Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 17.10 | 17.73 | 16.55 | 17.35 | 638,420 | +0.33(+1.91%) |
Aug 30, 2017 | 17.60 | 17.95 | 16.93 | 17.02 | 1,043,467 | -0.68(-3.81%) |
Aug 29, 2017 | 18.90 | 19.30 | 17.10 | 17.70 | 1,252,949 | -1.50(-7.81%) |
Aug 28, 2017 | 19.55 | 19.90 | 19.15 | 19.20 | 422,210 | -0.25(-1.29%) |
Aug 25, 2017 | 19.70 | 20.05 | 19.10 | 19.45 | 197,154 | -0.10(-0.51%) |
Aug 24, 2017 | 19.20 | 19.77 | 19.20 | 19.55 | 431,288 | +0.70(+3.71%) |
Aug 23, 2017 | 18.45 | 19.02 | 18.40 | 18.85 | 207,256 | +0.15(+0.80%) |
Aug 22, 2017 | 18.25 | 18.80 | 18.20 | 18.70 | 352,960 | +0.45(+2.47%) |
Aug 21, 2017 | 18.25 | 18.65 | 18.10 | 18.25 | 379,520 | -0.10(-0.54%) |
Aug 18, 2017 | 18.30 | 18.60 | 18.05 | 18.35 | 527,754 | -0.05(-0.27%) |
Aug 17, 2017 | 19.90 | 20.00 | 18.35 | 18.40 | 735,846 | -1.70(-8.46%) |
Aug 16, 2017 | 20.35 | 20.65 | 20.05 | 20.10 | 332,787 | -0.25(-1.23%) |
Aug 15, 2017 | 20.80 | 20.80 | 19.95 | 20.35 | 349,797 | -0.45(-2.16%) |
Aug 14, 2017 | 21.00 | 21.05 | 20.50 | 20.80 | 290,420 | +0.00(+0.00%) |
Aug 11, 2017 | 20.30 | 21.12 | 20.20 | 20.80 | 470,213 | +0.55(+2.72%) |
Aug 10, 2017 | 21.15 | 21.23 | 19.90 | 20.25 | 492,322 | -1.10(-5.15%) |
Aug 09, 2017 | 21.75 | 21.92 | 20.95 | 21.35 | 394,124 | -0.95(-4.26%) |
Aug 08, 2017 | 22.60 | 22.75 | 22.15 | 22.30 | 257,669 | -0.30(-1.33%) |
Aug 07, 2017 | 22.00 | 22.85 | 21.90 | 22.60 | 253,078 | +0.60(+2.73%) |
Aug 04, 2017 | 21.60 | 22.45 | 21.60 | 22.00 | 266,717 | +0.40(+1.85%) |
Aug 03, 2017 | 21.55 | 21.65 | 21.30 | 21.60 | 242,686 | +0.05(+0.23%) |
Aug 02, 2017 | 21.80 | 22.05 | 21.25 | 21.55 | 421,436 | -0.35(-1.60%) |
Aug 01, 2017 | 21.45 | 21.95 | 21.15 | 21.90 | 355,271 | +0.50(+2.34%) |
Jul 31, 2017 | 22.70 | 22.90 | 21.12 | 21.40 | 502,318 | -1.20(-5.31%) |
Jul 28, 2017 | 22.95 | 23.75 | 22.60 | 22.60 | 651,972 | -0.35(-1.53%) |
Jul 27, 2017 | 22.35 | 23.20 | 22.15 | 22.95 | 772,712 | +0.70(+3.15%) |
Jul 26, 2017 | 22.30 | 22.30 | 21.80 | 22.25 | 459,173 | +0.10(+0.45%) |
Jul 25, 2017 | 22.30 | 22.60 | 22.07 | 22.15 | 1,118,376 | +0.00(+0.00%) |
Jul 24, 2017 | 22.25 | 22.45 | 21.95 | 22.15 | 354,649 | -0.08(-0.34%) |
Jul 21, 2017 | 22.05 | 22.30 | 21.55 | 22.23 | 357,217 | +0.18(+0.79%) |
Jul 20, 2017 | 22.75 | 21.70 | 22.05 | 525,969 | -0.50(-2.22%) | |
Jul 19, 2017 | 21.65 | 22.75 | 21.55 | 22.55 | 842,450 | +1.20(+5.62%) |
Jul 18, 2017 | 20.65 | 21.40 | 20.05 | 21.35 | 517,233 | +0.70(+3.39%) |
Jul 17, 2017 | 19.05 | 21.20 | 19.05 | 20.65 | 1,113,822 | +1.70(+8.97%) |
Jul 14, 2017 | 19.15 | 19.40 | 18.65 | 18.95 | 325,573 | -0.12(-0.66%) |
Jul 13, 2017 | 18.65 | 19.25 | 18.50 | 19.07 | 524,202 | +0.38(+2.01%) |
Jul 12, 2017 | 18.45 | 18.80 | 18.35 | 18.70 | 281,182 | +0.40(+2.19%) |
Jul 11, 2017 | 18.20 | 18.50 | 17.95 | 18.30 | 229,116 | +0.20(+1.10%) |
Jul 10, 2017 | 18.00 | 18.35 | 17.70 | 18.10 | 385,735 | -0.10(-0.55%) |
Jul 07, 2017 | 17.75 | 18.30 | 17.75 | 18.20 | 345,863 | +0.40(+2.25%) |
Jul 06, 2017 | 18.00 | 18.30 | 17.60 | 17.80 | 436,011 | -0.40(-2.20%) |
Jul 05, 2017 | 18.75 | 18.85 | 17.90 | 18.20 | 583,274 | -0.65(-3.45%) |
Jul 03, 2017 | 19.10 | 19.45 | 18.80 | 18.85 | 302,469 | -0.25(-1.31%) |
Jun 30, 2017 | 18.95 | 19.80 | 18.85 | 19.10 | 732,701 | +0.15(+0.79%) |
Jun 29, 2017 | 17.90 | 19.10 | 17.90 | 18.95 | 800,140 | +1.05(+5.87%) |
Jun 28, 2017 | 17.45 | 18.25 | 17.40 | 17.90 | 455,941 | +0.55(+3.17%) |
Jun 27, 2017 | 17.25 | 17.58 | 17.15 | 17.35 | 705,555 | -0.05(-0.29%) |
Jun 26, 2017 | 17.15 | 17.75 | 17.10 | 17.40 | 660,595 | +0.30(+1.75%) |
Jun 23, 2017 | 16.90 | 17.20 | 16.50 | 17.10 | 617,173 | +0.15(+0.88%) |
Jun 22, 2017 | 17.10 | 17.20 | 16.55 | 16.95 | 1,063,798 | -0.20(-1.17%) |
Jun 21, 2017 | 17.70 | 17.75 | 17.00 | 17.15 | 519,339 | -0.55(-3.11%) |
Jun 20, 2017 | 18.90 | 19.09 | 17.65 | 17.70 | 684,250 | -1.25(-6.60%) |
Jun 19, 2017 | 17.80 | 19.05 | 17.65 | 18.95 | 650,425 | +1.20(+6.76%) |
Jun 16, 2017 | 18.40 | 18.45 | 17.40 | 17.75 | 1,320,960 | -0.95(-5.08%) |
Jun 15, 2017 | 18.30 | 18.80 | 18.02 | 18.70 | 585,612 | +0.05(+0.27%) |
Jun 14, 2017 | 18.90 | 18.90 | 18.05 | 18.65 | 581,372 | -0.30(-1.58%) |
Jun 13, 2017 | 19.50 | 19.61 | 18.60 | 18.95 | 743,684 | -0.55(-2.82%) |
Jun 12, 2017 | 19.70 | 19.70 | 19.15 | 19.50 | 612,148 | +0.30(+1.56%) |
Jun 09, 2017 | 19.20 | 19.80 | 18.85 | 19.20 | 674,541 | -0.05(-0.26%) |
Jun 08, 2017 | 18.95 | 19.95 | 18.55 | 19.25 | 1,534,911 | +0.40(+2.12%) |
Jun 07, 2017 | 17.30 | 18.98 | 17.20 | 18.85 | 1,359,938 | +1.70(+9.91%) |
Jun 06, 2017 | 16.80 | 17.35 | 16.00 | 17.15 | 2,330,841 | -1.73(-9.14%) |
Jun 05, 2017 | 18.55 | 19.10 | 17.86 | 18.88 | 1,017,332 | +0.27(+1.48%) |
Jun 02, 2017 | 17.90 | 18.70 | 17.55 | 18.60 | 436,236 | +0.70(+3.91%) |
Jun 01, 2017 | 17.10 | 18.45 | 17.00 | 17.90 | 665,019 | +0.80(+4.68%) |
May 31, 2017 | 17.10 | 17.32 | 16.55 | 17.10 | 494,746 | +0.15(+0.88%) |
May 30, 2017 | 16.20 | 17.70 | 16.20 | 16.95 | 1,116,524 | +1.15(+7.28%) |
May 26, 2017 | 15.65 | 15.93 | 15.28 | 15.80 | 318,718 | +0.00(+0.00%) |
May 25, 2017 | 15.55 | 15.90 | 15.20 | 15.80 | 505,279 | +0.40(+2.60%) |
May 24, 2017 | 15.45 | 15.60 | 15.10 | 15.40 | 349,133 | -0.15(-0.96%) |
May 23, 2017 | 15.70 | 15.75 | 15.31 | 15.55 | 296,605 | -0.20(-1.27%) |
May 22, 2017 | 15.80 | 16.30 | 15.68 | 15.75 | 274,751 | -0.05(-0.32%) |
May 19, 2017 | 15.90 | 16.00 | 15.22 | 15.80 | 512,125 | -0.05(-0.32%) |
May 18, 2017 | 16.40 | 16.50 | 15.75 | 15.85 | 530,574 | -0.60(-3.65%) |
May 17, 2017 | 16.70 | 16.75 | 16.23 | 16.45 | 441,812 | -0.45(-2.66%) |
May 16, 2017 | 16.75 | 17.00 | 16.40 | 16.90 | 387,248 | +0.10(+0.60%) |
May 15, 2017 | 17.10 | 17.60 | 16.73 | 16.80 | 419,765 | -0.30(-1.75%) |
May 12, 2017 | 17.40 | 17.75 | 16.80 | 17.10 | 349,582 | -0.35(-2.01%) |
May 11, 2017 | 17.65 | 18.00 | 17.15 | 17.45 | 435,266 | -0.35(-1.97%) |
May 10, 2017 | 16.90 | 18.00 | 16.90 | 17.80 | 411,210 | +0.75(+4.40%) |
May 09, 2017 | 17.05 | 17.35 | 16.90 | 17.05 | 301,616 | +0.00(+0.00%) |
May 08, 2017 | 16.80 | 17.20 | 16.75 | 17.05 | 275,182 | +0.10(+0.59%) |
May 05, 2017 | 16.50 | 17.00 | 16.30 | 16.95 | 471,495 | +0.50(+3.04%) |
May 04, 2017 | 16.75 | 16.75 | 16.15 | 16.45 | 544,997 | -0.25(-1.50%) |
May 03, 2017 | 16.90 | 16.99 | 16.60 | 16.70 | 498,974 | -0.30(-1.76%) |
May 02, 2017 | 17.25 | 17.50 | 16.60 | 17.00 | 745,847 | -0.35(-2.02%) |
May 01, 2017 | 17.75 | 17.95 | 17.20 | 17.35 | 671,781 | -0.25(-1.42%) |
Apr 28, 2017 | 17.10 | 17.70 | 16.95 | 17.60 | 542,583 | +0.60(+3.53%) |
Apr 27, 2017 | 17.50 | 17.70 | 16.55 | 17.00 | 1,053,439 | -0.50(-2.86%) |
Apr 26, 2017 | 15.75 | 17.82 | 15.60 | 17.50 | 2,932,262 | +2.70(+18.24%) |
Apr 25, 2017 | 14.65 | 14.95 | 14.45 | 14.80 | 687,331 | +0.30(+2.07%) |
Apr 24, 2017 | 14.45 | 14.70 | 14.15 | 14.50 | 1,039,649 | +0.35(+2.47%) |
Apr 21, 2017 | 13.40 | 14.25 | 13.30 | 14.15 | 884,392 | +0.75(+5.60%) |
Apr 20, 2017 | 13.35 | 13.70 | 13.25 | 13.40 | 478,706 | +0.15(+1.13%) |
Apr 19, 2017 | 13.15 | 13.75 | 13.15 | 13.25 | 699,411 | +0.15(+1.15%) |
Apr 18, 2017 | 13.05 | 13.20 | 12.85 | 13.10 | 421,420 | +0.00(+0.00%) |
Apr 17, 2017 | 13.10 | 13.15 | 12.60 | 13.10 | 779,539 | +0.10(+0.77%) |
Apr 13, 2017 | 12.30 | 13.20 | 12.28 | 13.00 | 1,110,898 | +0.65(+5.26%) |
Apr 12, 2017 | 12.35 | 12.49 | 12.00 | 12.35 | 570,433 | -0.05(-0.40%) |
Apr 11, 2017 | 11.95 | 12.70 | 11.85 | 12.40 | 1,072,259 | +0.40(+3.33%) |
Apr 10, 2017 | 11.65 | 12.35 | 11.46 | 12.00 | 837,363 | +0.45(+3.90%) |
Apr 07, 2017 | 11.65 | 11.92 | 11.30 | 11.55 | 865,125 | -0.20(-1.70%) |
Apr 06, 2017 | 11.45 | 11.95 | 11.40 | 11.75 | 1,100,781 | +0.25(+2.17%) |
Apr 05, 2017 | 10.90 | 11.90 | 10.82 | 11.50 | 2,321,001 | +0.60(+5.50%) |
Apr 04, 2017 | 10.25 | 11.30 | 10.00 | 10.90 | 4,757,802 | +2.45(+28.99%) |
Apr 03, 2017 | 8.800 | 8.950 | 8.400 | 8.450 | 716,071 | -0.30(-3.43%) |
Mar 31, 2017 | 8.850 | 8.850 | 8.475 | 8.750 | 512,832 | -0.20(-2.23%) |
Mar 30, 2017 | 9.050 | 9.150 | 8.750 | 8.950 | 280,165 | -0.10(-1.10%) |
Mar 29, 2017 | 8.400 | 9.200 | 8.200 | 9.050 | 581,035 | +0.65(+7.74%) |
Mar 28, 2017 | 8.150 | 8.500 | 8.100 | 8.400 | 294,775 | +0.20(+2.44%) |
Mar 27, 2017 | 8.200 | 8.300 | 8.000 | 8.200 | 359,244 | -0.10(-1.20%) |
Mar 24, 2017 | 8.400 | 8.450 | 8.095 | 8.300 | 275,587 | -0.05(-0.60%) |
Mar 23, 2017 | 8.200 | 8.550 | 8.100 | 8.350 | 367,979 | +0.15(+1.83%) |
Mar 22, 2017 | 8.200 | 8.350 | 8.000 | 8.200 | 316,678 | +0.00(+0.00%) |
Mar 21, 2017 | 8.500 | 8.525 | 8.050 | 8.200 | 545,663 | -0.30(-3.53%) |
Mar 20, 2017 | 8.650 | 8.700 | 8.300 | 8.500 | 287,735 | -0.15(-1.73%) |
Mar 17, 2017 | 8.900 | 9.050 | 8.400 | 8.650 | 780,536 | -0.25(-2.81%) |
Mar 16, 2017 | 8.300 | 9.050 | 8.300 | 8.900 | 410,172 | +0.65(+7.88%) |
Mar 15, 2017 | 8.150 | 8.350 | 8.000 | 8.250 | 233,762 | +0.15(+1.85%) |
Mar 14, 2017 | 8.000 | 8.100 | 7.750 | 8.100 | 188,963 | +0.10(+1.25%) |
Mar 13, 2017 | 7.950 | 8.090 | 7.875 | 8.000 | 176,061 | +0.00(+0.00%) |
Mar 10, 2017 | 8.100 | 8.250 | 7.900 | 8.000 | 308,941 | +0.00(+0.00%) |
Mar 09, 2017 | 8.150 | 8.350 | 7.950 | 8.000 | 311,005 | -0.20(-2.44%) |
Mar 08, 2017 | 8.100 | 8.395 | 7.850 | 8.200 | 274,109 | +0.05(+0.61%) |
Mar 07, 2017 | 8.000 | 8.250 | 7.925 | 8.150 | 348,092 | +0.10(+1.24%) |
Mar 06, 2017 | 8.300 | 8.400 | 8.000 | 8.050 | 388,043 | -0.25(-3.01%) |
Mar 03, 2017 | 8.500 | 8.650 | 8.100 | 8.300 | 630,592 | -0.20(-2.35%) |
Mar 02, 2017 | 8.600 | 8.950 | 8.400 | 8.500 | 627,816 | -0.05(-0.58%) |
Mar 01, 2017 | 9.900 | 9.900 | 8.250 | 8.550 | 1,260,292 | -1.00(-10.47%) |
Feb 28, 2017 | 9.900 | 9.900 | 9.200 | 9.550 | 494,581 | -0.40(-4.02%) |
Feb 27, 2017 | 9.550 | 10.30 | 9.500 | 9.950 | 476,559 | +0.40(+4.19%) |
Feb 24, 2017 | 9.800 | 10.00 | 9.450 | 9.550 | 495,607 | -0.35(-3.54%) |
Feb 23, 2017 | 10.15 | 10.20 | 9.800 | 9.900 | 289,080 | -0.20(-1.98%) |
Feb 22, 2017 | 10.15 | 10.30 | 9.950 | 10.10 | 186,536 | -0.10(-0.98%) |
Feb 21, 2017 | 10.25 | 10.35 | 9.900 | 10.20 | 460,209 | -0.05(-0.49%) |
Feb 17, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.30(-2.84%) | |
Feb 16, 2017 | 10.80 | 10.97 | 10.55 | 10.55 | 243,200 | -0.30(-2.76%) |
Feb 15, 2017 | 10.95 | 11.15 | 10.65 | 10.85 | 439,455 | -0.05(-0.46%) |
Feb 14, 2017 | 10.45 | 11.10 | 10.25 | 10.90 | 400,948 | +0.40(+3.81%) |
Feb 13, 2017 | 10.40 | 10.75 | 10.30 | 10.50 | 270,799 | +0.20(+1.94%) |
Feb 10, 2017 | 10.25 | 10.45 | 10.00 | 10.30 | 255,996 | +0.10(+0.98%) |
Feb 09, 2017 | 10.10 | 10.50 | 10.00 | 10.20 | 246,802 | +0.10(+0.99%) |
Feb 08, 2017 | 10.10 | 10.10 | 9.850 | 10.10 | 325,833 | -0.05(-0.49%) |
Feb 07, 2017 | 10.35 | 10.45 | 10.00 | 10.15 | 326,887 | -0.15(-1.46%) |
Feb 06, 2017 | 10.20 | 10.40 | 9.950 | 10.30 | 319,988 | +0.00(+0.00%) |
Feb 03, 2017 | 10.35 | 10.45 | 10.20 | 10.30 | 266,901 | +0.05(+0.49%) |
Feb 02, 2017 | 10.10 | 10.50 | 10.00 | 10.25 | 337,409 | +0.10(+0.99%) |
Feb 01, 2017 | 10.65 | 10.75 | 10.05 | 10.15 | 544,259 | -0.40(-3.79%) |
Jan 31, 2017 | 10.20 | 10.78 | 9.900 | 10.55 | 447,037 | +0.30(+2.93%) |
Jan 30, 2017 | 10.10 | 10.30 | 9.850 | 10.25 | 278,146 | +0.05(+0.49%) |
Jan 27, 2017 | 10.50 | 10.61 | 10.10 | 10.20 | 470,941 | -0.30(-2.86%) |
Jan 26, 2017 | 10.85 | 11.03 | 10.43 | 10.50 | 297,567 | -0.45(-4.11%) |
Jan 25, 2017 | 11.20 | 11.30 | 10.65 | 10.95 | 383,681 | -0.10(-0.90%) |
Jan 24, 2017 | 11.15 | 11.30 | 10.90 | 11.05 | 196,576 | +0.00(+0.00%) |
Jan 23, 2017 | 11.05 | 11.20 | 10.70 | 11.05 | 337,817 | -0.10(-0.90%) |
Jan 20, 2017 | 11.35 | 11.50 | 10.85 | 11.15 | 415,504 | -0.20(-1.76%) |
Jan 19, 2017 | 11.35 | 11.50 | 11.07 | 11.35 | 331,562 | -0.15(-1.30%) |
Jan 18, 2017 | 11.25 | 11.65 | 10.80 | 11.50 | 526,116 | +0.25(+2.22%) |
Jan 17, 2017 | 11.70 | 11.85 | 11.15 | 11.25 | 465,435 | -0.65(-5.46%) |
Jan 13, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.45(-3.64%) | |
Jan 12, 2017 | 13.25 | 13.30 | 12.25 | 12.35 | 741,921 | -1.00(-7.49%) |
Jan 11, 2017 | 13.15 | 13.50 | 13.00 | 13.35 | 358,716 | +0.15(+1.14%) |
Jan 10, 2017 | 12.85 | 13.55 | 12.85 | 13.20 | 576,031 | +0.30(+2.33%) |
Jan 09, 2017 | 12.80 | 13.22 | 12.65 | 12.90 | 334,712 | +0.00(+0.00%) |
Jan 06, 2017 | 13.35 | 13.45 | 12.80 | 12.90 | 471,703 | -0.40(-3.01%) |
Jan 05, 2017 | 13.55 | 13.90 | 13.15 | 13.30 | 798,255 | -0.50(-3.62%) |
Jan 04, 2017 | 13.45 | 13.95 | 13.35 | 13.80 | 788,607 | +0.45(+3.37%) |
Jan 03, 2017 | 13.00 | 13.35 | 12.55 | 13.35 | 550,693 | +0.70(+5.53%) |
Dec 30, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.05(+0.40%) | |
Dec 29, 2016 | 12.55 | 13.15 | 12.40 | 12.60 | 327,425 | +0.05(+0.40%) |
Dec 28, 2016 | 13.05 | 13.45 | 12.47 | 12.55 | 378,710 | -0.55(-4.20%) |
Dec 27, 2016 | 13.15 | 13.80 | 13.00 | 13.10 | 251,640 | +0.00(+0.00%) |
Dec 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.35(-2.60%) | |
Dec 22, 2016 | 14.20 | 14.25 | 13.35 | 13.45 | 439,733 | -0.75(-5.28%) |
Dec 21, 2016 | 14.20 | 14.55 | 14.05 | 14.20 | 534,942 | -0.05(-0.35%) |
Dec 20, 2016 | 13.70 | 14.70 | 13.70 | 14.25 | 652,014 | +0.60(+4.40%) |
Dec 19, 2016 | 12.90 | 14.00 | 12.71 | 13.65 | 608,089 | +0.90(+7.06%) |
Dec 16, 2016 | 13.05 | 13.20 | 12.65 | 12.75 | 668,575 | -0.30(-2.30%) |
Dec 15, 2016 | 13.15 | 13.60 | 12.75 | 13.05 | 484,861 | +0.00(+0.00%) |
Dec 14, 2016 | 13.85 | 14.05 | 13.05 | 13.05 | 730,513 | -0.95(-6.79%) |
Dec 13, 2016 | 14.25 | 14.50 | 13.70 | 14.00 | 603,892 | -0.25(-1.75%) |
Dec 12, 2016 | 14.35 | 14.40 | 13.70 | 14.25 | 702,230 | -0.20(-1.38%) |
Dec 09, 2016 | 13.15 | 14.68 | 13.15 | 14.45 | 1,375,450 | +1.40(+10.73%) |
Dec 08, 2016 | 12.75 | 13.23 | 12.56 | 13.05 | 1,004,614 | +0.40(+3.16%) |
Dec 07, 2016 | 12.50 | 13.40 | 12.35 | 12.65 | 1,380,803 | +0.45(+3.69%) |
Dec 06, 2016 | 12.00 | 12.65 | 11.50 | 12.20 | 2,383,115 | +1.00(+8.93%) |
Dec 05, 2016 | 10.95 | 11.55 | 10.85 | 11.20 | 782,099 | +0.40(+3.70%) |
Dec 02, 2016 | 11.15 | 11.44 | 10.70 | 10.80 | 501,051 | -0.40(-3.57%) |
Dec 01, 2016 | 11.20 | 11.65 | 11.00 | 11.20 | 327,806 | -0.05(-0.44%) |
Nov 30, 2016 | 11.50 | 11.62 | 11.07 | 11.25 | 280,042 | -0.10(-0.88%) |
Nov 29, 2016 | 11.20 | 11.90 | 11.14 | 11.35 | 480,746 | +0.10(+0.89%) |
Nov 28, 2016 | 11.55 | 11.65 | 11.05 | 11.25 | 309,101 | -0.40(-3.43%) |
Nov 25, 2016 | 11.90 | 11.95 | 11.55 | 11.65 | 160,867 | -0.15(-1.27%) |
Nov 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.15(+1.29%) | |
Nov 22, 2016 | 11.20 | 11.90 | 11.17 | 11.65 | 599,432 | +0.55(+4.95%) |
Nov 21, 2016 | 10.70 | 11.25 | 10.70 | 11.10 | 301,727 | +0.35(+3.26%) |
Nov 18, 2016 | 11.10 | 11.25 | 10.66 | 10.75 | 360,330 | -0.25(-2.27%) |
Nov 17, 2016 | 10.75 | 11.00 | 10.61 | 11.00 | 325,327 | +0.40(+3.77%) |
Nov 16, 2016 | 10.50 | 10.85 | 10.45 | 10.60 | 228,511 | -0.05(-0.47%) |
Nov 15, 2016 | 10.95 | 11.10 | 10.43 | 10.65 | 372,465 | -0.30(-2.74%) |
Nov 14, 2016 | 10.20 | 11.50 | 10.20 | 10.95 | 772,457 | +0.75(+7.35%) |
Nov 11, 2016 | 10.20 | 10.25 | 9.740 | 10.20 | 442,806 | +0.00(+0.00%) |
Nov 10, 2016 | 9.350 | 10.50 | 9.350 | 10.20 | 855,829 | +0.95(+10.27%) |
Nov 09, 2016 | 8.400 | 9.300 | 8.400 | 9.250 | 587,607 | +0.60(+6.94%) |
Nov 08, 2016 | 8.750 | 8.850 | 8.350 | 8.650 | 323,023 | -0.20(-2.26%) |
Nov 07, 2016 | 8.600 | 9.050 | 8.550 | 8.850 | 301,503 | +0.40(+4.73%) |
Nov 04, 2016 | 8.100 | 8.975 | 8.100 | 8.450 | 606,679 | +0.25(+3.05%) |
Nov 03, 2016 | 8.950 | 9.040 | 8.200 | 8.200 | 627,415 | -0.80(-8.89%) |
Nov 02, 2016 | 9.300 | 9.400 | 8.895 | 9.000 | 396,004 | -0.40(-4.26%) |
Nov 01, 2016 | 9.500 | 9.650 | 9.050 | 9.400 | 343,557 | -0.10(-1.05%) |
Oct 31, 2016 | 9.500 | 9.650 | 9.450 | 9.500 | 283,413 | -0.09(-0.94%) |
Oct 28, 2016 | 9.570 | 9.800 | 9.430 | 9.590 | 403,389 | -0.07(-0.72%) |
Oct 27, 2016 | 9.950 | 9.950 | 9.580 | 9.660 | 474,441 | -0.31(-3.11%) |
Oct 26, 2016 | 10.05 | 10.22 | 9.845 | 9.970 | 421,488 | -0.19(-1.87%) |
Oct 25, 2016 | 9.740 | 10.37 | 9.650 | 10.16 | 468,539 | +0.32(+3.25%) |
Oct 24, 2016 | 9.880 | 10.18 | 9.620 | 9.840 | 505,894 | +0.02(+0.20%) |
Oct 21, 2016 | 9.730 | 10.25 | 9.690 | 9.820 | 820,597 | +0.04(+0.41%) |
Oct 20, 2016 | 10.32 | 10.37 | 9.700 | 9.780 | 902,916 | -0.49(-4.77%) |
Oct 19, 2016 | 9.030 | 10.56 | 9.000 | 10.27 | 2,477,497 | +1.29(+14.37%) |
Oct 18, 2016 | 9.180 | 9.210 | 8.760 | 8.980 | 536,203 | -0.10(-1.10%) |
Oct 17, 2016 | 9.060 | 9.230 | 8.980 | 9.080 | 350,016 | -0.04(-0.44%) |
Oct 14, 2016 | 9.530 | 9.643 | 8.950 | 9.120 | 561,599 | -0.35(-3.70%) |
Oct 13, 2016 | 9.630 | 9.670 | 9.190 | 9.470 | 524,483 | -0.08(-0.84%) |
Oct 12, 2016 | 9.930 | 9.970 | 9.400 | 9.550 | 746,389 | -0.47(-4.69%) |
Oct 11, 2016 | 10.34 | 10.53 | 9.960 | 10.02 | 631,457 | -0.56(-5.29%) |
Oct 10, 2016 | 10.22 | 10.70 | 10.20 | 10.58 | 848,350 | +0.39(+3.83%) |
Oct 07, 2016 | 10.08 | 10.30 | 10.02 | 10.19 | 321,987 | +0.11(+1.09%) |
Oct 06, 2016 | 10.50 | 10.60 | 9.950 | 10.08 | 541,999 | -0.39(-3.72%) |
Oct 05, 2016 | 10.31 | 10.78 | 10.31 | 10.47 | 486,641 | +0.22(+2.15%) |
Oct 04, 2016 | 10.35 | 10.69 | 10.22 | 10.25 | 761,130 | -0.04(-0.39%) |
Oct 03, 2016 | 10.28 | 10.46 | 10.07 | 10.29 | 444,617 | -0.03(-0.29%) |
Sep 30, 2016 | 10.07 | 10.66 | 10.07 | 10.32 | 807,359 | +0.25(+2.48%) |
Sep 29, 2016 | 10.70 | 10.95 | 10.05 | 10.07 | 942,153 | -0.51(-4.82%) |
Sep 28, 2016 | 10.78 | 10.78 | 10.31 | 10.58 | 903,438 | -0.25(-2.31%) |
Sep 27, 2016 | 10.97 | 11.25 | 10.61 | 10.83 | 769,802 | -0.12(-1.10%) |
Sep 26, 2016 | 11.38 | 11.43 | 10.77 | 10.95 | 1,110,335 | -0.49(-4.28%) |
Sep 23, 2016 | 11.63 | 11.91 | 11.31 | 11.44 | 756,203 | -0.23(-1.97%) |
Sep 22, 2016 | 12.00 | 12.33 | 11.61 | 11.67 | 1,439,720 | -0.21(-1.77%) |
Sep 21, 2016 | 11.26 | 12.41 | 11.26 | 11.88 | 5,533,919 | +1.72(+16.93%) |
Sep 20, 2016 | 10.39 | 10.68 | 10.09 | 10.16 | 603,515 | -0.20(-1.93%) |
Sep 19, 2016 | 10.18 | 10.64 | 10.14 | 10.36 | 872,494 | +0.27(+2.68%) |
Sep 16, 2016 | 9.580 | 10.22 | 9.517 | 10.09 | 1,528,650 | +0.49(+5.10%) |
Sep 15, 2016 | 9.160 | 9.760 | 9.030 | 9.600 | 918,064 | +0.44(+4.80%) |
Sep 14, 2016 | 9.510 | 9.690 | 8.965 | 9.160 | 984,907 | -0.34(-3.58%) |
Sep 13, 2016 | 9.280 | 9.840 | 9.160 | 9.500 | 1,585,910 | +0.04(+0.42%) |
Sep 12, 2016 | 8.470 | 9.580 | 8.310 | 9.460 | 2,553,208 | +0.96(+11.29%) |
Sep 09, 2016 | 8.020 | 9.140 | 8.020 | 8.500 | 4,072,125 | +0.45(+5.59%) |
Sep 08, 2016 | 7.390 | 8.410 | 6.830 | 8.050 | 3,397,839 | +0.85(+11.81%) |
Sep 07, 2016 | 6.640 | 7.240 | 6.615 | 7.200 | 1,369,249 | +0.53(+7.95%) |
Sep 06, 2016 | 6.840 | 6.850 | 6.620 | 6.670 | 1,068,528 | -0.17(-2.49%) |
Sep 02, 2016 | 6.670 | 6.840 | 6.840 | 6.840 | 389,800 | +0.19(+2.86%) |