Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.250 | 9.500 | 9.100 | 9.500 | 410,290 | +0.30(+3.26%) |
Nov 29, 2017 | 8.850 | 9.250 | 8.850 | 9.200 | 417,713 | +0.45(+5.14%) |
Nov 28, 2017 | 8.850 | 9.000 | 8.675 | 8.750 | 362,577 | -0.10(-1.13%) |
Nov 27, 2017 | 9.050 | 9.150 | 8.800 | 8.850 | 389,555 | -0.20(-2.21%) |
Nov 24, 2017 | 9.150 | 9.250 | 8.900 | 9.050 | 177,291 | -0.05(-0.55%) |
Nov 22, 2017 | 9.150 | 9.225 | 8.950 | 9.100 | 357,502 | -0.05(-0.55%) |
Nov 21, 2017 | 8.750 | 9.150 | 8.750 | 9.150 | 470,864 | +0.40(+4.57%) |
Nov 20, 2017 | 8.850 | 8.950 | 8.650 | 8.750 | 403,639 | -0.05(-0.57%) |
Nov 17, 2017 | 8.850 | 9.000 | 8.650 | 8.800 | 373,989 | -0.20(-2.22%) |
Nov 16, 2017 | 8.750 | 9.050 | 8.500 | 9.000 | 632,814 | +0.30(+3.45%) |
Nov 15, 2017 | 8.300 | 9.050 | 8.200 | 8.700 | 718,519 | +0.35(+4.19%) |
Nov 14, 2017 | 8.200 | 8.450 | 8.150 | 8.350 | 686,980 | +0.10(+1.21%) |
Nov 13, 2017 | 8.000 | 8.425 | 7.850 | 8.250 | 824,158 | +0.30(+3.77%) |
Nov 10, 2017 | 7.900 | 8.150 | 7.750 | 7.950 | 558,278 | +0.10(+1.27%) |
Nov 09, 2017 | 7.700 | 7.900 | 7.500 | 7.850 | 465,090 | +0.05(+0.64%) |
Nov 08, 2017 | 7.750 | 7.900 | 7.525 | 7.800 | 394,430 | +0.00(+0.00%) |
Nov 07, 2017 | 7.900 | 8.000 | 7.750 | 7.800 | 464,754 | -0.05(-0.64%) |
Nov 06, 2017 | 8.000 | 8.150 | 7.800 | 7.850 | 409,212 | -0.10(-1.26%) |
Nov 03, 2017 | 7.550 | 8.000 | 7.350 | 7.950 | 412,491 | +0.42(+5.65%) |
Nov 02, 2017 | 7.550 | 7.600 | 7.200 | 7.525 | 694,135 | -0.02(-0.33%) |
Nov 01, 2017 | 6.250 | 8.200 | 6.005 | 7.550 | 1,100,815 | -0.40(-5.03%) |
Oct 31, 2017 | 8.850 | 9.100 | 7.950 | 7.950 | 636,424 | -0.30(-3.64%) |
Oct 30, 2017 | 8.350 | 8.600 | 8.150 | 8.250 | 453,521 | -0.05(-0.60%) |
Oct 27, 2017 | 8.250 | 8.400 | 8.050 | 8.300 | 464,129 | +0.05(+0.61%) |
Oct 26, 2017 | 8.350 | 8.425 | 8.150 | 8.250 | 278,869 | -0.15(-1.79%) |
Oct 25, 2017 | 8.450 | 8.550 | 8.200 | 8.400 | 289,328 | -0.10(-1.18%) |
Oct 24, 2017 | 8.800 | 9.050 | 8.475 | 8.500 | 562,132 | -0.25(-2.86%) |
Oct 23, 2017 | 9.150 | 9.250 | 8.700 | 8.750 | 677,083 | -0.45(-4.89%) |
Oct 20, 2017 | 9.250 | 9.400 | 9.100 | 9.200 | 276,298 | -0.03(-0.27%) |
Oct 19, 2017 | 9.600 | 9.700 | 9.150 | 9.225 | 298,891 | -0.33(-3.40%) |
Oct 18, 2017 | 9.650 | 9.875 | 9.400 | 9.550 | 415,250 | -0.10(-1.04%) |
Oct 17, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 460,544 | +0.15(+1.58%) |
Oct 16, 2017 | 9.300 | 9.700 | 9.300 | 9.500 | 610,743 | +0.25(+2.70%) |
Oct 13, 2017 | 9.800 | 10.10 | 9.225 | 9.250 | 367,602 | -0.50(-5.13%) |
Oct 12, 2017 | 10.00 | 10.05 | 9.650 | 9.750 | 333,601 | -0.25(-2.50%) |
Oct 11, 2017 | 10.05 | 10.30 | 9.900 | 10.00 | 398,765 | -0.15(-1.48%) |
Oct 10, 2017 | 10.20 | 10.30 | 10.05 | 10.15 | 316,351 | +0.05(+0.50%) |
Oct 09, 2017 | 10.45 | 10.45 | 10.05 | 10.10 | 539,477 | -0.25(-2.42%) |
Oct 06, 2017 | 10.55 | 10.90 | 10.35 | 10.35 | 305,602 | -0.40(-3.72%) |
Oct 05, 2017 | 11.15 | 11.21 | 10.25 | 10.75 | 396,184 | -0.35(-3.15%) |
Oct 04, 2017 | 11.10 | 11.30 | 11.00 | 11.10 | 277,455 | -0.10(-0.89%) |
Oct 03, 2017 | 11.10 | 11.35 | 10.80 | 11.20 | 553,822 | +0.20(+1.82%) |
Oct 02, 2017 | 10.80 | 11.07 | 10.40 | 11.00 | 1,207,557 | +0.35(+3.29%) |
Sep 29, 2017 | 10.85 | 11.00 | 10.40 | 10.65 | 842,740 | -0.25(-2.29%) |
Sep 28, 2017 | 10.85 | 11.00 | 10.65 | 10.90 | 634,967 | +0.10(+0.93%) |
Sep 27, 2017 | 10.65 | 10.93 | 10.25 | 10.80 | 641,028 | +0.25(+2.37%) |
Sep 26, 2017 | 10.95 | 11.55 | 10.55 | 10.55 | 395,423 | -0.35(-3.21%) |
Sep 25, 2017 | 10.85 | 11.00 | 10.68 | 10.90 | 484,846 | +0.10(+0.93%) |
Sep 22, 2017 | 11.00 | 11.24 | 10.80 | 10.80 | 324,794 | -0.20(-1.82%) |
Sep 21, 2017 | 10.95 | 11.25 | 10.90 | 11.00 | 255,786 | +0.00(+0.00%) |
Sep 20, 2017 | 10.95 | 11.10 | 10.90 | 11.00 | 236,393 | +0.00(+0.00%) |
Sep 19, 2017 | 11.10 | 11.25 | 10.85 | 11.00 | 368,339 | -0.15(-1.35%) |
Sep 18, 2017 | 11.20 | 11.50 | 10.95 | 11.15 | 613,773 | -0.05(-0.45%) |
Sep 15, 2017 | 11.10 | 11.35 | 10.95 | 11.20 | 2,170,865 | +0.00(+0.00%) |
Sep 14, 2017 | 10.90 | 11.25 | 10.88 | 11.20 | 655,498 | +0.15(+1.36%) |
Sep 13, 2017 | 11.00 | 11.20 | 10.80 | 11.05 | 354,543 | -0.05(-0.45%) |
Sep 12, 2017 | 11.15 | 11.35 | 10.85 | 11.10 | 427,813 | -0.05(-0.45%) |
Sep 11, 2017 | 11.70 | 11.90 | 11.05 | 11.15 | 461,256 | -0.50(-4.29%) |
Sep 08, 2017 | 11.70 | 11.90 | 11.45 | 11.65 | 325,211 | -0.10(-0.85%) |
Sep 07, 2017 | 11.65 | 11.95 | 11.50 | 11.75 | 283,006 | +0.10(+0.86%) |
Sep 06, 2017 | 11.70 | 11.88 | 11.45 | 11.65 | 312,244 | -0.05(-0.43%) |
Sep 05, 2017 | 11.70 | 11.89 | 11.53 | 11.70 | 452,861 | +0.00(+0.00%) |
Sep 01, 2017 | 12.10 | 12.20 | 11.45 | 11.70 | 594,245 | -0.45(-3.70%) |
Aug 31, 2017 | 11.80 | 12.25 | 11.80 | 12.15 | 364,583 | +0.25(+2.10%) |
Aug 30, 2017 | 11.30 | 12.35 | 11.22 | 11.90 | 412,129 | +0.65(+5.78%) |
Aug 29, 2017 | 11.10 | 11.32 | 11.05 | 11.25 | 290,732 | +0.10(+0.90%) |
Aug 28, 2017 | 11.15 | 11.35 | 11.05 | 11.15 | 231,748 | +0.15(+1.36%) |
Aug 25, 2017 | 11.20 | 11.35 | 10.90 | 11.00 | 246,156 | -0.30(-2.65%) |
Aug 24, 2017 | 11.30 | 11.62 | 11.10 | 11.30 | 507,146 | +0.10(+0.89%) |
Aug 23, 2017 | 10.95 | 11.43 | 10.90 | 11.20 | 315,032 | +0.20(+1.82%) |
Aug 22, 2017 | 10.85 | 11.12 | 10.75 | 11.00 | 172,254 | +0.20(+1.85%) |
Aug 21, 2017 | 10.85 | 10.90 | 10.60 | 10.80 | 188,023 | +0.05(+0.47%) |
Aug 18, 2017 | 10.95 | 11.15 | 10.75 | 10.75 | 301,795 | -0.35(-3.15%) |
Aug 17, 2017 | 11.20 | 11.53 | 10.96 | 11.10 | 299,434 | -0.20(-1.77%) |
Aug 16, 2017 | 11.30 | 11.55 | 11.20 | 11.30 | 132,467 | -0.05(-0.44%) |
Aug 15, 2017 | 11.45 | 11.50 | 11.22 | 11.35 | 135,150 | -0.10(-0.87%) |
Aug 14, 2017 | 11.45 | 11.65 | 11.25 | 11.45 | 250,732 | +0.10(+0.88%) |
Aug 11, 2017 | 11.25 | 11.55 | 11.00 | 11.35 | 379,430 | +0.20(+1.79%) |
Aug 10, 2017 | 12.05 | 12.05 | 11.10 | 11.15 | 468,268 | -1.00(-8.23%) |
Aug 09, 2017 | 12.25 | 12.35 | 11.90 | 12.15 | 354,202 | -0.15(-1.22%) |
Aug 08, 2017 | 12.20 | 12.45 | 12.05 | 12.30 | 314,882 | +0.05(+0.41%) |
Aug 07, 2017 | 12.25 | 12.40 | 11.97 | 12.25 | 388,171 | +0.00(+0.00%) |
Aug 04, 2017 | 12.00 | 12.65 | 11.80 | 12.25 | 362,185 | +0.35(+2.94%) |
Aug 03, 2017 | 12.55 | 12.55 | 11.50 | 11.90 | 369,864 | -0.70(-5.56%) |
Aug 02, 2017 | 12.70 | 12.90 | 12.40 | 12.60 | 138,623 | -0.05(-0.40%) |
Aug 01, 2017 | 12.85 | 12.90 | 12.45 | 12.65 | 245,491 | -0.20(-1.56%) |
Jul 31, 2017 | 13.05 | 13.35 | 12.75 | 12.85 | 234,114 | -0.25(-1.91%) |
Jul 28, 2017 | 13.15 | 13.35 | 12.90 | 13.10 | 370,422 | -0.15(-1.13%) |
Jul 27, 2017 | 13.95 | 13.95 | 12.93 | 13.25 | 303,662 | -0.55(-3.99%) |
Jul 26, 2017 | 13.75 | 14.00 | 13.62 | 13.80 | 157,017 | +0.10(+0.73%) |
Jul 25, 2017 | 14.00 | 14.05 | 13.60 | 13.70 | 183,503 | -0.25(-1.79%) |
Jul 24, 2017 | 13.75 | 14.00 | 13.45 | 13.95 | 230,577 | +0.20(+1.45%) |
Jul 21, 2017 | 13.90 | 14.00 | 13.62 | 13.75 | 244,258 | +0.05(+0.36%) |
Jul 20, 2017 | 13.40 | 13.75 | 13.30 | 13.70 | 262,010 | +0.25(+1.86%) |
Jul 19, 2017 | 13.30 | 13.65 | 12.95 | 13.45 | 334,843 | +0.15(+1.13%) |
Jul 18, 2017 | 13.30 | 13.50 | 12.95 | 13.30 | 331,596 | +0.20(+1.53%) |
Jul 17, 2017 | 12.80 | 13.25 | 12.65 | 13.10 | 306,192 | +0.40(+3.15%) |
Jul 14, 2017 | 12.55 | 12.85 | 12.35 | 12.70 | 354,876 | +0.10(+0.79%) |
Jul 13, 2017 | 12.55 | 12.70 | 12.15 | 12.60 | 422,446 | +0.00(+0.00%) |
Jul 12, 2017 | 12.70 | 12.75 | 12.40 | 12.60 | 269,902 | -0.10(-0.79%) |
Jul 11, 2017 | 12.80 | 13.07 | 12.50 | 12.70 | 384,656 | -0.20(-1.55%) |
Jul 10, 2017 | 13.05 | 13.20 | 12.75 | 12.90 | 407,921 | -0.10(-0.77%) |
Jul 07, 2017 | 12.40 | 13.20 | 12.25 | 13.00 | 502,917 | +0.50(+4.00%) |
Jul 06, 2017 | 11.35 | 12.55 | 11.10 | 12.50 | 834,846 | +1.05(+9.17%) |
Jul 05, 2017 | 11.00 | 11.70 | 10.90 | 11.45 | 362,675 | +0.40(+3.62%) |
Jul 03, 2017 | 11.40 | 11.50 | 10.80 | 11.05 | 262,231 | -0.35(-3.07%) |
Jun 30, 2017 | 11.50 | 11.65 | 11.30 | 11.40 | 180,917 | -0.05(-0.44%) |
Jun 29, 2017 | 11.05 | 11.50 | 11.05 | 11.45 | 249,605 | +0.30(+2.69%) |
Jun 28, 2017 | 11.00 | 11.45 | 10.95 | 11.15 | 356,408 | +0.20(+1.83%) |
Jun 27, 2017 | 11.20 | 11.60 | 10.95 | 10.95 | 1,243,913 | -0.25(-2.23%) |
Jun 26, 2017 | 11.35 | 11.35 | 11.00 | 11.20 | 469,284 | -0.10(-0.88%) |
Jun 23, 2017 | 11.25 | 11.30 | 10.95 | 11.30 | 697,099 | +0.15(+1.35%) |
Jun 22, 2017 | 10.90 | 11.35 | 10.80 | 11.15 | 393,087 | +0.30(+2.76%) |
Jun 21, 2017 | 10.65 | 11.00 | 10.60 | 10.85 | 364,297 | +0.30(+2.84%) |
Jun 20, 2017 | 10.80 | 11.15 | 10.45 | 10.55 | 611,831 | +0.05(+0.48%) |
Jun 19, 2017 | 10.50 | 10.65 | 10.35 | 10.50 | 407,928 | -0.05(-0.47%) |
Jun 16, 2017 | 10.40 | 10.57 | 10.20 | 10.55 | 713,044 | +0.05(+0.48%) |
Jun 15, 2017 | 10.55 | 10.68 | 10.22 | 10.50 | 387,267 | -0.25(-2.33%) |
Jun 14, 2017 | 10.65 | 10.85 | 10.65 | 10.75 | 264,735 | +0.10(+0.94%) |
Jun 13, 2017 | 10.70 | 10.95 | 10.50 | 10.65 | 264,088 | -0.10(-0.93%) |
Jun 12, 2017 | 10.70 | 11.05 | 10.57 | 10.75 | 286,990 | +0.00(+0.00%) |
Jun 09, 2017 | 10.55 | 11.10 | 10.35 | 10.75 | 365,092 | +0.20(+1.90%) |
Jun 08, 2017 | 10.20 | 10.55 | 10.05 | 10.55 | 293,967 | +0.40(+3.94%) |
Jun 07, 2017 | 10.00 | 10.20 | 9.850 | 10.15 | 657,756 | +0.10(+1.00%) |
Jun 06, 2017 | 10.20 | 10.28 | 9.800 | 10.05 | 531,216 | -0.25(-2.43%) |
Jun 05, 2017 | 10.10 | 10.40 | 9.875 | 10.30 | 450,876 | +0.15(+1.48%) |
Jun 02, 2017 | 9.900 | 10.35 | 9.700 | 10.15 | 555,185 | +0.25(+2.53%) |
Jun 01, 2017 | 10.10 | 10.15 | 9.850 | 9.900 | 1,414,810 | -0.10(-1.00%) |
May 31, 2017 | 10.05 | 10.05 | 9.950 | 10.00 | 625,076 | +0.05(+0.50%) |
May 30, 2017 | 10.05 | 10.10 | 9.950 | 9.950 | 473,633 | -0.10(-1.00%) |
May 26, 2017 | 10.20 | 10.35 | 10.05 | 10.05 | 457,145 | -0.15(-1.47%) |
May 25, 2017 | 10.25 | 10.26 | 9.925 | 10.20 | 678,341 | +0.05(+0.49%) |
May 24, 2017 | 10.15 | 10.25 | 9.975 | 10.15 | 800,347 | -0.05(-0.49%) |
May 23, 2017 | 10.05 | 10.30 | 9.900 | 10.20 | 583,405 | +0.20(+2.00%) |
May 22, 2017 | 10.00 | 10.12 | 9.900 | 10.00 | 809,778 | +0.05(+0.50%) |
May 19, 2017 | 9.900 | 10.10 | 9.900 | 9.950 | 334,735 | +0.05(+0.51%) |
May 18, 2017 | 9.750 | 10.00 | 9.550 | 9.900 | 234,721 | +0.20(+2.06%) |
May 17, 2017 | 9.650 | 10.03 | 9.550 | 9.700 | 305,590 | -0.30(-3.00%) |
May 16, 2017 | 10.05 | 10.05 | 9.850 | 10.00 | 387,318 | +0.05(+0.50%) |
May 15, 2017 | 9.850 | 10.10 | 9.800 | 9.950 | 285,790 | +0.05(+0.51%) |
May 12, 2017 | 9.700 | 9.975 | 9.450 | 9.900 | 340,173 | +0.25(+2.59%) |
May 11, 2017 | 9.850 | 10.00 | 9.550 | 9.650 | 570,436 | -0.25(-2.53%) |
May 10, 2017 | 10.00 | 10.15 | 9.850 | 9.900 | 223,172 | -0.15(-1.49%) |
May 09, 2017 | 9.900 | 10.10 | 9.750 | 10.05 | 194,716 | +0.25(+2.55%) |
May 08, 2017 | 10.05 | 10.15 | 9.700 | 9.800 | 256,624 | -0.35(-3.45%) |
May 05, 2017 | 10.15 | 10.15 | 9.850 | 10.15 | 211,396 | +0.00(+0.00%) |
May 04, 2017 | 10.10 | 10.35 | 9.925 | 10.15 | 334,407 | +0.10(+1.00%) |
May 03, 2017 | 9.600 | 10.40 | 9.550 | 10.05 | 616,895 | +0.40(+4.15%) |
May 02, 2017 | 9.650 | 9.845 | 9.425 | 9.650 | 293,008 | -0.05(-0.52%) |
May 01, 2017 | 9.900 | 9.925 | 9.500 | 9.700 | 291,573 | +0.05(+0.52%) |
Apr 28, 2017 | 9.650 | 9.750 | 9.450 | 9.650 | 271,657 | -0.05(-0.52%) |
Apr 27, 2017 | 9.700 | 9.750 | 9.475 | 9.700 | 240,276 | +0.05(+0.52%) |
Apr 26, 2017 | 9.600 | 9.750 | 9.350 | 9.650 | 470,760 | +0.05(+0.52%) |
Apr 25, 2017 | 9.400 | 9.700 | 9.300 | 9.600 | 257,348 | +0.30(+3.23%) |
Apr 24, 2017 | 9.150 | 9.350 | 9.000 | 9.300 | 193,821 | +0.30(+3.33%) |
Apr 21, 2017 | 9.200 | 9.300 | 8.800 | 9.000 | 293,016 | -0.30(-3.23%) |
Apr 20, 2017 | 9.350 | 9.450 | 9.175 | 9.300 | 241,943 | +0.00(+0.00%) |
Apr 19, 2017 | 9.400 | 9.650 | 9.100 | 9.300 | 433,007 | +0.00(+0.00%) |
Apr 18, 2017 | 9.450 | 9.550 | 9.300 | 9.300 | 299,282 | -0.20(-2.11%) |
Apr 17, 2017 | 9.400 | 9.525 | 9.100 | 9.500 | 294,516 | +0.10(+1.06%) |
Apr 13, 2017 | 8.850 | 9.550 | 8.850 | 9.400 | 756,785 | +0.55(+6.21%) |
Apr 12, 2017 | 9.300 | 9.325 | 8.800 | 8.850 | 479,181 | -0.45(-4.84%) |
Apr 11, 2017 | 9.200 | 9.450 | 8.950 | 9.300 | 1,018,034 | +0.10(+1.09%) |
Apr 10, 2017 | 8.800 | 9.250 | 8.800 | 9.200 | 390,852 | +0.35(+3.95%) |
Apr 07, 2017 | 9.250 | 9.350 | 8.800 | 8.850 | 652,042 | -0.50(-5.35%) |
Apr 06, 2017 | 9.250 | 9.400 | 8.950 | 9.350 | 566,616 | +0.10(+1.08%) |
Apr 05, 2017 | 9.500 | 9.575 | 8.750 | 9.250 | 906,454 | -0.25(-2.63%) |
Apr 04, 2017 | 9.850 | 10.05 | 9.300 | 9.500 | 507,724 | -0.30(-3.06%) |
Apr 03, 2017 | 10.80 | 10.95 | 9.725 | 9.800 | 552,288 | -0.95(-8.84%) |
Mar 31, 2017 | 10.85 | 11.10 | 10.70 | 10.75 | 440,927 | -0.10(-0.92%) |
Mar 30, 2017 | 11.00 | 11.25 | 10.65 | 10.85 | 255,313 | -0.20(-1.81%) |
Mar 29, 2017 | 10.65 | 11.40 | 10.65 | 11.05 | 706,076 | +0.45(+4.25%) |
Mar 28, 2017 | 10.35 | 10.80 | 10.15 | 10.60 | 434,028 | +0.05(+0.47%) |
Mar 27, 2017 | 10.05 | 10.60 | 10.05 | 10.55 | 236,531 | +0.40(+3.94%) |
Mar 24, 2017 | 10.05 | 10.40 | 10.00 | 10.15 | 309,274 | -0.20(-1.93%) |
Mar 23, 2017 | 10.55 | 10.80 | 10.30 | 10.35 | 299,764 | -0.20(-1.90%) |
Mar 22, 2017 | 10.35 | 10.75 | 10.25 | 10.55 | 304,008 | +0.20(+1.93%) |
Mar 21, 2017 | 11.50 | 11.50 | 10.32 | 10.35 | 425,596 | -1.05(-9.21%) |
Mar 20, 2017 | 11.45 | 11.55 | 11.25 | 11.40 | 251,846 | +0.00(+0.00%) |
Mar 17, 2017 | 11.30 | 11.45 | 11.25 | 11.40 | 723,370 | +0.00(+0.00%) |
Mar 16, 2017 | 11.15 | 11.47 | 10.95 | 11.40 | 483,718 | +0.25(+2.24%) |
Mar 15, 2017 | 10.95 | 11.35 | 10.80 | 11.15 | 504,664 | +0.30(+2.76%) |
Mar 14, 2017 | 11.25 | 11.35 | 10.75 | 10.85 | 213,720 | -0.50(-4.41%) |
Mar 13, 2017 | 11.35 | 11.55 | 11.15 | 11.35 | 507,085 | -0.05(-0.44%) |
Mar 10, 2017 | 11.10 | 11.50 | 10.90 | 11.40 | 467,020 | +0.40(+3.64%) |
Mar 09, 2017 | 11.00 | 11.20 | 10.75 | 11.00 | 369,212 | +0.00(+0.00%) |
Mar 08, 2017 | 10.75 | 11.10 | 10.70 | 11.00 | 319,982 | +0.35(+3.29%) |
Mar 07, 2017 | 11.10 | 11.40 | 10.65 | 10.65 | 336,200 | -0.35(-3.18%) |
Mar 06, 2017 | 11.20 | 11.36 | 10.75 | 11.00 | 254,607 | -0.25(-2.22%) |
Mar 03, 2017 | 11.20 | 11.35 | 11.10 | 11.25 | 250,143 | +0.00(+0.00%) |
Mar 02, 2017 | 11.25 | 11.70 | 11.10 | 11.25 | 591,974 | +0.00(+0.00%) |
Mar 01, 2017 | 11.45 | 11.45 | 11.00 | 11.25 | 308,867 | +0.00(+0.00%) |
Feb 28, 2017 | 11.60 | 11.60 | 11.20 | 11.25 | 242,410 | -0.35(-3.02%) |
Feb 27, 2017 | 11.30 | 11.65 | 11.15 | 11.60 | 386,363 | +0.25(+2.20%) |
Feb 24, 2017 | 11.05 | 11.35 | 10.90 | 11.35 | 160,306 | +0.20(+1.79%) |
Feb 23, 2017 | 11.40 | 11.40 | 11.07 | 11.15 | 135,707 | -0.25(-2.19%) |
Feb 22, 2017 | 11.80 | 11.93 | 11.25 | 11.40 | 157,568 | -0.40(-3.39%) |
Feb 21, 2017 | 11.95 | 12.00 | 11.35 | 11.80 | 335,189 | +0.00(+0.00%) |
Feb 17, 2017 | 11.80 | 11.80 | 11.80 | 0 | +0.35(+3.06%) | |
Feb 16, 2017 | 11.70 | 11.86 | 11.25 | 11.45 | 242,052 | -0.30(-2.55%) |
Feb 15, 2017 | 11.10 | 11.80 | 11.07 | 11.75 | 274,453 | +0.45(+3.98%) |
Feb 14, 2017 | 10.75 | 11.35 | 10.60 | 11.30 | 157,858 | +0.55(+5.12%) |
Feb 13, 2017 | 11.15 | 11.15 | 10.55 | 10.75 | 229,817 | -0.30(-2.71%) |
Feb 10, 2017 | 11.20 | 11.30 | 11.00 | 11.05 | 107,621 | -0.10(-0.90%) |
Feb 09, 2017 | 11.05 | 11.75 | 10.80 | 11.15 | 264,453 | +0.05(+0.45%) |
Feb 08, 2017 | 11.15 | 11.35 | 10.90 | 11.10 | 186,193 | -0.10(-0.89%) |
Feb 07, 2017 | 11.75 | 11.75 | 11.10 | 11.20 | 175,003 | -0.55(-4.68%) |
Feb 06, 2017 | 12.05 | 12.10 | 11.40 | 11.75 | 218,173 | -0.40(-3.29%) |
Feb 03, 2017 | 11.80 | 12.20 | 11.60 | 12.15 | 316,465 | +0.40(+3.40%) |
Feb 02, 2017 | 11.85 | 11.85 | 11.57 | 11.75 | 295,490 | -0.15(-1.26%) |
Feb 01, 2017 | 11.80 | 12.00 | 11.60 | 11.90 | 349,086 | +0.05(+0.42%) |
Jan 31, 2017 | 11.05 | 11.93 | 10.75 | 11.85 | 211,478 | +0.70(+6.28%) |
Jan 30, 2017 | 11.05 | 11.20 | 10.75 | 11.15 | 213,846 | +0.00(+0.00%) |
Jan 27, 2017 | 11.10 | 11.20 | 10.80 | 11.15 | 135,718 | +0.10(+0.90%) |
Jan 26, 2017 | 11.20 | 11.35 | 10.85 | 11.05 | 145,935 | -0.10(-0.90%) |
Jan 25, 2017 | 11.20 | 11.40 | 11.05 | 11.15 | 162,871 | +0.00(+0.00%) |
Jan 24, 2017 | 11.00 | 11.20 | 10.75 | 11.15 | 196,485 | +0.15(+1.36%) |
Jan 23, 2017 | 11.05 | 11.20 | 10.85 | 11.00 | 182,716 | -0.10(-0.90%) |
Jan 20, 2017 | 11.05 | 11.53 | 10.70 | 11.10 | 408,000 | +0.10(+0.91%) |
Jan 19, 2017 | 11.40 | 11.60 | 10.65 | 11.00 | 249,763 | -0.40(-3.51%) |
Jan 18, 2017 | 11.85 | 12.15 | 11.20 | 11.40 | 292,414 | -0.40(-3.39%) |
Jan 17, 2017 | 12.05 | 12.15 | 11.55 | 11.80 | 539,501 | -0.50(-4.07%) |
Jan 13, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.40(+3.36%) | |
Jan 12, 2017 | 11.75 | 12.15 | 11.45 | 11.90 | 307,736 | -0.05(-0.42%) |
Jan 11, 2017 | 11.95 | 12.12 | 11.30 | 11.95 | 631,070 | -0.15(-1.24%) |
Jan 10, 2017 | 12.00 | 12.15 | 11.60 | 12.10 | 199,142 | +0.15(+1.26%) |
Jan 09, 2017 | 12.20 | 12.55 | 11.80 | 11.95 | 225,850 | +0.05(+0.42%) |
Jan 06, 2017 | 12.15 | 12.25 | 11.82 | 11.90 | 129,971 | -0.20(-1.65%) |
Jan 05, 2017 | 12.00 | 12.20 | 11.60 | 12.10 | 391,847 | +0.15(+1.26%) |
Jan 04, 2017 | 11.30 | 12.00 | 11.30 | 11.95 | 286,517 | +0.65(+5.75%) |
Jan 03, 2017 | 11.55 | 11.70 | 10.93 | 11.30 | 324,301 | -0.10(-0.88%) |
Dec 30, 2016 | 11.40 | 11.40 | 11.40 | 0 | -0.30(-2.56%) | |
Dec 29, 2016 | 11.20 | 11.70 | 10.90 | 11.70 | 261,479 | +0.60(+5.41%) |
Dec 28, 2016 | 11.15 | 11.22 | 10.80 | 11.10 | 249,971 | -0.15(-1.33%) |
Dec 27, 2016 | 11.00 | 11.55 | 10.85 | 11.25 | 219,868 | +0.25(+2.27%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.95(+9.45%) | |
Dec 22, 2016 | 10.25 | 10.50 | 10.05 | 10.05 | 141,018 | -0.30(-2.90%) |
Dec 21, 2016 | 10.75 | 10.82 | 10.30 | 10.35 | 170,203 | -0.40(-3.72%) |
Dec 20, 2016 | 10.75 | 11.05 | 10.55 | 10.75 | 242,068 | +0.10(+0.94%) |
Dec 19, 2016 | 11.15 | 11.40 | 10.57 | 10.65 | 263,427 | -0.50(-4.48%) |
Dec 16, 2016 | 11.25 | 11.57 | 11.05 | 11.15 | 425,438 | -0.05(-0.45%) |
Dec 15, 2016 | 11.05 | 11.45 | 10.90 | 11.20 | 306,553 | +0.25(+2.28%) |
Dec 14, 2016 | 11.05 | 11.15 | 10.65 | 10.95 | 190,757 | -0.05(-0.45%) |
Dec 13, 2016 | 11.25 | 11.30 | 10.90 | 11.00 | 215,608 | -0.15(-1.35%) |
Dec 12, 2016 | 11.60 | 11.60 | 10.95 | 11.15 | 265,647 | -0.55(-4.70%) |
Dec 09, 2016 | 11.60 | 12.04 | 11.36 | 11.70 | 221,415 | +0.20(+1.74%) |
Dec 08, 2016 | 11.40 | 11.50 | 11.03 | 11.50 | 198,562 | +0.00(+0.00%) |
Dec 07, 2016 | 11.50 | 11.80 | 10.70 | 11.50 | 292,868 | -0.40(-3.36%) |
Dec 06, 2016 | 11.50 | 11.95 | 11.15 | 11.90 | 284,107 | +0.40(+3.48%) |
Dec 05, 2016 | 10.95 | 11.70 | 10.88 | 11.50 | 398,251 | +0.70(+6.48%) |
Dec 02, 2016 | 10.55 | 11.00 | 10.45 | 10.80 | 282,829 | +0.25(+2.37%) |