Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.33 | 14.48 | 13.79 | 14.08 | 11,032 | -0.10(-0.69%) |
Oct 30, 2017 | 14.58 | 14.75 | 14.18 | 14.18 | 8,969 | -0.30(-2.04%) |
Oct 27, 2017 | 14.28 | 14.72 | 14.15 | 14.48 | 7,841 | +0.10(+0.69%) |
Oct 26, 2017 | 14.43 | 15.07 | 14.28 | 14.38 | 44,597 | +0.00(+0.00%) |
Oct 25, 2017 | 14.38 | 14.48 | 14.03 | 14.38 | 27,397 | -0.07(-0.48%) |
Oct 24, 2017 | 14.43 | 14.48 | 14.33 | 14.45 | 3,748 | +0.03(+0.18%) |
Oct 23, 2017 | 14.25 | 14.57 | 14.20 | 14.42 | 8,978 | +0.41(+2.95%) |
Oct 20, 2017 | 14.06 | 14.32 | 13.86 | 14.01 | 19,196 | +0.05(+0.35%) |
Oct 19, 2017 | 14.06 | 14.15 | 13.67 | 13.96 | 20,402 | -0.20(-1.38%) |
Oct 18, 2017 | 13.91 | 14.20 | 13.72 | 14.15 | 9,536 | +0.39(+2.84%) |
Oct 17, 2017 | 13.81 | 13.93 | 13.67 | 13.76 | 12,003 | +0.00(+0.00%) |
Oct 16, 2017 | 14.01 | 14.50 | 13.74 | 13.76 | 15,305 | -0.24(-1.74%) |
Oct 13, 2017 | 13.47 | 14.25 | 13.47 | 14.01 | 30,898 | +0.63(+4.74%) |
Oct 12, 2017 | 13.28 | 13.47 | 13.28 | 13.37 | 7,455 | -0.15(-1.08%) |
Oct 11, 2017 | 13.42 | 13.57 | 13.32 | 13.52 | 19,704 | +0.05(+0.36%) |
Oct 10, 2017 | 13.28 | 13.52 | 13.28 | 13.47 | 10,968 | +0.24(+1.84%) |
Oct 09, 2017 | 13.62 | 13.62 | 13.15 | 13.23 | 20,730 | -0.24(-1.81%) |
Oct 06, 2017 | 13.67 | 13.69 | 13.02 | 13.47 | 30,050 | -0.29(-2.13%) |
Oct 05, 2017 | 12.69 | 13.76 | 12.50 | 13.76 | 91,408 | +1.56(+12.80%) |
Oct 04, 2017 | 12.30 | 12.35 | 12.10 | 12.20 | 7,091 | +0.05(+0.40%) |
Oct 03, 2017 | 12.14 | 12.50 | 11.76 | 12.15 | 18,826 | -0.05(-0.40%) |
Oct 02, 2017 | 12.10 | 12.66 | 12.10 | 12.20 | 22,336 | +0.00(+0.00%) |
Sep 29, 2017 | 12.18 | 12.79 | 11.94 | 12.20 | 57,803 | +0.29(+2.46%) |
Sep 28, 2017 | 11.76 | 11.96 | 11.67 | 11.91 | 37,868 | +0.15(+1.24%) |
Sep 27, 2017 | 11.91 | 12.01 | 11.62 | 11.76 | 30,871 | -0.05(-0.41%) |
Sep 26, 2017 | 11.67 | 12.01 | 11.57 | 11.81 | 42,341 | +0.29(+2.54%) |
Sep 25, 2017 | 10.79 | 11.62 | 10.79 | 11.52 | 41,120 | +0.05(+0.43%) |
Sep 22, 2017 | 11.57 | 11.57 | 11.18 | 11.47 | 19,025 | -0.10(-0.84%) |
Sep 21, 2017 | 11.42 | 11.71 | 11.32 | 11.57 | 18,180 | +0.10(+0.85%) |
Sep 20, 2017 | 11.18 | 11.57 | 11.08 | 11.47 | 11,116 | +0.24(+2.17%) |
Sep 19, 2017 | 11.23 | 11.42 | 11.23 | 11.23 | 8,306 | +0.00(+0.00%) |
Sep 18, 2017 | 11.62 | 11.62 | 10.98 | 11.23 | 13,624 | -0.10(-0.86%) |
Sep 15, 2017 | 10.93 | 11.32 | 10.93 | 11.32 | 43,687 | +0.20(+1.75%) |
Sep 14, 2017 | 10.74 | 11.23 | 10.64 | 11.13 | 20,226 | +0.44(+4.11%) |
Sep 13, 2017 | 10.54 | 10.74 | 10.40 | 10.69 | 15,430 | +0.29(+2.82%) |
Sep 12, 2017 | 10.64 | 10.70 | 10.40 | 10.40 | 6,686 | -0.24(-2.29%) |
Sep 11, 2017 | 10.93 | 10.96 | 10.60 | 10.64 | 12,692 | -0.34(-3.11%) |
Sep 08, 2017 | 10.69 | 11.18 | 10.69 | 10.98 | 2,555 | +0.10(+0.90%) |
Sep 07, 2017 | 11.06 | 11.06 | 10.74 | 10.88 | 7,620 | -0.17(-1.55%) |
Sep 06, 2017 | 10.79 | 11.23 | 10.79 | 11.06 | 7,835 | +0.22(+2.03%) |
Sep 05, 2017 | 11.23 | 11.23 | 10.64 | 10.84 | 11,303 | -0.24(-2.20%) |
Sep 01, 2017 | 11.08 | 11.13 | 10.93 | 11.08 | 4,625 | +0.00(+0.00%) |
Aug 31, 2017 | 11.28 | 11.32 | 11.03 | 11.08 | 3,324 | +0.00(+0.00%) |
Aug 30, 2017 | 11.28 | 11.28 | 10.93 | 11.08 | 6,330 | +0.10(+0.89%) |
Aug 29, 2017 | 10.79 | 10.98 | 10.59 | 10.98 | 20,166 | +0.10(+0.90%) |
Aug 28, 2017 | 10.88 | 11.15 | 10.84 | 10.88 | 21,764 | -0.20(-1.76%) |
Aug 25, 2017 | 10.79 | 11.62 | 10.79 | 11.08 | 11,981 | +0.15(+1.34%) |
Aug 24, 2017 | 10.84 | 10.93 | 10.84 | 10.93 | 6,309 | +0.05(+0.45%) |
Aug 23, 2017 | 10.81 | 10.88 | 10.74 | 10.88 | 3,873 | +0.05(+0.45%) |
Aug 22, 2017 | 10.93 | 10.93 | 10.74 | 10.84 | 4,654 | -0.05(-0.45%) |
Aug 21, 2017 | 10.93 | 10.98 | 10.85 | 10.88 | 4,468 | +0.00(+0.00%) |
Aug 18, 2017 | 10.74 | 10.88 | 10.74 | 10.88 | 6,032 | +0.05(+0.45%) |
Aug 17, 2017 | 10.93 | 10.98 | 10.74 | 10.84 | 10,662 | -0.15(-1.33%) |
Aug 16, 2017 | 10.95 | 10.98 | 10.93 | 10.98 | 3,666 | +0.00(+0.00%) |
Aug 15, 2017 | 11.08 | 11.08 | 10.79 | 10.98 | 8,573 | -0.10(-0.88%) |
Aug 14, 2017 | 11.18 | 11.18 | 11.03 | 11.08 | 14,927 | +0.00(+0.00%) |
Aug 11, 2017 | 10.51 | 11.07 | 10.49 | 11.08 | 26,080 | +0.73(+7.08%) |
Aug 10, 2017 | 10.43 | 10.74 | 10.35 | 10.35 | 25,709 | -0.10(-0.93%) |
Aug 09, 2017 | 10.59 | 10.60 | 10.30 | 10.45 | 2,671 | -0.27(-2.51%) |
Aug 08, 2017 | 10.49 | 11.03 | 10.49 | 10.71 | 18,964 | +0.37(+3.54%) |
Aug 07, 2017 | 10.35 | 10.68 | 10.16 | 10.35 | 13,809 | -0.05(-0.47%) |
Aug 04, 2017 | 10.45 | 10.64 | 10.25 | 10.40 | 7,163 | -0.15(-1.39%) |
Aug 03, 2017 | 10.83 | 10.83 | 10.54 | 10.54 | 5,140 | -0.34(-3.14%) |
Aug 02, 2017 | 10.49 | 11.01 | 10.49 | 10.88 | 3,559 | +0.05(+0.45%) |
Aug 01, 2017 | 10.76 | 10.88 | 10.74 | 10.84 | 2,088 | -0.20(-1.77%) |
Jul 31, 2017 | 10.69 | 11.03 | 10.64 | 11.03 | 3,939 | -0.10(-0.88%) |
Jul 28, 2017 | 10.69 | 11.13 | 10.45 | 11.13 | 1,707 | +0.44(+4.11%) |
Jul 27, 2017 | 10.45 | 10.69 | 10.45 | 10.69 | 5,688 | +0.24(+2.34%) |
Jul 26, 2017 | 10.35 | 10.54 | 10.30 | 10.45 | 12,899 | +0.39(+3.88%) |
Jul 25, 2017 | 10.40 | 10.59 | 10.05 | 10.05 | 17,426 | -0.34(-3.29%) |
Jul 24, 2017 | 10.54 | 10.69 | 10.35 | 10.40 | 5,824 | -0.20(-1.84%) |
Jul 21, 2017 | 10.79 | 10.98 | 10.54 | 10.59 | 7,819 | -0.34(-3.12%) |
Jul 20, 2017 | 10.93 | 10.79 | 10.93 | 4,282 | +0.10(+0.90%) | |
Jul 19, 2017 | 11.13 | 11.18 | 10.84 | 10.84 | 12,606 | -0.29(-2.63%) |
Jul 18, 2017 | 10.84 | 11.13 | 10.84 | 11.13 | 8,697 | +0.05(+0.44%) |
Jul 17, 2017 | 11.03 | 11.08 | 10.84 | 11.08 | 3,411 | +0.20(+1.79%) |
Jul 14, 2017 | 11.08 | 11.08 | 10.88 | 10.88 | 9,396 | +0.05(+0.45%) |
Jul 13, 2017 | 10.98 | 11.18 | 10.79 | 10.84 | 4,456 | -0.05(-0.45%) |
Jul 12, 2017 | 10.84 | 11.03 | 10.84 | 10.88 | 6,862 | +0.05(+0.45%) |
Jul 11, 2017 | 11.08 | 11.08 | 10.84 | 10.84 | 1,162 | +0.00(+0.00%) |
Jul 10, 2017 | 10.93 | 11.08 | 10.84 | 10.84 | 5,058 | -0.10(-0.89%) |
Jul 07, 2017 | 10.90 | 11.03 | 10.79 | 10.93 | 2,630 | -0.05(-0.45%) |
Jul 06, 2017 | 10.98 | 10.98 | 10.88 | 10.98 | 1,542 | +0.10(+0.90%) |
Jul 05, 2017 | 10.84 | 10.91 | 10.79 | 10.88 | 1,417 | +0.00(+0.00%) |
Jul 03, 2017 | 11.03 | 11.57 | 10.84 | 10.88 | 1,085 | -0.16(-1.41%) |
Jun 30, 2017 | 11.23 | 11.23 | 10.84 | 11.04 | 2,055 | +0.16(+1.43%) |
Jun 29, 2017 | 11.03 | 11.18 | 10.89 | 10.89 | 3,901 | -0.15(-1.32%) |
Jun 28, 2017 | 11.19 | 11.21 | 11.03 | 11.03 | 2,243 | +0.00(+0.00%) |
Jun 27, 2017 | 10.64 | 11.03 | 10.64 | 11.03 | 5,335 | +0.34(+3.20%) |
Jun 26, 2017 | 10.64 | 10.69 | 10.54 | 10.69 | 2,697 | -0.05(-0.45%) |
Jun 23, 2017 | 11.67 | 11.67 | 10.54 | 10.74 | 10,286 | +0.20(+1.85%) |
Jun 22, 2017 | 10.49 | 10.59 | 10.40 | 10.54 | 9,080 | +0.05(+0.47%) |
Jun 21, 2017 | 11.52 | 11.52 | 10.40 | 10.49 | 29,921 | -0.46(-4.23%) |
Jun 20, 2017 | 10.69 | 11.37 | 10.64 | 10.96 | 32,763 | +0.12(+1.13%) |
Jun 19, 2017 | 10.88 | 10.88 | 10.54 | 10.84 | 9,248 | -0.05(-0.45%) |
Jun 16, 2017 | 10.88 | 10.93 | 10.64 | 10.88 | 31,141 | -0.10(-0.89%) |
Jun 15, 2017 | 11.32 | 11.42 | 10.93 | 10.98 | 5,102 | -0.39(-3.43%) |
Jun 14, 2017 | 11.47 | 11.57 | 11.03 | 11.37 | 5,657 | -0.10(-0.85%) |
Jun 13, 2017 | 11.32 | 11.67 | 11.32 | 11.47 | 3,512 | +0.10(+0.86%) |
Jun 12, 2017 | 11.18 | 11.37 | 11.03 | 11.37 | 3,669 | -0.10(-0.85%) |
Jun 09, 2017 | 10.84 | 11.52 | 10.84 | 11.47 | 11,636 | +0.54(+4.91%) |
Jun 08, 2017 | 10.64 | 11.08 | 10.59 | 10.93 | 15,051 | +0.00(+0.00%) |
Jun 07, 2017 | 10.74 | 11.23 | 10.54 | 10.93 | 7,908 | -0.32(-2.82%) |
Jun 06, 2017 | 11.18 | 11.39 | 11.08 | 11.25 | 3,832 | -0.12(-1.07%) |
Jun 05, 2017 | 11.91 | 11.91 | 11.28 | 11.37 | 29,414 | -0.15(-1.27%) |
Jun 02, 2017 | 11.77 | 11.81 | 11.47 | 11.52 | 52,698 | +0.00(+0.00%) |
Jun 01, 2017 | 11.71 | 11.71 | 11.47 | 11.52 | 51,701 | +0.05(+0.43%) |
May 31, 2017 | 11.52 | 11.86 | 11.47 | 11.47 | 34,637 | +0.00(+0.00%) |
May 30, 2017 | 11.58 | 11.66 | 11.37 | 11.47 | 7,734 | -0.20(-1.67%) |
May 26, 2017 | 11.62 | 11.71 | 11.47 | 11.67 | 2,927 | -0.05(-0.42%) |
May 25, 2017 | 11.67 | 11.71 | 11.47 | 11.71 | 2,703 | -0.05(-0.41%) |
May 24, 2017 | 11.52 | 11.91 | 10.50 | 11.76 | 13,861 | +0.20(+1.69%) |
May 23, 2017 | 11.57 | 11.96 | 11.29 | 11.57 | 36,219 | -0.05(-0.42%) |
May 22, 2017 | 11.01 | 11.71 | 10.98 | 11.62 | 7,473 | +0.10(+0.85%) |
May 19, 2017 | 11.13 | 11.66 | 11.13 | 11.52 | 8,839 | +0.34(+3.06%) |
May 18, 2017 | 11.03 | 11.32 | 10.15 | 11.18 | 42,200 | +0.10(+0.88%) |
May 17, 2017 | 11.77 | 12.15 | 11.03 | 11.08 | 6,811 | -1.12(-9.20%) |
May 16, 2017 | 12.25 | 12.25 | 12.06 | 12.20 | 1,970 | +0.10(+0.81%) |
May 15, 2017 | 12.15 | 12.54 | 11.96 | 12.10 | 72,102 | +0.00(+0.00%) |
May 12, 2017 | 12.20 | 12.25 | 12.01 | 12.10 | 2,227 | -0.39(-3.12%) |
May 11, 2017 | 12.25 | 12.54 | 11.98 | 12.50 | 12,751 | -0.15(-1.16%) |
May 10, 2017 | 12.25 | 12.74 | 12.18 | 12.64 | 12,587 | +0.24(+1.97%) |
May 09, 2017 | 12.69 | 12.80 | 12.01 | 12.40 | 29,451 | -0.29(-2.31%) |
May 08, 2017 | 12.06 | 12.74 | 12.06 | 12.69 | 17,409 | +0.44(+3.59%) |
May 05, 2017 | 12.64 | 12.64 | 12.17 | 12.25 | 12,612 | -0.34(-2.71%) |
May 04, 2017 | 12.59 | 12.74 | 12.30 | 12.59 | 34,961 | +0.05(+0.39%) |
May 03, 2017 | 12.69 | 13.03 | 12.37 | 12.54 | 37,191 | -0.44(-3.38%) |
May 02, 2017 | 12.89 | 13.42 | 12.89 | 12.98 | 9,302 | +0.15(+1.14%) |
May 01, 2017 | 12.57 | 12.89 | 12.56 | 12.84 | 10,585 | +0.20(+1.54%) |
Apr 28, 2017 | 12.50 | 12.64 | 12.50 | 12.64 | 12,561 | +0.15(+1.17%) |
Apr 27, 2017 | 12.20 | 12.69 | 12.20 | 12.50 | 21,820 | +0.00(+0.00%) |
Apr 26, 2017 | 12.35 | 12.64 | 11.81 | 12.50 | 21,246 | +0.05(+0.39%) |
Apr 25, 2017 | 12.20 | 12.59 | 12.20 | 12.45 | 6,264 | +0.29(+2.41%) |
Apr 24, 2017 | 11.81 | 12.15 | 11.81 | 12.15 | 7,733 | +0.39(+3.32%) |
Apr 21, 2017 | 11.86 | 11.86 | 11.64 | 11.76 | 25,470 | +0.05(+0.42%) |
Apr 20, 2017 | 11.52 | 11.96 | 11.28 | 11.71 | 40,949 | +0.15(+1.27%) |
Apr 19, 2017 | 11.81 | 11.96 | 11.49 | 11.57 | 53,287 | +0.00(+0.00%) |
Apr 18, 2017 | 11.75 | 12.06 | 11.52 | 11.57 | 3,879 | -0.39(-3.26%) |
Apr 17, 2017 | 11.71 | 12.10 | 11.57 | 11.96 | 7,103 | +0.17(+1.45%) |
Apr 13, 2017 | 11.86 | 11.91 | 11.42 | 11.79 | 18,852 | -0.27(-2.22%) |
Apr 12, 2017 | 12.15 | 12.25 | 12.06 | 12.06 | 4,344 | -0.20(-1.59%) |
Apr 11, 2017 | 12.35 | 12.43 | 12.15 | 12.25 | 11,652 | -0.23(-1.82%) |
Apr 10, 2017 | 12.59 | 12.64 | 12.48 | 12.48 | 9,107 | -0.11(-0.91%) |
Apr 07, 2017 | 12.45 | 12.64 | 12.30 | 12.59 | 14,610 | +0.29(+2.38%) |
Apr 06, 2017 | 12.15 | 12.50 | 12.14 | 12.30 | 23,485 | +0.29(+2.44%) |
Apr 05, 2017 | 11.86 | 12.20 | 11.81 | 12.01 | 31,688 | +0.20(+1.65%) |
Apr 04, 2017 | 12.29 | 12.30 | 11.71 | 11.81 | 29,466 | -0.44(-3.59%) |
Apr 03, 2017 | 12.01 | 12.45 | 12.01 | 12.25 | 27,118 | +0.29(+2.45%) |
Mar 31, 2017 | 12.25 | 12.35 | 11.96 | 11.96 | 9,735 | -0.59(-4.67%) |
Mar 30, 2017 | 12.38 | 13.03 | 12.35 | 12.54 | 66,242 | +0.39(+3.21%) |
Mar 29, 2017 | 12.10 | 12.45 | 11.91 | 12.15 | 26,273 | +0.10(+0.81%) |
Mar 28, 2017 | 12.10 | 12.40 | 11.91 | 12.06 | 30,508 | +0.00(+0.00%) |
Mar 27, 2017 | 11.13 | 12.06 | 11.03 | 12.06 | 35,108 | +0.20(+1.65%) |
Mar 24, 2017 | 11.96 | 12.10 | 10.93 | 11.86 | 19,368 | -0.24(-2.02%) |
Mar 23, 2017 | 11.81 | 12.17 | 11.67 | 12.10 | 46,301 | +0.39(+3.33%) |
Mar 22, 2017 | 11.71 | 11.91 | 11.57 | 11.71 | 23,425 | -0.10(-0.83%) |
Mar 21, 2017 | 11.13 | 11.81 | 11.13 | 11.81 | 31,143 | +0.68(+6.14%) |
Mar 20, 2017 | 10.88 | 11.13 | 10.84 | 11.13 | 7,067 | +0.10(+0.88%) |
Mar 17, 2017 | 10.55 | 11.03 | 10.55 | 11.03 | 7,771 | +0.49(+4.63%) |
Mar 16, 2017 | 10.49 | 10.64 | 10.25 | 10.54 | 8,974 | +0.10(+0.94%) |
Mar 15, 2017 | 10.30 | 10.74 | 10.25 | 10.45 | 7,425 | +0.00(+0.00%) |
Mar 14, 2017 | 10.25 | 10.59 | 10.25 | 10.45 | 66,998 | +0.44(+4.39%) |
Mar 13, 2017 | 9.811 | 10.01 | 9.811 | 10.01 | 6,100 | +0.00(+0.00%) |
Mar 10, 2017 | 9.957 | 10.05 | 9.957 | 10.01 | 2,836 | +0.00(+0.00%) |
Mar 09, 2017 | 10.01 | 10.25 | 10.01 | 10.01 | 8,779 | +0.10(+0.99%) |
Mar 08, 2017 | 9.860 | 10.01 | 9.860 | 9.908 | 2,853 | -0.10(-0.98%) |
Mar 07, 2017 | 10.05 | 10.05 | 9.860 | 10.01 | 5,413 | +0.15(+1.49%) |
Mar 06, 2017 | 9.567 | 10.01 | 9.567 | 9.860 | 2,055 | -0.24(-2.42%) |
Mar 03, 2017 | 9.957 | 10.20 | 9.762 | 10.10 | 9,447 | +0.10(+0.98%) |
Mar 02, 2017 | 10.19 | 10.19 | 9.861 | 10.01 | 7,368 | -0.24(-2.38%) |
Mar 01, 2017 | 10.30 | 10.69 | 9.518 | 10.25 | 21,012 | +0.05(+0.48%) |
Feb 28, 2017 | 10.69 | 10.69 | 10.25 | 10.20 | 14,785 | -0.39(-3.69%) |
Feb 27, 2017 | 10.79 | 10.79 | 10.30 | 10.59 | 4,609 | -0.10(-0.91%) |
Feb 24, 2017 | 10.88 | 10.98 | 10.62 | 10.69 | 9,876 | -0.05(-0.49%) |
Feb 23, 2017 | 11.37 | 11.71 | 10.64 | 10.74 | 47,746 | -0.48(-4.31%) |
Feb 22, 2017 | 11.13 | 11.37 | 10.79 | 11.23 | 45,926 | +0.15(+1.32%) |
Feb 21, 2017 | 11.03 | 11.18 | 10.84 | 11.08 | 6,364 | -0.05(-0.44%) |
Feb 17, 2017 | 11.13 | 11.13 | 11.13 | 0 | -0.39(-3.39%) | |
Feb 16, 2017 | 11.62 | 11.62 | 11.28 | 11.52 | 5,430 | -0.24(-2.07%) |
Feb 15, 2017 | 11.62 | 11.81 | 11.47 | 11.76 | 39,608 | +0.15(+1.26%) |
Feb 14, 2017 | 11.63 | 11.84 | 11.42 | 11.62 | 44,258 | +0.00(+0.00%) |
Feb 13, 2017 | 11.52 | 11.95 | 11.47 | 11.62 | 4,128 | -0.20(-1.65%) |
Feb 10, 2017 | 11.52 | 11.81 | 11.52 | 11.81 | 1,619 | +0.24(+2.11%) |
Feb 09, 2017 | 11.62 | 11.62 | 11.24 | 11.57 | 11,069 | -0.29(-2.47%) |
Feb 08, 2017 | 11.18 | 11.86 | 11.13 | 11.86 | 8,034 | -0.10(-0.82%) |
Feb 07, 2017 | 12.06 | 12.06 | 11.96 | 11.96 | 495 | -0.10(-0.81%) |
Feb 06, 2017 | 12.05 | 12.10 | 12.01 | 12.06 | 6,487 | +0.05(+0.41%) |
Feb 03, 2017 | 12.01 | 12.10 | 12.01 | 12.01 | 7,700 | +0.00(+0.00%) |
Feb 02, 2017 | 11.81 | 12.01 | 11.81 | 12.01 | 11,297 | +0.20(+1.65%) |
Feb 01, 2017 | 11.71 | 11.86 | 11.62 | 11.81 | 15,333 | +0.15(+1.25%) |
Jan 31, 2017 | 11.57 | 11.67 | 11.42 | 11.67 | 9,016 | +0.00(+0.00%) |
Jan 30, 2017 | 11.62 | 11.71 | 11.32 | 11.67 | 12,738 | +0.05(+0.42%) |
Jan 27, 2017 | 11.37 | 11.67 | 11.36 | 11.62 | 16,690 | +0.24(+2.15%) |
Jan 26, 2017 | 11.23 | 11.42 | 11.23 | 11.37 | 12,884 | +0.05(+0.43%) |
Jan 25, 2017 | 11.18 | 11.42 | 10.89 | 11.32 | 12,439 | +0.05(+0.43%) |
Jan 24, 2017 | 11.03 | 11.34 | 11.03 | 11.28 | 22,186 | +0.44(+4.05%) |
Jan 23, 2017 | 10.79 | 11.03 | 10.79 | 10.84 | 7,118 | -0.05(-0.45%) |
Jan 20, 2017 | 10.69 | 11.17 | 10.69 | 10.88 | 3,650 | +0.10(+0.90%) |
Jan 19, 2017 | 10.54 | 10.79 | 10.54 | 10.79 | 1,333 | +0.00(+0.00%) |
Jan 18, 2017 | 11.08 | 11.08 | 10.79 | 10.79 | 5,148 | -0.20(-1.78%) |
Jan 17, 2017 | 11.23 | 11.23 | 10.98 | 10.98 | 3,407 | -0.24(-2.17%) |
Jan 13, 2017 | 11.23 | 11.23 | 11.23 | 0 | +0.39(+3.60%) | |
Jan 12, 2017 | 10.73 | 10.93 | 10.62 | 10.84 | 771 | +0.20(+1.83%) |
Jan 11, 2017 | 10.87 | 10.87 | 10.64 | 10.64 | 2,363 | -0.24(-2.24%) |
Jan 10, 2017 | 10.59 | 11.03 | 10.59 | 10.88 | 7,504 | +0.20(+1.83%) |
Jan 09, 2017 | 10.88 | 10.98 | 10.69 | 10.69 | 9,125 | -0.10(-0.90%) |
Jan 06, 2017 | 10.64 | 10.88 | 10.64 | 10.79 | 8,909 | +0.15(+1.38%) |
Jan 05, 2017 | 10.74 | 10.79 | 10.64 | 10.64 | 1,159 | -0.10(-0.91%) |
Jan 04, 2017 | 10.84 | 11.03 | 10.54 | 10.74 | 2,619 | +0.00(+0.00%) |
Jan 03, 2017 | 10.79 | 10.98 | 10.64 | 10.74 | 12,761 | +0.05(+0.46%) |
Dec 30, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.05(-0.45%) | |
Dec 29, 2016 | 10.59 | 10.88 | 10.54 | 10.74 | 7,519 | +0.20(+1.85%) |
Dec 28, 2016 | 10.79 | 10.84 | 10.54 | 10.54 | 13,009 | -0.20(-1.82%) |
Dec 27, 2016 | 10.84 | 10.93 | 10.71 | 10.74 | 23,654 | +0.00(+0.00%) |
Dec 23, 2016 | 10.74 | 10.74 | 10.74 | 0 | +0.10(+0.92%) | |
Dec 22, 2016 | 10.69 | 10.79 | 10.40 | 10.64 | 13,053 | -0.05(-0.46%) |
Dec 21, 2016 | 10.59 | 10.84 | 10.35 | 10.69 | 22,840 | +0.10(+0.92%) |
Dec 20, 2016 | 10.49 | 10.64 | 10.25 | 10.59 | 14,602 | +0.20(+1.88%) |
Dec 19, 2016 | 10.54 | 10.54 | 10.25 | 10.40 | 17,905 | -0.24(-2.29%) |
Dec 16, 2016 | 10.45 | 10.74 | 10.45 | 10.64 | 3,513 | +0.20(+1.87%) |
Dec 15, 2016 | 10.93 | 10.98 | 10.25 | 10.45 | 14,679 | -0.44(-4.04%) |
Dec 14, 2016 | 10.93 | 11.42 | 10.80 | 10.88 | 12,735 | -0.15(-1.33%) |
Dec 13, 2016 | 10.20 | 11.03 | 10.20 | 11.03 | 24,909 | +0.78(+7.62%) |
Dec 12, 2016 | 10.20 | 10.74 | 10.20 | 10.25 | 29,094 | -0.05(-0.47%) |
Dec 09, 2016 | 10.49 | 10.74 | 10.10 | 10.30 | 28,301 | -0.28(-2.62%) |
Dec 08, 2016 | 10.74 | 10.88 | 10.40 | 10.58 | 8,031 | -0.28(-2.57%) |
Dec 07, 2016 | 10.88 | 11.18 | 10.69 | 10.86 | 7,863 | -0.18(-1.59%) |
Dec 06, 2016 | 10.74 | 11.32 | 10.74 | 11.03 | 17,606 | +0.39(+3.67%) |
Dec 05, 2016 | 10.30 | 10.74 | 10.29 | 10.64 | 30,819 | +0.34(+3.32%) |
Dec 02, 2016 | 10.10 | 10.64 | 10.01 | 10.30 | 32,477 | +0.29(+2.93%) |
Dec 01, 2016 | 9.811 | 10.15 | 9.811 | 10.01 | 20,903 | +0.10(+0.99%) |
Nov 30, 2016 | 9.957 | 10.20 | 9.713 | 9.908 | 9,219 | +0.10(+1.00%) |
Nov 29, 2016 | 10.10 | 10.49 | 9.811 | 9.811 | 11,398 | -0.34(-3.37%) |
Nov 28, 2016 | 10.01 | 10.30 | 9.762 | 10.15 | 52,200 | +0.15(+1.46%) |
Nov 25, 2016 | 10.10 | 10.17 | 9.709 | 10.01 | 25,755 | -0.05(-0.49%) |
Nov 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.20(+1.98%) | |
Nov 22, 2016 | 9.908 | 10.16 | 9.811 | 9.860 | 5,058 | +0.05(+0.50%) |
Nov 21, 2016 | 9.908 | 10.05 | 9.811 | 9.811 | 9,698 | -0.20(-1.95%) |
Nov 18, 2016 | 9.908 | 10.01 | 9.832 | 10.01 | 23,293 | +0.59(+6.22%) |
Nov 17, 2016 | 9.811 | 10.25 | 9.420 | 9.420 | 8,304 | -0.29(-3.02%) |
Nov 16, 2016 | 9.860 | 10.05 | 9.616 | 9.713 | 8,217 | -0.34(-3.40%) |
Nov 15, 2016 | 10.45 | 10.46 | 10.05 | 10.05 | 15,059 | -0.29(-2.83%) |
Nov 14, 2016 | 10.30 | 10.69 | 10.05 | 10.35 | 33,688 | +0.15(+1.44%) |
Nov 11, 2016 | 10.25 | 10.35 | 9.333 | 10.20 | 17,793 | -0.05(-0.48%) |
Nov 10, 2016 | 10.01 | 10.30 | 10.01 | 10.25 | 19,313 | +0.20(+1.94%) |
Nov 09, 2016 | 9.274 | 9.274 | 9.274 | 10.05 | 14,767 | +0.88(+9.57%) |
Nov 08, 2016 | 8.981 | 10.30 | 8.852 | 9.176 | 53,266 | +0.29(+3.30%) |
Nov 07, 2016 | 9.860 | 10.15 | 8.737 | 8.883 | 36,420 | -0.93(-9.45%) |
Nov 04, 2016 | 9.811 | 10.25 | 9.762 | 9.811 | 41,410 | +0.10(+1.01%) |
Nov 03, 2016 | 9.371 | 9.835 | 9.371 | 9.713 | 4,573 | +0.29(+3.11%) |
Nov 02, 2016 | 9.371 | 9.664 | 9.079 | 9.420 | 20,723 | -0.05(-0.52%) |