.43%) |
Oct 18, 2016 | 10.82 | 10.91 | 10.68 | 10.82 | 639,629 | +0.14(+1.32%) |
Oct 17, 2016 | 10.82 | 10.91 | 10.63 | 10.68 | 412,014 | -0.19(-1.73%) |
Oct 14, 2016 | 10.91 | 11.01 | 10.79 | 10.87 | 302,758 | -0.05(-0.43%) |
Oct 13, 2016 | 10.87 | 11.01 | 10.77 | 10.91 | 316,871 | -0.09(-0.85%) |
Oct 12, 2016 | 11.05 | 11.19 | 10.91 | 11.01 | 590,149 | +0.05(+0.43%) |
Oct 11, 2016 | 11.10 | 11.19 | 10.91 | 10.96 | 399,724 | -0.19(-1.69%) |
Oct 10, 2016 | 11.10 | 11.24 | 11.05 | 11.15 | 305,793 | +0.05(+0.42%) |
Oct 07, 2016 | 11.25 | 11.31 | 11.05 | 11.10 | 762,492 | -0.16(-1.42%) |
Oct 06, 2016 | 11.31 | 11.35 | 11.16 | 11.26 | 472,801 | -0.05(-0.42%) |
Oct 05, 2016 | 11.29 | 11.37 | 11.21 | 11.31 | 469,224 | +0.08(+0.75%) |
Oct 04, 2016 | 11.34 | 11.43 | 11.18 | 11.22 | 465,973 | -0.14(-1.24%) |
Oct 03, 2016 | 11.18 | 11.40 | 11.10 | 11.36 | 796,472 | +0.16(+1.43%) |
Sep 30, 2016 | 11.21 | 11.22 | 11.09 | 11.20 | 839,834 | +0.05(+0.42%) |
Sep 29, 2016 | 11.44 | 11.45 | 11.13 | 11.16 | 927,553 | -0.14(-1.24%) |
Sep 28, 2016 | 11.42 | 11.53 | 11.26 | 11.30 | 841,502 | -0.23(-2.03%) |
Sep 27, 2016 | 11.54 | 11.62 | 11.50 | 11.53 | 1,191,401 | -0.04(-0.32%) |
Sep 26, 2016 | 11.59 | 11.64 | 11.52 | 11.57 | 533,415 | -0.09(-0.80%) |
Sep 23, 2016 | 11.60 | 11.69 | 11.57 | 11.66 | 406,542 | +0.02(+0.16%) |
Sep 22, 2016 | 11.52 | 11.64 | 11.50 | 11.64 | 633,186 | +0.12(+1.06%) |
Sep 21, 2016 | 11.51 | 11.60 | 11.38 | 11.52 | 660,167 | +0.01(+0.08%) |
Sep 20, 2016 | 11.64 | 11.64 | 11.50 | 11.51 | 440,095 | -0.06(-0.49%) |
Sep 19, 2016 | 11.58 | 11.64 | 11.51 | 11.57 | 528,477 | +0.06(+0.49%) |
Sep 16, 2016 | 11.58 | 11.59 | 11.37 | 11.51 | 1,269,988 | -0.06(-0.49%) |
Sep 15, 2016 | 11.50 | 11.63 | 11.44 | 11.57 | 702,364 | +0.08(+0.73%) |
Sep 14, 2016 | 11.51 | 11.60 | 11.44 | 11.48 | 758,228 | -0.05(-0.41%) |
Sep 13, 2016 | 11.71 | 11.71 | 11.47 | 11.53 | 930,613 | -0.26(-2.23%) |
Sep 12, 2016 | 11.63 | 11.81 | 11.57 | 11.79 | 625,921 | +0.12(+1.04%) |
Sep 09, 2016 | 12.08 | 12.10 | 11.67 | 11.67 | 578,289 | -0.53(-4.30%) |
Sep 08, 2016 | 12.32 | 12.32 | 12.17 | 12.20 | 410,979 | -0.12(-0.99%) |
Sep 07, 2016 | 12.22 | 12.32 | 12.19 | 12.32 | 954,350 | +0.12(+1.00%) |
Sep 06, 2016 | 12.29 | 12.37 | 12.15 | 12.20 | 651,539 | -0.04(-0.31%) |
Sep 02, 2016 | 12.20 | 12.23 | 12.23 | 12.23 | 427,606 | +0.11(+0.93%) |
Sep 01, 2016 | 12.14 | 12.20 | 12.03 | 12.12 | 402,971 | -0.01(-0.08%) |
Aug 31, 2016 | 12.22 | 12.22 | 12.07 | 12.13 | 545,581 | -0.07(-0.61%) |
Aug 30, 2016 | 12.19 | 12.22 | 12.13 | 12.21 | 439,924 | +0.04(+0.31%) |
Aug 29, 2016 | 12.24 | 12.29 | 12.16 | 12.17 | 412,042 | -0.06(-0.46%) |
Aug 26, 2016 | 12.28 | 12.33 | 12.15 | 12.23 | 460,188 | -0.04(-0.31%) |
Aug 25, 2016 | 12.21 | 12.32 | 12.21 | 12.26 | 407,609 | +0.01(+0.08%) |
Aug 24, 2016 | 12.30 | 12.38 | 12.23 | 12.25 | 331,988 | -0.09(-0.76%) |
Aug 23, 2016 | 12.39 | 12.44 | 12.33 | 12.35 | 459,566 | +0.01(+0.08%) |
Aug 22, 2016 | 12.19 | 12.36 | 12.11 | 12.34 | 921,460 | +0.10(+0.84%) |
Aug 19, 2016 | 12.09 | 12.26 | 12.08 | 12.23 | 1,394,458 | +0.10(+0.85%) |
Aug 18, 2016 | 12.11 | 12.19 | 12.09 | 12.13 | 480,053 | +0.02(+0.15%) |
Aug 17, 2016 | 12.10 | 12.16 | 12.07 | 12.11 | 479,627 | +0.02(+0.16%) |
Aug 16, 2016 | 12.12 | 12.15 | 12.08 | 12.09 | 436,887 | -0.05(-0.39%) |
Aug 15, 2016 | 11.99 | 12.21 | 11.99 | 12.14 | 622,398 | +0.16(+1.33%) |
Aug 12, 2016 | 11.86 | 11.98 | 11.84 | 11.98 | 409,599 | +0.09(+0.79%) |
Aug 11, 2016 | 11.98 | 12.02 | 11.83 | 11.89 | 496,281 | -0.02(-0.16%) |
Aug 10, 2016 | 11.98 | 12.04 | 11.91 | 11.91 | 352,017 | -0.08(-0.70%) |
Aug 09, 2016 | 11.94 | 12.00 | 11.92 | 11.99 | 563,402 | +0.02(+0.16%) |
Aug 08, 2016 | 12.04 | 12.05 | 11.96 | 11.97 | 434,722 | -0.07(-0.55%) |
Aug 05, 2016 | 12.03 | 12.15 | 11.93 | 12.04 | 631,281 | +0.09(+0.79%) |
Aug 04, 2016 | 11.92 | 12.04 | 11.91 | 11.94 | 712,707 | -0.01(-0.08%) |
Aug 03, 2016 | 11.93 | 12.05 | 11.93 | 11.95 | 882,808 | -0.03(-0.23%) |
Aug 02, 2016 | 12.19 | 12.23 | 11.86 | 11.98 | 1,246,525 | -0.22(-1.84%) |