Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.71 | 10.94 | 10.64 | 10.68 | 560,974 | -0.08(-0.70%) |
Oct 30, 2017 | 10.71 | 10.87 | 10.68 | 10.75 | 505,699 | +0.00(+0.00%) |
Oct 27, 2017 | 11.05 | 11.09 | 10.71 | 10.75 | 1,347,660 | -0.38(-3.39%) |
Oct 26, 2017 | 11.05 | 11.17 | 10.98 | 11.13 | 923,937 | +0.04(+0.34%) |
Oct 25, 2017 | 11.09 | 11.20 | 10.94 | 11.09 | 1,118,205 | +0.15(+1.38%) |
Oct 24, 2017 | 11.13 | 11.24 | 10.85 | 10.94 | 622,511 | -0.19(-1.69%) |
Oct 23, 2017 | 10.83 | 11.20 | 10.79 | 11.13 | 747,559 | +0.26(+2.43%) |
Oct 20, 2017 | 10.90 | 10.94 | 10.64 | 10.87 | 1,468,021 | +0.04(+0.35%) |
Oct 19, 2017 | 10.94 | 11.02 | 10.60 | 10.83 | 1,863,088 | -0.15(-1.37%) |
Oct 18, 2017 | 11.70 | 11.70 | 10.94 | 10.98 | 3,099,992 | -0.94(-7.91%) |
Oct 17, 2017 | 12.37 | 12.45 | 11.88 | 11.92 | 1,106,207 | -0.45(-3.66%) |
Oct 16, 2017 | 12.83 | 12.90 | 12.30 | 12.37 | 877,175 | -0.49(-3.81%) |
Oct 13, 2017 | 12.71 | 12.86 | 12.64 | 12.86 | 622,084 | +0.15(+1.19%) |
Oct 12, 2017 | 12.49 | 12.75 | 12.41 | 12.71 | 671,017 | +0.15(+1.20%) |
Oct 11, 2017 | 12.56 | 12.62 | 12.45 | 12.56 | 782,422 | -0.04(-0.30%) |
Oct 10, 2017 | 12.71 | 12.73 | 12.56 | 12.60 | 359,335 | -0.08(-0.60%) |
Oct 09, 2017 | 12.68 | 12.75 | 12.53 | 12.68 | 465,509 | -0.04(-0.30%) |
Oct 06, 2017 | 12.75 | 12.86 | 12.60 | 12.71 | 752,822 | -0.08(-0.59%) |
Oct 05, 2017 | 12.64 | 13.02 | 12.64 | 12.79 | 932,553 | +0.11(+0.89%) |
Oct 04, 2017 | 12.41 | 12.71 | 12.37 | 12.68 | 660,934 | +0.30(+2.44%) |
Oct 03, 2017 | 12.34 | 12.41 | 12.22 | 12.37 | 519,676 | +0.08(+0.61%) |
Oct 02, 2017 | 12.30 | 12.34 | 12.07 | 12.30 | 702,221 | +0.08(+0.62%) |
Sep 29, 2017 | 12.15 | 12.35 | 12.15 | 12.22 | 570,396 | +0.04(+0.31%) |
Sep 28, 2017 | 12.60 | 12.66 | 12.11 | 12.19 | 1,309,611 | -0.42(-3.29%) |
Sep 27, 2017 | 12.64 | 12.75 | 12.49 | 12.60 | 686,959 | +0.11(+0.91%) |
Sep 26, 2017 | 12.34 | 12.53 | 12.21 | 12.49 | 568,865 | +0.23(+1.85%) |
Sep 25, 2017 | 12.75 | 12.75 | 12.19 | 12.26 | 1,571,403 | -0.45(-3.56%) |
Sep 22, 2017 | 12.86 | 12.98 | 12.68 | 12.71 | 453,151 | -0.23(-1.75%) |
Sep 21, 2017 | 13.13 | 13.13 | 12.64 | 12.94 | 1,316,174 | -0.15(-1.15%) |
Sep 20, 2017 | 12.90 | 13.17 | 12.86 | 13.09 | 497,083 | +0.23(+1.76%) |
Sep 19, 2017 | 12.79 | 13.02 | 12.75 | 12.86 | 620,630 | +0.08(+0.59%) |
Sep 18, 2017 | 12.60 | 12.94 | 12.53 | 12.79 | 1,036,343 | +0.19(+1.50%) |
Sep 15, 2017 | 12.75 | 12.88 | 12.45 | 12.60 | 1,785,472 | -0.15(-1.18%) |
Sep 14, 2017 | 12.71 | 13.02 | 12.68 | 12.75 | 886,460 | +0.08(+0.59%) |
Sep 13, 2017 | 12.86 | 12.98 | 12.64 | 12.68 | 813,079 | -0.15(-1.18%) |
Sep 12, 2017 | 12.90 | 12.90 | 12.68 | 12.83 | 433,693 | +0.04(+0.29%) |
Sep 11, 2017 | 12.86 | 13.02 | 12.71 | 12.79 | 471,819 | -0.08(-0.59%) |
Sep 08, 2017 | 12.86 | 13.13 | 12.86 | 12.86 | 428,616 | +0.00(+0.00%) |
Sep 07, 2017 | 12.98 | 12.98 | 12.75 | 12.86 | 487,338 | -0.15(-1.16%) |
Sep 06, 2017 | 13.17 | 13.20 | 12.94 | 13.02 | 655,749 | -0.23(-1.71%) |
Sep 05, 2017 | 13.36 | 13.39 | 13.20 | 13.24 | 590,993 | -0.15(-1.13%) |
Sep 01, 2017 | 13.54 | 13.66 | 13.36 | 13.39 | 646,396 | -0.15(-1.11%) |
Aug 31, 2017 | 13.39 | 13.69 | 13.28 | 13.54 | 648,057 | +0.19(+1.41%) |
Aug 30, 2017 | 13.20 | 13.66 | 13.13 | 13.36 | 862,718 | +0.11(+0.80%) |
Aug 29, 2017 | 13.25 | 13.32 | 13.10 | 13.25 | 651,472 | +0.00(+0.00%) |
Aug 28, 2017 | 13.29 | 13.44 | 13.06 | 13.25 | 575,498 | -0.07(-0.56%) |
Aug 25, 2017 | 13.14 | 13.36 | 13.03 | 13.32 | 864,501 | +0.15(+1.13%) |
Aug 24, 2017 | 12.95 | 13.21 | 12.84 | 13.18 | 741,867 | +0.19(+1.43%) |
Aug 23, 2017 | 12.69 | 13.06 | 12.65 | 12.99 | 538,804 | +0.33(+2.65%) |
Aug 22, 2017 | 12.54 | 12.65 | 12.54 | 12.65 | 417,925 | +0.11(+0.89%) |
Aug 21, 2017 | 12.54 | 12.62 | 12.30 | 12.54 | 389,986 | -0.04(-0.30%) |
Aug 18, 2017 | 12.65 | 12.80 | 12.54 | 12.58 | 505,289 | -0.15(-1.17%) |
Aug 17, 2017 | 12.88 | 12.88 | 12.62 | 12.73 | 465,562 | -0.11(-0.87%) |
Aug 16, 2017 | 12.84 | 12.95 | 12.65 | 12.84 | 772,525 | -0.04(-0.29%) |
Aug 15, 2017 | 12.69 | 12.88 | 12.58 | 12.88 | 448,724 | +0.22(+1.76%) |
Aug 14, 2017 | 12.54 | 12.78 | 12.28 | 12.65 | 929,541 | +0.15(+1.19%) |
Aug 11, 2017 | 12.32 | 12.54 | 12.21 | 12.51 | 960,039 | +0.22(+1.82%) |
Aug 10, 2017 | 11.80 | 12.36 | 11.80 | 12.28 | 1,056,862 | +0.19(+1.54%) |
Aug 09, 2017 | 11.46 | 12.39 | 11.46 | 12.10 | 1,281,960 | +0.56(+4.84%) |
Aug 08, 2017 | 11.39 | 11.76 | 10.87 | 11.54 | 2,645,048 | -0.45(-3.73%) |
Aug 07, 2017 | 12.02 | 12.10 | 11.85 | 11.98 | 858,929 | -0.04(-0.31%) |
Aug 04, 2017 | 11.95 | 12.08 | 11.91 | 12.02 | 560,144 | +0.11(+0.94%) |
Aug 03, 2017 | 11.91 | 11.98 | 11.76 | 11.91 | 646,775 | -0.04(-0.31%) |
Aug 02, 2017 | 12.21 | 12.21 | 11.91 | 11.95 | 488,126 | -0.22(-1.83%) |
Aug 01, 2017 | 12.32 | 12.37 | 12.06 | 12.17 | 560,672 | -0.15(-1.21%) |
Jul 31, 2017 | 12.17 | 12.65 | 11.98 | 12.32 | 883,920 | +0.26(+2.16%) |
Jul 28, 2017 | 12.13 | 12.21 | 12.00 | 12.06 | 725,699 | -0.07(-0.61%) |
Jul 27, 2017 | 12.21 | 12.21 | 12.06 | 12.13 | 354,920 | -0.07(-0.61%) |
Jul 26, 2017 | 12.36 | 12.43 | 12.21 | 12.21 | 398,851 | -0.15(-1.21%) |
Jul 25, 2017 | 12.36 | 12.43 | 12.24 | 12.36 | 636,143 | +0.11(+0.91%) |
Jul 24, 2017 | 12.21 | 12.36 | 12.13 | 12.24 | 508,778 | +0.04(+0.31%) |
Jul 21, 2017 | 12.28 | 12.39 | 12.21 | 12.21 | 853,331 | +0.00(+0.00%) |
Jul 20, 2017 | 12.10 | 12.36 | 12.06 | 12.21 | 416,528 | +0.11(+0.92%) |
Jul 19, 2017 | 12.24 | 12.24 | 12.06 | 12.10 | 331,908 | -0.11(-0.91%) |
Jul 18, 2017 | 12.21 | 12.32 | 12.10 | 12.21 | 654,901 | +0.04(+0.31%) |
Jul 17, 2017 | 12.13 | 12.54 | 11.95 | 12.17 | 1,298,946 | +0.00(+0.00%) |
Jul 14, 2017 | 12.28 | 12.51 | 12.13 | 12.17 | 1,366,010 | -0.26(-2.10%) |
Jul 13, 2017 | 12.58 | 12.73 | 12.36 | 12.43 | 1,090,717 | -0.11(-0.89%) |
Jul 12, 2017 | 12.32 | 12.91 | 11.87 | 12.54 | 2,023,486 | -0.52(-3.99%) |
Jul 11, 2017 | 12.99 | 13.10 | 12.91 | 13.06 | 657,617 | +0.04(+0.29%) |
Jul 10, 2017 | 13.03 | 13.21 | 12.91 | 13.03 | 323,698 | -0.04(-0.28%) |
Jul 07, 2017 | 13.14 | 13.18 | 12.99 | 13.06 | 405,599 | -0.04(-0.28%) |
Jul 06, 2017 | 12.99 | 13.21 | 12.88 | 13.10 | 865,704 | +0.11(+0.86%) |
Jul 05, 2017 | 13.14 | 13.29 | 12.91 | 12.99 | 1,067,145 | -0.11(-0.85%) |
Jul 03, 2017 | 13.06 | 13.25 | 13.06 | 13.10 | 238,448 | -0.04(-0.28%) |
Jun 30, 2017 | 13.44 | 13.44 | 13.10 | 13.14 | 441,866 | -0.26(-1.94%) |
Jun 29, 2017 | 13.62 | 13.62 | 13.25 | 13.40 | 444,662 | -0.19(-1.37%) |
Jun 28, 2017 | 13.36 | 13.58 | 13.21 | 13.58 | 415,690 | +0.26(+1.96%) |
Jun 27, 2017 | 13.36 | 13.51 | 13.14 | 13.32 | 555,145 | -0.04(-0.28%) |
Jun 26, 2017 | 12.99 | 13.36 | 12.99 | 13.36 | 562,702 | +0.30(+2.28%) |
Jun 23, 2017 | 13.14 | 13.14 | 12.99 | 13.06 | 889,528 | +0.00(+0.00%) |
Jun 22, 2017 | 12.95 | 13.14 | 12.84 | 13.06 | 688,852 | +0.11(+0.86%) |
Jun 21, 2017 | 13.10 | 13.25 | 12.91 | 12.95 | 571,564 | -0.15(-1.14%) |
Jun 20, 2017 | 12.77 | 13.21 | 12.75 | 13.10 | 848,132 | +0.30(+2.33%) |
Jun 19, 2017 | 12.65 | 12.95 | 12.58 | 12.80 | 408,137 | +0.07(+0.58%) |
Jun 16, 2017 | 12.95 | 12.95 | 12.51 | 12.73 | 1,020,149 | -0.26(-2.01%) |
Jun 15, 2017 | 13.10 | 13.13 | 12.91 | 12.99 | 934,583 | -0.11(-0.85%) |
Jun 14, 2017 | 13.03 | 13.21 | 12.88 | 13.10 | 625,734 | +0.07(+0.57%) |
Jun 13, 2017 | 12.84 | 13.10 | 12.77 | 13.03 | 720,623 | +0.26(+2.04%) |
Jun 12, 2017 | 12.80 | 12.97 | 12.69 | 12.77 | 758,024 | -0.15(-1.15%) |
Jun 09, 2017 | 12.73 | 12.99 | 12.69 | 12.91 | 467,367 | +0.22(+1.76%) |
Jun 08, 2017 | 12.62 | 12.80 | 12.54 | 12.69 | 625,774 | +0.07(+0.59%) |
Jun 07, 2017 | 12.36 | 12.67 | 12.36 | 12.62 | 549,865 | +0.22(+1.80%) |
Jun 06, 2017 | 12.39 | 12.47 | 12.32 | 12.39 | 630,432 | +0.04(+0.30%) |
Jun 05, 2017 | 12.39 | 12.43 | 12.28 | 12.36 | 622,934 | -0.07(-0.60%) |
Jun 02, 2017 | 12.47 | 12.54 | 12.36 | 12.43 | 469,556 | -0.04(-0.30%) |
Jun 01, 2017 | 12.21 | 12.54 | 12.13 | 12.47 | 501,276 | +0.34(+2.76%) |
May 31, 2017 | 11.98 | 12.28 | 11.95 | 12.13 | 1,165,492 | +0.11(+0.93%) |
May 30, 2017 | 11.91 | 12.21 | 11.91 | 12.02 | 658,828 | +0.10(+0.87%) |
May 26, 2017 | 11.84 | 12.06 | 11.81 | 11.92 | 872,817 | -0.07(-0.61%) |
May 25, 2017 | 12.10 | 12.21 | 11.88 | 11.99 | 919,862 | -0.15(-1.21%) |
May 24, 2017 | 11.81 | 12.28 | 11.75 | 12.14 | 1,257,428 | +0.33(+2.79%) |
May 23, 2017 | 11.70 | 11.95 | 11.66 | 11.81 | 845,934 | +0.11(+0.94%) |
May 22, 2017 | 11.44 | 11.70 | 11.44 | 11.70 | 579,268 | +0.29(+2.57%) |
May 19, 2017 | 11.48 | 11.59 | 11.40 | 11.40 | 479,983 | -0.07(-0.64%) |
May 18, 2017 | 11.40 | 11.62 | 11.37 | 11.48 | 632,805 | +0.00(+0.00%) |
May 17, 2017 | 11.29 | 11.55 | 11.29 | 11.48 | 658,950 | +0.11(+0.97%) |
May 16, 2017 | 11.44 | 11.51 | 11.33 | 11.37 | 575,878 | -0.07(-0.64%) |
May 15, 2017 | 11.44 | 11.55 | 11.33 | 11.44 | 758,225 | +0.04(+0.32%) |
May 12, 2017 | 11.22 | 11.48 | 11.22 | 11.40 | 751,319 | +0.15(+1.30%) |
May 11, 2017 | 11.33 | 11.42 | 11.26 | 11.26 | 734,981 | -0.07(-0.65%) |
May 10, 2017 | 11.29 | 11.53 | 11.22 | 11.33 | 739,718 | +0.07(+0.65%) |
May 09, 2017 | 11.26 | 11.29 | 11.18 | 11.26 | 320,146 | +0.07(+0.66%) |
May 08, 2017 | 11.00 | 11.24 | 10.90 | 11.18 | 722,833 | +0.18(+1.67%) |
May 05, 2017 | 10.93 | 11.11 | 10.71 | 11.00 | 690,773 | +0.00(+0.00%) |
May 04, 2017 | 11.00 | 11.62 | 10.85 | 11.00 | 1,002,028 | -0.29(-2.60%) |
May 03, 2017 | 11.22 | 11.37 | 11.11 | 11.29 | 881,706 | +0.00(+0.00%) |
May 02, 2017 | 11.18 | 11.29 | 11.07 | 11.29 | 568,624 | +0.11(+0.98%) |
May 01, 2017 | 11.29 | 11.44 | 11.18 | 11.18 | 497,098 | -0.11(-0.97%) |
Apr 28, 2017 | 11.59 | 11.66 | 11.22 | 11.29 | 615,930 | -0.22(-1.91%) |
Apr 27, 2017 | 11.59 | 11.70 | 11.48 | 11.51 | 456,022 | -0.04(-0.32%) |
Apr 26, 2017 | 11.77 | 11.79 | 11.55 | 11.55 | 1,050,822 | -0.26(-2.17%) |
Apr 25, 2017 | 11.70 | 11.84 | 11.66 | 11.81 | 838,067 | +0.18(+1.58%) |
Apr 24, 2017 | 11.84 | 11.84 | 11.44 | 11.62 | 1,451,560 | -0.15(-1.25%) |
Apr 21, 2017 | 12.14 | 12.14 | 11.51 | 11.77 | 1,624,058 | -0.29(-2.43%) |
Apr 20, 2017 | 11.77 | 12.27 | 11.66 | 12.06 | 4,086,360 | +1.10(+10.03%) |
Apr 19, 2017 | 11.18 | 11.37 | 10.93 | 10.96 | 1,022,450 | -0.22(-1.97%) |
Apr 18, 2017 | 11.29 | 11.37 | 10.96 | 11.18 | 1,093,727 | -0.15(-1.29%) |
Apr 17, 2017 | 11.44 | 11.44 | 11.22 | 11.33 | 653,825 | -0.11(-0.96%) |
Apr 13, 2017 | 11.29 | 11.59 | 11.19 | 11.44 | 783,159 | +0.18(+1.63%) |
Apr 12, 2017 | 11.04 | 11.40 | 11.00 | 11.26 | 1,227,874 | +0.15(+1.32%) |
Apr 11, 2017 | 11.40 | 11.59 | 11.07 | 11.11 | 921,192 | -0.29(-2.57%) |
Apr 10, 2017 | 11.48 | 11.70 | 11.40 | 11.40 | 695,943 | -0.04(-0.32%) |
Apr 07, 2017 | 11.44 | 11.66 | 11.40 | 11.44 | 726,304 | -0.07(-0.64%) |
Apr 06, 2017 | 11.66 | 11.79 | 11.51 | 11.51 | 484,934 | -0.18(-1.57%) |
Apr 05, 2017 | 12.06 | 12.06 | 11.66 | 11.70 | 768,903 | -0.29(-2.45%) |
Apr 04, 2017 | 12.36 | 12.36 | 11.95 | 11.99 | 455,861 | -0.40(-3.25%) |
Apr 03, 2017 | 12.36 | 12.47 | 12.32 | 12.39 | 460,313 | -0.07(-0.59%) |
Mar 31, 2017 | 12.36 | 12.50 | 12.36 | 12.47 | 262,013 | +0.07(+0.59%) |
Mar 30, 2017 | 12.28 | 12.45 | 12.10 | 12.39 | 280,961 | +0.15(+1.20%) |
Mar 29, 2017 | 12.28 | 12.32 | 12.10 | 12.25 | 432,065 | -0.04(-0.30%) |
Mar 28, 2017 | 12.47 | 12.54 | 12.21 | 12.28 | 340,265 | -0.26(-2.05%) |
Mar 27, 2017 | 12.36 | 12.72 | 12.28 | 12.54 | 626,814 | +0.22(+1.79%) |
Mar 24, 2017 | 12.14 | 12.39 | 12.06 | 12.32 | 617,629 | +0.18(+1.51%) |
Mar 23, 2017 | 12.10 | 12.14 | 11.92 | 12.14 | 703,575 | +0.07(+0.61%) |
Mar 22, 2017 | 11.88 | 12.17 | 11.77 | 12.06 | 596,359 | +0.11(+0.92%) |
Mar 21, 2017 | 12.10 | 12.10 | 11.66 | 11.95 | 1,136,698 | -0.11(-0.91%) |
Mar 20, 2017 | 12.03 | 12.28 | 11.84 | 12.06 | 911,690 | -0.04(-0.30%) |
Mar 17, 2017 | 12.17 | 12.54 | 12.06 | 12.10 | 1,739,369 | -0.11(-0.90%) |
Mar 16, 2017 | 12.21 | 12.28 | 11.73 | 12.21 | 3,238,784 | -0.07(-0.60%) |
Mar 15, 2017 | 12.36 | 13.05 | 12.10 | 12.28 | 1,043,094 | -0.07(-0.59%) |
Mar 14, 2017 | 12.10 | 12.43 | 12.06 | 12.36 | 398,052 | +0.18(+1.51%) |
Mar 13, 2017 | 12.28 | 12.36 | 12.14 | 12.17 | 824,086 | -0.22(-1.78%) |
Mar 10, 2017 | 12.43 | 12.58 | 12.32 | 12.39 | 421,011 | +0.00(+0.00%) |
Mar 09, 2017 | 12.43 | 12.58 | 12.32 | 12.39 | 1,014,156 | -0.15(-1.17%) |
Mar 08, 2017 | 12.65 | 12.72 | 12.32 | 12.54 | 747,139 | -0.11(-0.87%) |
Mar 07, 2017 | 12.80 | 12.80 | 12.56 | 12.65 | 335,377 | -0.11(-0.86%) |
Mar 06, 2017 | 12.83 | 12.83 | 12.61 | 12.76 | 256,554 | -0.11(-0.85%) |
Mar 03, 2017 | 12.76 | 12.91 | 12.58 | 12.87 | 281,639 | +0.11(+0.86%) |
Mar 02, 2017 | 13.02 | 13.02 | 12.72 | 12.76 | 320,050 | -0.29(-2.25%) |
Mar 01, 2017 | 12.83 | 13.09 | 12.80 | 13.05 | 577,921 | +0.33(+2.59%) |
Feb 28, 2017 | 12.83 | 12.94 | 12.61 | 12.72 | 483,171 | -0.11(-0.86%) |
Feb 27, 2017 | 12.76 | 12.98 | 12.58 | 12.83 | 800,437 | +0.14(+1.10%) |
Feb 24, 2017 | 12.91 | 13.04 | 12.60 | 12.69 | 1,018,552 | -0.36(-2.77%) |
Feb 23, 2017 | 13.56 | 13.56 | 12.98 | 13.06 | 950,496 | -0.47(-3.48%) |
Feb 22, 2017 | 13.53 | 13.63 | 13.42 | 13.53 | 500,261 | +0.00(+0.00%) |
Feb 21, 2017 | 13.67 | 13.71 | 13.49 | 13.53 | 514,642 | -0.07(-0.53%) |
Feb 17, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.04(+0.27%) | |
Feb 16, 2017 | 13.45 | 13.63 | 13.31 | 13.56 | 838,602 | +0.14(+1.08%) |
Feb 15, 2017 | 13.74 | 13.74 | 13.27 | 13.42 | 951,386 | -0.25(-1.85%) |
Feb 14, 2017 | 13.60 | 13.79 | 13.53 | 13.67 | 828,875 | +0.07(+0.53%) |
Feb 13, 2017 | 13.49 | 13.79 | 13.49 | 13.60 | 749,397 | +0.11(+0.80%) |
Feb 10, 2017 | 13.67 | 13.71 | 13.38 | 13.49 | 354,813 | -0.11(-0.80%) |
Feb 09, 2017 | 13.53 | 13.71 | 13.40 | 13.60 | 730,799 | +0.04(+0.27%) |
Feb 08, 2017 | 13.45 | 13.60 | 13.24 | 13.56 | 789,509 | +0.11(+0.81%) |
Feb 07, 2017 | 13.42 | 13.49 | 13.35 | 13.45 | 498,475 | +0.07(+0.54%) |
Feb 06, 2017 | 13.53 | 13.53 | 13.24 | 13.38 | 653,391 | -0.04(-0.27%) |
Feb 03, 2017 | 13.31 | 13.56 | 13.31 | 13.42 | 726,698 | +0.11(+0.82%) |
Feb 02, 2017 | 13.06 | 13.35 | 12.69 | 13.31 | 859,809 | +0.47(+3.66%) |
Feb 01, 2017 | 12.88 | 13.02 | 12.62 | 12.84 | 1,324,956 | +0.14(+1.14%) |
Jan 31, 2017 | 12.95 | 12.98 | 12.48 | 12.69 | 1,036,147 | -0.22(-1.68%) |
Jan 30, 2017 | 12.88 | 13.02 | 12.84 | 12.91 | 962,334 | +0.07(+0.56%) |
Jan 27, 2017 | 12.91 | 13.02 | 12.59 | 12.84 | 937,314 | -0.11(-0.84%) |
Jan 26, 2017 | 13.09 | 13.09 | 12.71 | 12.95 | 642,504 | -0.04(-0.28%) |
Jan 25, 2017 | 13.27 | 13.31 | 12.80 | 12.98 | 1,594,127 | +0.00(+0.00%) |
Jan 24, 2017 | 12.66 | 13.35 | 12.41 | 12.98 | 2,037,551 | +0.54(+4.36%) |
Jan 23, 2017 | 12.08 | 12.66 | 12.01 | 12.44 | 1,620,162 | +0.58(+4.88%) |
Jan 20, 2017 | 11.72 | 11.93 | 11.59 | 11.86 | 462,801 | +0.14(+1.23%) |
Jan 19, 2017 | 11.57 | 11.79 | 11.57 | 11.72 | 355,804 | +0.22(+1.89%) |
Jan 18, 2017 | 11.65 | 11.68 | 11.41 | 11.50 | 366,106 | -0.14(-1.24%) |
Jan 17, 2017 | 11.54 | 11.68 | 11.54 | 11.65 | 388,373 | +0.04(+0.31%) |
Jan 13, 2017 | 11.61 | 11.61 | 11.61 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 11.68 | 11.75 | 11.54 | 11.65 | 328,111 | -0.14(-1.23%) |
Jan 11, 2017 | 11.61 | 11.79 | 11.54 | 11.79 | 286,900 | +0.18(+1.56%) |
Jan 10, 2017 | 11.57 | 11.86 | 11.57 | 11.61 | 252,004 | +0.00(+0.00%) |
Jan 09, 2017 | 12.22 | 12.22 | 11.57 | 11.61 | 400,460 | -0.33(-2.73%) |
Jan 06, 2017 | 11.75 | 12.12 | 11.75 | 11.93 | 689,655 | +0.25(+2.17%) |
Jan 05, 2017 | 12.01 | 12.08 | 11.68 | 11.68 | 443,223 | -0.33(-2.71%) |
Jan 04, 2017 | 11.68 | 12.12 | 11.61 | 12.01 | 641,229 | +0.40(+3.43%) |
Jan 03, 2017 | 11.68 | 11.83 | 11.50 | 11.61 | 511,748 | +0.07(+0.63%) |
Dec 30, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.65 | 11.83 | 11.50 | 11.54 | 347,358 | -0.04(-0.31%) |
Dec 28, 2016 | 11.46 | 11.65 | 11.39 | 11.57 | 330,407 | +0.18(+1.59%) |
Dec 27, 2016 | 11.36 | 11.60 | 11.32 | 11.39 | 299,020 | -0.04(-0.32%) |
Dec 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.22(+1.94%) | |
Dec 22, 2016 | 11.46 | 11.57 | 11.21 | 11.21 | 537,434 | -0.22(-1.90%) |
Dec 21, 2016 | 11.39 | 11.50 | 11.32 | 11.43 | 530,927 | +0.07(+0.64%) |
Dec 20, 2016 | 11.25 | 11.61 | 11.17 | 11.36 | 729,561 | +0.11(+0.96%) |
Dec 19, 2016 | 11.68 | 11.79 | 11.25 | 11.25 | 862,151 | -0.47(-4.01%) |
Dec 16, 2016 | 11.57 | 11.72 | 11.46 | 11.72 | 2,189,338 | +0.18(+1.57%) |
Dec 15, 2016 | 11.57 | 11.83 | 11.50 | 11.54 | 632,880 | +0.07(+0.63%) |
Dec 14, 2016 | 11.50 | 11.59 | 11.36 | 11.46 | 660,475 | -0.14(-1.25%) |
Dec 13, 2016 | 11.72 | 11.86 | 11.50 | 11.61 | 1,064,636 | +0.11(+0.94%) |
Dec 12, 2016 | 11.32 | 11.72 | 11.32 | 11.50 | 1,275,924 | +0.25(+2.25%) |
Dec 09, 2016 | 10.92 | 11.28 | 10.78 | 11.25 | 546,941 | +0.36(+3.32%) |
Dec 08, 2016 | 10.67 | 11.07 | 10.63 | 10.89 | 807,518 | +0.25(+2.38%) |
Dec 07, 2016 | 10.45 | 10.67 | 10.31 | 10.63 | 538,926 | +0.22(+2.08%) |
Dec 06, 2016 | 10.16 | 10.60 | 10.07 | 10.42 | 806,757 | +0.29(+2.86%) |
Dec 05, 2016 | 10.16 | 10.31 | 10.05 | 10.13 | 481,378 | +0.00(+0.00%) |
Dec 02, 2016 | 10.49 | 10.49 | 10.02 | 10.13 | 381,962 | -0.36(-3.45%) |
Dec 01, 2016 | 10.09 | 10.67 | 9.873 | 10.49 | 833,401 | +0.47(+4.69%) |
Nov 30, 2016 | 9.946 | 10.05 | 9.765 | 10.02 | 386,182 | -0.04(-0.36%) |
Nov 29, 2016 | 9.693 | 10.09 | 9.620 | 10.05 | 503,976 | +0.39(+4.04%) |
Nov 28, 2016 | 9.593 | 9.735 | 9.415 | 9.664 | 889,566 | +0.11(+1.12%) |
Nov 25, 2016 | 9.557 | 9.593 | 9.486 | 9.557 | 253,349 | +0.00(+0.00%) |
Nov 23, 2016 | 9.557 | 9.557 | 9.557 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 9.522 | 9.681 | 9.415 | 9.522 | 754,563 | +0.04(+0.37%) |
Nov 21, 2016 | 9.699 | 9.806 | 9.362 | 9.486 | 563,179 | -0.32(-3.26%) |
Nov 18, 2016 | 9.841 | 9.877 | 9.697 | 9.806 | 298,607 | +0.00(+0.00%) |
Nov 17, 2016 | 9.877 | 9.948 | 9.770 | 9.806 | 428,233 | +0.00(+0.00%) |
Nov 16, 2016 | 9.841 | 9.983 | 9.735 | 9.806 | 262,866 | -0.04(-0.36%) |
Nov 15, 2016 | 9.912 | 9.983 | 9.735 | 9.841 | 409,592 | -0.04(-0.36%) |
Nov 14, 2016 | 9.912 | 10.05 | 9.735 | 9.877 | 608,886 | +0.04(+0.36%) |
Nov 11, 2016 | 9.841 | 9.912 | 9.699 | 9.841 | 567,444 | +0.00(+0.00%) |
Nov 10, 2016 | 9.948 | 10.13 | 9.770 | 9.841 | 585,600 | -0.11(-1.07%) |
Nov 09, 2016 | 9.344 | 10.02 | 9.344 | 9.948 | 971,347 | +0.68(+7.28%) |
Nov 08, 2016 | 9.415 | 9.465 | 9.131 | 9.273 | 491,993 | -0.21(-2.25%) |
Nov 07, 2016 | 9.308 | 9.735 | 9.291 | 9.486 | 718,661 | +0.14(+1.52%) |
Nov 04, 2016 | 9.166 | 9.593 | 8.811 | 9.344 | 1,289,514 | +0.43(+4.78%) |
Nov 03, 2016 | 8.989 | 9.095 | 8.775 | 8.918 | 406,096 | -0.04(-0.40%) |
Nov 02, 2016 | 8.882 | 9.060 | 8.811 | 8.953 | 391,164 | +0.00(+0.00%) |