Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 21.88 | 21.95 | 21.22 | 21.37 | 436,262 | -0.53(-2.42%) |
Sep 28, 2017 | 21.57 | 21.91 | 21.44 | 21.90 | 565,475 | +0.23(+1.06%) |
Sep 27, 2017 | 21.00 | 21.79 | 21.00 | 21.67 | 387,140 | +0.71(+3.39%) |
Sep 26, 2017 | 20.74 | 21.20 | 20.72 | 20.96 | 469,697 | +0.21(+1.01%) |
Sep 25, 2017 | 20.36 | 21.06 | 20.31 | 20.75 | 615,180 | +0.27(+1.29%) |
Sep 22, 2017 | 20.70 | 20.89 | 20.39 | 20.48 | 237,639 | -0.21(-0.99%) |
Sep 21, 2017 | 21.23 | 21.23 | 20.39 | 20.69 | 269,292 | -0.51(-2.41%) |
Sep 20, 2017 | 21.81 | 21.89 | 21.17 | 21.20 | 343,626 | -0.52(-2.39%) |
Sep 19, 2017 | 21.57 | 21.97 | 21.47 | 21.72 | 476,061 | +0.15(+0.70%) |
Sep 18, 2017 | 21.36 | 21.63 | 21.17 | 21.57 | 559,940 | +0.18(+0.84%) |
Sep 15, 2017 | 21.17 | 22.00 | 21.01 | 21.39 | 601,467 | +0.25(+1.18%) |
Sep 14, 2017 | 21.04 | 21.37 | 20.98 | 21.14 | 329,995 | +0.04(+0.19%) |
Sep 13, 2017 | 20.90 | 21.14 | 20.73 | 21.10 | 318,795 | +0.24(+1.15%) |
Sep 12, 2017 | 21.11 | 21.25 | 20.61 | 20.86 | 240,204 | -0.05(-0.24%) |
Sep 11, 2017 | 20.82 | 21.20 | 20.70 | 20.91 | 276,352 | +0.29(+1.41%) |
Sep 08, 2017 | 20.90 | 21.60 | 20.50 | 20.62 | 242,126 | -0.34(-1.62%) |
Sep 07, 2017 | 20.75 | 21.08 | 20.64 | 20.96 | 241,199 | +0.34(+1.65%) |
Sep 06, 2017 | 21.28 | 21.37 | 20.44 | 20.62 | 361,567 | -0.62(-2.92%) |
Sep 05, 2017 | 20.61 | 21.28 | 20.61 | 21.24 | 675,095 | +0.75(+3.66%) |
Sep 01, 2017 | 20.65 | 20.70 | 20.34 | 20.49 | 195,260 | -0.10(-0.49%) |
Aug 31, 2017 | 20.44 | 20.68 | 20.37 | 20.59 | 515,252 | +0.17(+0.83%) |
Aug 30, 2017 | 20.70 | 20.75 | 20.33 | 20.42 | 339,802 | -0.22(-1.07%) |
Aug 29, 2017 | 20.20 | 20.64 | 20.15 | 20.64 | 501,433 | +0.35(+1.72%) |
Aug 28, 2017 | 20.00 | 20.30 | 19.76 | 20.29 | 352,459 | +0.27(+1.35%) |
Aug 25, 2017 | 19.85 | 20.18 | 19.84 | 20.02 | 305,962 | +0.18(+0.91%) |
Aug 24, 2017 | 19.75 | 20.00 | 19.67 | 19.84 | 371,887 | +0.14(+0.71%) |
Aug 23, 2017 | 19.48 | 19.72 | 19.42 | 19.70 | 198,093 | +0.13(+0.66%) |
Aug 22, 2017 | 19.26 | 19.65 | 19.22 | 19.57 | 470,084 | +0.32(+1.66%) |
Aug 21, 2017 | 19.33 | 19.37 | 19.07 | 19.25 | 184,086 | -0.02(-0.10%) |
Aug 18, 2017 | 19.14 | 19.46 | 18.87 | 19.27 | 326,921 | -0.02(-0.10%) |
Aug 17, 2017 | 19.46 | 19.64 | 19.23 | 19.29 | 423,703 | -0.21(-1.08%) |
Aug 16, 2017 | 19.60 | 19.60 | 19.26 | 19.50 | 316,711 | -0.09(-0.46%) |
Aug 15, 2017 | 19.50 | 19.71 | 19.22 | 19.59 | 410,972 | +0.24(+1.24%) |
Aug 14, 2017 | 18.57 | 19.37 | 18.45 | 19.35 | 677,213 | +0.94(+5.11%) |
Aug 11, 2017 | 18.32 | 18.52 | 18.19 | 18.41 | 339,015 | +0.03(+0.16%) |
Aug 10, 2017 | 18.70 | 18.80 | 18.25 | 18.38 | 317,371 | -0.47(-2.49%) |
Aug 09, 2017 | 18.03 | 18.92 | 18.03 | 18.85 | 660,488 | +0.48(+2.61%) |
Aug 08, 2017 | 18.52 | 18.75 | 17.96 | 18.37 | 780,416 | -0.27(-1.45%) |
Aug 07, 2017 | 19.10 | 19.28 | 18.60 | 18.64 | 651,042 | -0.57(-2.97%) |
Aug 04, 2017 | 19.42 | 15.10 | 19.21 | 2,270,131 | +4.11(+27.22%) | |
Aug 03, 2017 | 15.13 | 15.36 | 14.96 | 15.10 | 371,492 | -0.04(-0.26%) |
Aug 02, 2017 | 15.01 | 15.29 | 14.82 | 15.14 | 302,017 | +0.20(+1.34%) |
Aug 01, 2017 | 14.83 | 15.18 | 14.68 | 14.94 | 204,635 | +0.11(+0.74%) |
Jul 31, 2017 | 14.85 | 15.27 | 14.70 | 14.83 | 198,136 | +0.02(+0.14%) |
Jul 28, 2017 | 15.01 | 15.05 | 14.70 | 14.81 | 212,019 | -0.18(-1.20%) |
Jul 27, 2017 | 15.40 | 15.52 | 14.73 | 14.99 | 265,950 | -0.28(-1.83%) |
Jul 26, 2017 | 15.39 | 15.52 | 15.18 | 15.27 | 223,133 | -0.20(-1.29%) |
Jul 25, 2017 | 15.40 | 15.52 | 15.26 | 15.47 | 132,165 | +0.10(+0.65%) |
Jul 24, 2017 | 15.36 | 15.40 | 15.21 | 15.37 | 132,865 | +0.01(+0.07%) |
Jul 21, 2017 | 15.36 | 15.39 | 15.03 | 15.36 | 303,061 | +0.15(+0.99%) |
Jul 20, 2017 | 15.31 | 15.58 | 15.14 | 15.21 | 228,093 | -0.05(-0.33%) |
Jul 19, 2017 | 15.38 | 15.46 | 15.11 | 15.26 | 340,188 | -0.13(-0.84%) |
Jul 18, 2017 | 14.86 | 15.60 | 14.74 | 15.39 | 308,733 | +0.57(+3.85%) |
Jul 17, 2017 | 14.75 | 14.98 | 14.63 | 14.82 | 185,748 | +0.06(+0.41%) |
Jul 14, 2017 | 15.03 | 15.09 | 14.65 | 14.76 | 159,656 | -0.29(-1.89%) |
Jul 13, 2017 | 15.26 | 15.26 | 14.70 | 15.04 | 235,968 | -0.21(-1.34%) |
Jul 12, 2017 | 15.31 | 15.46 | 15.19 | 15.25 | 198,211 | +0.00(+0.00%) |
Jul 11, 2017 | 15.00 | 15.49 | 14.98 | 15.25 | 254,480 | +0.28(+1.87%) |
Jul 10, 2017 | 14.93 | 15.01 | 14.64 | 14.97 | 171,700 | +0.04(+0.27%) |
Jul 07, 2017 | 14.35 | 15.04 | 14.35 | 14.93 | 291,654 | +0.60(+4.19%) |
Jul 06, 2017 | 14.70 | 14.84 | 14.33 | 14.33 | 254,539 | -0.42(-2.85%) |
Jul 05, 2017 | 14.88 | 15.09 | 14.48 | 14.75 | 455,955 | -0.14(-0.94%) |
Jul 03, 2017 | 15.05 | 15.43 | 14.83 | 14.89 | 128,713 | -0.07(-0.47%) |
Jun 30, 2017 | 15.13 | 15.36 | 14.93 | 14.96 | 355,163 | -0.14(-0.93%) |
Jun 29, 2017 | 15.30 | 15.50 | 14.83 | 15.10 | 239,840 | -0.23(-1.50%) |
Jun 28, 2017 | 15.19 | 15.36 | 14.91 | 15.33 | 402,581 | +0.14(+0.92%) |
Jun 27, 2017 | 15.91 | 15.97 | 15.08 | 15.19 | 280,464 | -0.71(-4.47%) |
Jun 26, 2017 | 15.98 | 16.03 | 15.85 | 15.90 | 218,914 | +0.00(+0.00%) |
Jun 23, 2017 | 16.08 | 16.09 | 15.74 | 15.90 | 1,023,902 | -0.09(-0.56%) |
Jun 22, 2017 | 16.10 | 16.22 | 15.83 | 15.99 | 278,437 | -0.11(-0.68%) |
Jun 21, 2017 | 16.03 | 16.26 | 15.95 | 16.10 | 283,392 | +0.12(+0.75%) |
Jun 20, 2017 | 16.01 | 16.13 | 15.71 | 15.98 | 197,382 | +0.03(+0.19%) |
Jun 19, 2017 | 16.27 | 16.97 | 15.76 | 15.95 | 313,518 | -0.25(-1.54%) |
Jun 16, 2017 | 15.58 | 16.20 | 15.47 | 16.20 | 624,126 | +0.43(+2.73%) |
Jun 15, 2017 | 15.56 | 15.79 | 15.39 | 15.77 | 227,458 | +0.03(+0.19%) |
Jun 14, 2017 | 15.72 | 15.81 | 15.55 | 15.74 | 314,289 | -0.15(-0.94%) |
Jun 13, 2017 | 16.14 | 16.78 | 15.76 | 15.89 | 252,887 | -0.13(-0.81%) |
Jun 12, 2017 | 16.40 | 16.40 | 15.99 | 16.02 | 253,914 | -0.47(-2.85%) |
Jun 09, 2017 | 16.84 | 16.86 | 16.34 | 16.49 | 311,078 | -0.34(-2.02%) |
Jun 08, 2017 | 16.80 | 16.86 | 16.61 | 16.83 | 346,839 | +0.07(+0.42%) |
Jun 07, 2017 | 16.86 | 16.94 | 16.50 | 16.76 | 624,611 | -0.05(-0.30%) |
Jun 06, 2017 | 16.66 | 17.10 | 16.51 | 16.81 | 347,296 | +0.00(+0.00%) |
Jun 05, 2017 | 16.93 | 16.96 | 16.64 | 16.81 | 335,213 | -0.12(-0.71%) |
Jun 02, 2017 | 16.45 | 17.00 | 16.40 | 16.93 | 389,942 | +0.50(+3.04%) |
Jun 01, 2017 | 16.15 | 16.64 | 16.09 | 16.43 | 616,646 | +0.36(+2.24%) |
May 31, 2017 | 15.70 | 16.10 | 15.57 | 16.07 | 536,508 | +0.41(+2.62%) |
May 30, 2017 | 15.65 | 15.83 | 15.56 | 15.66 | 309,366 | -0.04(-0.25%) |
May 26, 2017 | 15.87 | 15.92 | 15.67 | 15.70 | 265,950 | -0.16(-1.01%) |
May 25, 2017 | 15.89 | 15.98 | 15.61 | 15.86 | 468,261 | +0.06(+0.38%) |
May 24, 2017 | 15.95 | 15.95 | 15.69 | 15.80 | 291,989 | -0.10(-0.63%) |
May 23, 2017 | 16.09 | 16.38 | 15.76 | 15.90 | 396,650 | -0.10(-0.62%) |
May 22, 2017 | 15.70 | 16.06 | 15.43 | 16.00 | 494,441 | +0.31(+1.98%) |
May 19, 2017 | 15.53 | 15.90 | 15.53 | 15.69 | 302,881 | +0.18(+1.16%) |
May 18, 2017 | 15.36 | 15.57 | 15.03 | 15.51 | 440,097 | +0.16(+1.04%) |
May 17, 2017 | 15.37 | 15.57 | 15.16 | 15.35 | 320,053 | -0.33(-2.10%) |
May 16, 2017 | 15.76 | 15.82 | 15.47 | 15.68 | 401,353 | -0.10(-0.63%) |
May 15, 2017 | 15.71 | 15.79 | 15.50 | 15.78 | 257,904 | +0.14(+0.90%) |
May 12, 2017 | 15.88 | 15.94 | 15.51 | 15.64 | 235,353 | -0.26(-1.64%) |
May 11, 2017 | 16.00 | 16.04 | 15.68 | 15.90 | 380,364 | -0.10(-0.62%) |
May 10, 2017 | 15.93 | 16.13 | 15.71 | 16.00 | 711,086 | +0.00(+0.00%) |
May 09, 2017 | 15.74 | 16.58 | 15.51 | 16.00 | 1,168,876 | +0.24(+1.52%) |
May 08, 2017 | 15.40 | 15.78 | 15.20 | 15.76 | 369,917 | +0.36(+2.34%) |
May 05, 2017 | 14.00 | 15.48 | 14.00 | 15.40 | 819,623 | +1.83(+13.49%) |
May 04, 2017 | 13.79 | 13.88 | 13.45 | 13.57 | 233,297 | -0.23(-1.67%) |
May 03, 2017 | 14.15 | 14.15 | 13.64 | 13.80 | 200,368 | -0.42(-2.95%) |
May 02, 2017 | 14.44 | 14.66 | 14.17 | 14.22 | 220,168 | -0.22(-1.52%) |
May 01, 2017 | 14.32 | 14.61 | 14.28 | 14.44 | 236,843 | +0.15(+1.05%) |
Apr 28, 2017 | 14.28 | 14.40 | 14.05 | 14.29 | 237,118 | -0.01(-0.07%) |
Apr 27, 2017 | 14.65 | 14.68 | 14.28 | 14.30 | 255,178 | -0.33(-2.26%) |
Apr 26, 2017 | 14.30 | 14.72 | 14.11 | 14.63 | 250,927 | +0.30(+2.09%) |
Apr 25, 2017 | 14.62 | 14.62 | 14.27 | 14.33 | 436,597 | +0.33(+2.36%) |
Apr 24, 2017 | 14.19 | 14.19 | 13.91 | 14.00 | 242,973 | -0.03(-0.21%) |
Apr 21, 2017 | 14.01 | 14.11 | 13.81 | 14.03 | 213,367 | -0.01(-0.07%) |
Apr 20, 2017 | 14.07 | 14.17 | 13.88 | 14.04 | 273,571 | -0.01(-0.07%) |
Apr 19, 2017 | 14.10 | 14.29 | 13.85 | 14.05 | 267,478 | +0.00(+0.00%) |
Apr 18, 2017 | 13.61 | 14.06 | 13.52 | 14.05 | 315,984 | +0.37(+2.70%) |
Apr 17, 2017 | 13.30 | 13.96 | 13.29 | 13.68 | 658,176 | +0.48(+3.64%) |
Apr 13, 2017 | 13.00 | 13.25 | 13.00 | 13.20 | 166,173 | +0.15(+1.15%) |
Apr 12, 2017 | 13.25 | 13.25 | 12.88 | 13.05 | 179,944 | -0.19(-1.44%) |
Apr 11, 2017 | 13.10 | 13.29 | 13.09 | 13.24 | 207,829 | +0.13(+0.99%) |
Apr 10, 2017 | 13.15 | 13.21 | 13.05 | 13.11 | 151,192 | +0.00(+0.00%) |
Apr 07, 2017 | 13.12 | 13.17 | 13.02 | 13.11 | 173,511 | -0.02(-0.15%) |
Apr 06, 2017 | 12.80 | 13.16 | 12.74 | 13.13 | 174,095 | +0.31(+2.42%) |
Apr 05, 2017 | 13.13 | 13.15 | 12.73 | 12.82 | 239,841 | -0.25(-1.91%) |
Apr 04, 2017 | 12.93 | 13.16 | 12.93 | 13.07 | 126,876 | +0.07(+0.54%) |
Apr 03, 2017 | 12.95 | 13.23 | 12.84 | 13.00 | 199,185 | +0.01(+0.08%) |
Mar 31, 2017 | 13.09 | 13.21 | 12.90 | 12.99 | 184,709 | -0.10(-0.76%) |
Mar 30, 2017 | 12.92 | 13.11 | 12.88 | 13.09 | 280,808 | +0.12(+0.93%) |
Mar 29, 2017 | 12.95 | 13.02 | 12.86 | 12.97 | 132,533 | -0.01(-0.08%) |
Mar 28, 2017 | 12.94 | 13.06 | 12.27 | 12.98 | 268,864 | +0.01(+0.08%) |
Mar 27, 2017 | 13.11 | 13.25 | 12.90 | 12.97 | 294,097 | -0.31(-2.33%) |
Mar 24, 2017 | 13.18 | 13.38 | 13.08 | 13.28 | 376,234 | +0.13(+0.99%) |
Mar 23, 2017 | 12.70 | 13.33 | 12.70 | 13.15 | 529,000 | +0.46(+3.62%) |
Mar 22, 2017 | 12.74 | 12.88 | 12.57 | 12.69 | 146,460 | -0.09(-0.70%) |
Mar 21, 2017 | 13.00 | 13.15 | 12.76 | 12.78 | 398,151 | -0.21(-1.62%) |
Mar 20, 2017 | 12.80 | 13.10 | 12.73 | 12.99 | 320,035 | +0.21(+1.64%) |
Mar 17, 2017 | 12.61 | 12.86 | 12.55 | 12.78 | 435,287 | +0.07(+0.55%) |
Mar 16, 2017 | 12.58 | 12.82 | 12.41 | 12.71 | 344,579 | +0.15(+1.19%) |
Mar 15, 2017 | 12.23 | 12.63 | 11.96 | 12.56 | 606,252 | +0.34(+2.78%) |
Mar 14, 2017 | 11.77 | 12.48 | 11.60 | 12.22 | 553,398 | +0.40(+3.38%) |
Mar 13, 2017 | 11.37 | 11.86 | 11.36 | 11.82 | 347,837 | +0.45(+3.96%) |
Mar 10, 2017 | 11.06 | 11.45 | 10.92 | 11.37 | 251,632 | +0.42(+3.84%) |
Mar 09, 2017 | 10.97 | 11.22 | 10.95 | 10.95 | 189,207 | -0.17(-1.53%) |
Mar 08, 2017 | 11.64 | 11.85 | 10.46 | 11.12 | 512,330 | -0.08(-0.71%) |
Mar 07, 2017 | 11.00 | 11.39 | 10.89 | 11.20 | 220,509 | +0.19(+1.73%) |
Mar 06, 2017 | 11.50 | 11.50 | 10.92 | 11.01 | 246,883 | -0.47(-4.09%) |
Mar 03, 2017 | 11.52 | 11.62 | 11.32 | 11.48 | 228,998 | -0.06(-0.52%) |
Mar 02, 2017 | 11.45 | 11.71 | 10.94 | 11.54 | 199,722 | +0.03(+0.26%) |
Mar 01, 2017 | 11.00 | 11.52 | 10.88 | 11.51 | 231,745 | +0.60(+5.50%) |
Feb 28, 2017 | 11.20 | 11.31 | 10.77 | 10.91 | 312,606 | -0.37(-3.28%) |
Feb 27, 2017 | 11.10 | 11.31 | 11.03 | 11.28 | 136,246 | +0.16(+1.44%) |
Feb 24, 2017 | 11.08 | 11.23 | 10.69 | 11.12 | 149,844 | -0.04(-0.36%) |
Feb 23, 2017 | 11.32 | 11.47 | 11.14 | 11.16 | 87,210 | -0.17(-1.50%) |
Feb 22, 2017 | 11.25 | 11.37 | 11.25 | 11.33 | 81,604 | +0.04(+0.35%) |
Feb 21, 2017 | 11.48 | 11.77 | 11.26 | 11.29 | 144,808 | -0.12(-1.05%) |
Feb 17, 2017 | 11.41 | 11.41 | 11.41 | 0 | -0.03(-0.26%) | |
Feb 16, 2017 | 11.45 | 11.46 | 11.28 | 11.44 | 114,931 | -0.05(-0.44%) |
Feb 15, 2017 | 11.38 | 11.51 | 11.18 | 11.49 | 152,988 | +0.04(+0.35%) |
Feb 14, 2017 | 11.69 | 11.69 | 11.32 | 11.45 | 105,283 | -0.19(-1.63%) |
Feb 13, 2017 | 11.46 | 11.82 | 11.30 | 11.64 | 151,832 | +0.24(+2.11%) |
Feb 10, 2017 | 11.43 | 11.59 | 11.30 | 11.40 | 113,286 | +0.01(+0.09%) |
Feb 09, 2017 | 11.31 | 11.48 | 11.26 | 11.39 | 124,986 | +0.09(+0.80%) |
Feb 08, 2017 | 11.41 | 11.45 | 11.17 | 11.30 | 128,791 | -0.16(-1.40%) |
Feb 07, 2017 | 11.34 | 11.53 | 11.25 | 11.46 | 98,001 | +0.11(+0.97%) |
Feb 06, 2017 | 11.52 | 11.57 | 11.31 | 11.35 | 89,146 | -0.21(-1.82%) |
Feb 03, 2017 | 11.48 | 11.69 | 11.41 | 11.56 | 73,963 | +0.16(+1.40%) |
Feb 02, 2017 | 11.81 | 11.82 | 11.37 | 11.40 | 143,097 | -0.42(-3.55%) |
Feb 01, 2017 | 11.79 | 11.87 | 11.68 | 11.82 | 179,882 | +0.12(+1.03%) |
Jan 31, 2017 | 11.77 | 11.84 | 11.62 | 11.70 | 116,459 | -0.07(-0.59%) |
Jan 30, 2017 | 11.86 | 11.88 | 11.67 | 11.77 | 119,120 | -0.20(-1.67%) |
Jan 27, 2017 | 12.11 | 12.15 | 11.90 | 11.97 | 80,782 | -0.17(-1.40%) |
Jan 26, 2017 | 12.16 | 12.25 | 11.96 | 12.14 | 153,366 | +0.00(+0.00%) |
Jan 25, 2017 | 12.11 | 12.16 | 11.88 | 12.14 | 85,176 | +0.14(+1.17%) |
Jan 24, 2017 | 12.02 | 12.16 | 11.84 | 12.00 | 98,531 | +0.00(+0.00%) |
Jan 23, 2017 | 12.12 | 12.21 | 11.84 | 12.00 | 149,683 | -0.08(-0.66%) |
Jan 20, 2017 | 12.23 | 12.37 | 12.03 | 12.08 | 126,315 | -0.20(-1.63%) |
Jan 19, 2017 | 12.23 | 12.36 | 12.17 | 12.28 | 94,752 | +0.07(+0.57%) |
Jan 18, 2017 | 12.33 | 12.36 | 12.13 | 12.21 | 130,833 | -0.03(-0.25%) |
Jan 17, 2017 | 12.36 | 12.44 | 12.09 | 12.24 | 95,337 | -0.11(-0.89%) |
Jan 13, 2017 | 12.35 | 12.35 | 12.35 | 0 | +0.19(+1.56%) | |
Jan 12, 2017 | 12.14 | 12.18 | 11.77 | 12.16 | 206,466 | -0.04(-0.33%) |
Jan 11, 2017 | 12.40 | 12.40 | 12.05 | 12.20 | 191,780 | -0.18(-1.45%) |
Jan 10, 2017 | 12.07 | 12.40 | 12.00 | 12.38 | 180,225 | +0.30(+2.48%) |
Jan 09, 2017 | 12.04 | 12.37 | 12.04 | 12.08 | 189,115 | +0.00(+0.00%) |
Jan 06, 2017 | 12.19 | 12.26 | 12.07 | 12.08 | 131,036 | -0.04(-0.33%) |
Jan 05, 2017 | 12.16 | 12.41 | 12.06 | 12.12 | 139,096 | -0.16(-1.30%) |
Jan 04, 2017 | 12.24 | 12.38 | 12.23 | 12.28 | 156,871 | +0.12(+0.99%) |
Jan 03, 2017 | 12.27 | 12.39 | 12.11 | 12.16 | 169,573 | -0.03(-0.25%) |
Dec 30, 2016 | 12.19 | 12.19 | 12.19 | 0 | +0.02(+0.16%) | |
Dec 29, 2016 | 12.17 | 12.34 | 12.06 | 12.17 | 143,423 | -0.03(-0.25%) |
Dec 28, 2016 | 12.50 | 12.50 | 12.13 | 12.20 | 224,158 | -0.18(-1.45%) |
Dec 27, 2016 | 12.46 | 12.55 | 12.34 | 12.38 | 129,622 | -0.06(-0.48%) |
Dec 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | -0.05(-0.40%) | |
Dec 22, 2016 | 12.48 | 12.55 | 12.39 | 12.49 | 98,603 | -0.01(-0.08%) |
Dec 21, 2016 | 12.63 | 12.78 | 12.40 | 12.50 | 151,296 | -0.10(-0.79%) |
Dec 20, 2016 | 12.80 | 12.95 | 12.57 | 12.60 | 137,133 | -0.15(-1.18%) |
Dec 19, 2016 | 12.44 | 12.82 | 12.37 | 12.75 | 170,759 | +0.34(+2.74%) |
Dec 16, 2016 | 12.38 | 12.65 | 12.33 | 12.41 | 375,171 | +0.12(+0.98%) |
Dec 15, 2016 | 12.42 | 12.48 | 12.25 | 12.29 | 411,300 | -0.11(-0.89%) |
Dec 14, 2016 | 12.36 | 12.76 | 12.36 | 12.40 | 243,058 | +0.12(+0.98%) |
Dec 13, 2016 | 12.23 | 12.41 | 12.00 | 12.28 | 158,758 | +0.13(+1.07%) |
Dec 12, 2016 | 12.55 | 12.66 | 12.12 | 12.15 | 256,993 | -0.41(-3.26%) |
Dec 09, 2016 | 12.70 | 12.80 | 12.48 | 12.56 | 176,410 | -0.11(-0.87%) |
Dec 08, 2016 | 12.59 | 12.95 | 12.59 | 12.67 | 248,411 | +0.05(+0.40%) |
Dec 07, 2016 | 12.40 | 12.85 | 12.39 | 12.62 | 201,342 | +0.31(+2.52%) |
Dec 06, 2016 | 12.22 | 12.42 | 12.15 | 12.31 | 148,621 | +0.05(+0.41%) |
Dec 05, 2016 | 12.11 | 12.35 | 12.08 | 12.26 | 207,144 | +0.15(+1.24%) |
Dec 02, 2016 | 12.00 | 12.32 | 11.97 | 12.11 | 174,848 | +0.11(+0.92%) |
Dec 01, 2016 | 12.14 | 12.39 | 11.83 | 12.00 | 268,100 | -0.20(-1.64%) |
Nov 30, 2016 | 12.34 | 12.71 | 12.12 | 12.20 | 900,337 | -0.03(-0.25%) |
Nov 29, 2016 | 12.26 | 12.37 | 12.16 | 12.23 | 229,562 | -0.01(-0.08%) |
Nov 28, 2016 | 12.31 | 12.48 | 12.13 | 12.24 | 254,520 | -0.01(-0.08%) |
Nov 25, 2016 | 12.25 | 12.33 | 12.05 | 12.25 | 144,245 | +0.07(+0.57%) |
Nov 23, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.32(+2.70%) | |
Nov 22, 2016 | 11.87 | 11.94 | 11.64 | 11.86 | 241,127 | +0.01(+0.08%) |
Nov 21, 2016 | 11.93 | 11.99 | 11.76 | 11.85 | 227,645 | +0.00(+0.00%) |
Nov 18, 2016 | 11.72 | 11.91 | 11.70 | 11.85 | 218,727 | +0.15(+1.28%) |
Nov 17, 2016 | 11.70 | 11.85 | 11.68 | 11.70 | 200,567 | +0.05(+0.43%) |
Nov 16, 2016 | 11.62 | 11.80 | 11.48 | 11.65 | 332,509 | -0.04(-0.34%) |
Nov 15, 2016 | 11.34 | 11.77 | 11.34 | 11.69 | 338,295 | +0.29(+2.54%) |
Nov 14, 2016 | 11.44 | 11.49 | 11.28 | 11.40 | 302,964 | +0.12(+1.06%) |
Nov 11, 2016 | 10.89 | 11.36 | 10.55 | 11.28 | 449,226 | +0.37(+3.39%) |
Nov 10, 2016 | 10.78 | 10.91 | 9.845 | 10.91 | 293,988 | +0.19(+1.77%) |
Nov 09, 2016 | 10.51 | 11.12 | 9.671 | 10.72 | 282,426 | -0.01(-0.09%) |
Nov 08, 2016 | 10.87 | 11.10 | 10.72 | 10.73 | 297,031 | -0.30(-2.72%) |
Nov 07, 2016 | 10.96 | 11.20 | 10.73 | 11.03 | 493,352 | +0.32(+2.99%) |
Nov 04, 2016 | 9.900 | 10.80 | 9.410 | 10.71 | 805,593 | +1.12(+11.68%) |
Nov 03, 2016 | 9.830 | 9.910 | 9.560 | 9.590 | 167,200 | -0.26(-2.64%) |
Nov 02, 2016 | 9.600 | 9.870 | 9.476 | 9.850 | 254,197 | +0.27(+2.82%) |
Nov 01, 2016 | 9.750 | 9.900 | 9.532 | 9.580 | 117,636 | -0.14(-1.44%) |
Oct 31, 2016 | 9.390 | 9.800 | 9.390 | 9.720 | 128,049 | +0.28(+2.97%) |
Oct 28, 2016 | 9.450 | 9.620 | 9.440 | 9.440 | 90,465 | -0.09(-0.94%) |
Oct 27, 2016 | 9.670 | 9.670 | 9.410 | 9.530 | 109,877 | -0.11(-1.14%) |
Oct 26, 2016 | 9.830 | 10.01 | 9.630 | 9.640 | 124,801 | -0.26(-2.63%) |
Oct 25, 2016 | 10.14 | 10.18 | 9.850 | 9.900 | 88,211 | -0.21(-2.08%) |
Oct 24, 2016 | 10.06 | 10.18 | 10.04 | 10.11 | 81,301 | +0.12(+1.20%) |
Oct 21, 2016 | 9.870 | 10.17 | 9.830 | 9.990 | 133,237 | +0.01(+0.10%) |
Oct 20, 2016 | 10.02 | 10.03 | 9.770 | 9.980 | 91,548 | -0.07(-0.70%) |
Oct 19, 2016 | 10.15 | 10.15 | 9.970 | 10.05 | 179,810 | -0.06(-0.59%) |
Oct 18, 2016 | 10.14 | 10.15 | 10.04 | 10.11 | 108,747 | +0.07(+0.70%) |
Oct 17, 2016 | 9.980 | 10.06 | 9.960 | 10.04 | 130,597 | +0.12(+1.21%) |
Oct 14, 2016 | 9.930 | 10.05 | 9.830 | 9.920 | 160,385 | -0.02(-0.20%) |
Oct 13, 2016 | 9.970 | 10.04 | 9.930 | 9.940 | 95,993 | -0.06(-0.60%) |
Oct 12, 2016 | 10.00 | 10.15 | 9.900 | 10.00 | 84,904 | +0.03(+0.30%) |
Oct 11, 2016 | 9.920 | 10.04 | 9.790 | 9.970 | 205,363 | +0.05(+0.50%) |
Oct 10, 2016 | 9.730 | 9.980 | 9.730 | 9.920 | 95,828 | +0.16(+1.64%) |
Oct 07, 2016 | 9.870 | 9.950 | 9.740 | 9.760 | 143,865 | -0.14(-1.41%) |
Oct 06, 2016 | 9.840 | 10.05 | 9.810 | 9.900 | 156,616 | +0.00(+0.00%) |
Oct 05, 2016 | 10.06 | 10.06 | 9.850 | 9.900 | 166,482 | -0.10(-1.00%) |
Oct 04, 2016 | 10.02 | 10.03 | 9.781 | 10.00 | 229,689 | +0.01(+0.10%) |