Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 16.43 | 16.43 | 15.88 | 16.40 | 40,660 | -0.03(-0.17%) |
Aug 30, 2017 | 16.10 | 16.58 | 16.10 | 16.43 | 15,884 | +0.24(+1.47%) |
Aug 29, 2017 | 16.09 | 16.37 | 16.05 | 16.19 | 14,993 | +0.06(+0.36%) |
Aug 28, 2017 | 16.29 | 16.38 | 16.01 | 16.13 | 22,093 | -0.07(-0.41%) |
Aug 25, 2017 | 16.30 | 16.55 | 16.18 | 16.20 | 19,268 | -0.04(-0.23%) |
Aug 24, 2017 | 16.06 | 16.30 | 15.59 | 16.24 | 28,489 | +0.03(+0.18%) |
Aug 23, 2017 | 15.98 | 16.40 | 15.98 | 16.21 | 15,278 | +0.10(+0.59%) |
Aug 22, 2017 | 16.26 | 16.42 | 15.73 | 16.11 | 48,878 | +0.08(+0.48%) |
Aug 21, 2017 | 16.15 | 16.34 | 15.93 | 16.04 | 13,166 | +0.11(+0.72%) |
Aug 18, 2017 | 15.37 | 16.08 | 15.27 | 15.92 | 14,557 | +0.32(+2.08%) |
Aug 17, 2017 | 15.34 | 15.92 | 15.17 | 15.60 | 16,122 | -0.15(-0.97%) |
Aug 16, 2017 | 15.19 | 15.94 | 15.19 | 15.75 | 11,484 | +0.83(+5.56%) |
Aug 15, 2017 | 15.53 | 15.53 | 14.84 | 14.92 | 22,571 | -0.29(-1.88%) |
Aug 14, 2017 | 15.93 | 16.06 | 15.20 | 15.21 | 52,185 | -0.96(-5.96%) |
Aug 11, 2017 | 15.22 | 16.50 | 14.86 | 16.17 | 41,721 | +1.09(+7.21%) |
Aug 10, 2017 | 14.30 | 15.62 | 14.09 | 15.08 | 43,784 | +0.75(+5.26%) |
Aug 09, 2017 | 14.30 | 14.47 | 14.21 | 14.33 | 10,575 | -0.03(-0.20%) |
Aug 08, 2017 | 14.38 | 14.83 | 14.31 | 14.36 | 11,425 | -0.18(-1.25%) |
Aug 07, 2017 | 14.42 | 14.68 | 14.42 | 14.54 | 10,204 | +0.14(+0.99%) |
Aug 04, 2017 | 14.41 | 14.48 | 14.37 | 14.40 | 7,806 | +0.36(+2.58%) |
Aug 03, 2017 | 14.41 | 14.43 | 13.84 | 14.04 | 17,887 | -0.28(-1.93%) |
Aug 02, 2017 | 14.95 | 14.95 | 14.30 | 14.31 | 9,177 | -0.30(-2.02%) |
Aug 01, 2017 | 14.89 | 14.89 | 14.52 | 14.61 | 6,646 | -0.10(-0.65%) |
Jul 31, 2017 | 14.99 | 15.02 | 14.59 | 14.70 | 24,788 | -0.21(-1.41%) |
Jul 28, 2017 | 14.70 | 14.99 | 14.69 | 14.91 | 19,042 | -0.01(-0.06%) |
Jul 27, 2017 | 14.91 | 14.96 | 14.78 | 14.92 | 10,971 | +0.09(+0.58%) |
Jul 26, 2017 | 14.10 | 14.97 | 14.01 | 14.84 | 29,912 | +0.74(+5.28%) |
Jul 25, 2017 | 14.07 | 14.13 | 13.78 | 14.09 | 14,078 | +0.25(+1.79%) |
Jul 24, 2017 | 14.39 | 14.50 | 13.84 | 13.84 | 15,327 | -0.51(-3.59%) |
Jul 21, 2017 | 14.57 | 14.57 | 14.21 | 14.36 | 25,924 | -0.31(-2.14%) |
Jul 20, 2017 | 14.70 | 14.73 | 14.54 | 14.67 | 4,007 | -0.10(-0.71%) |
Jul 19, 2017 | 14.43 | 14.78 | 14.43 | 14.78 | 4,729 | +0.37(+2.58%) |
Jul 18, 2017 | 14.30 | 14.55 | 14.26 | 14.41 | 10,654 | +0.07(+0.47%) |
Jul 17, 2017 | 14.41 | 14.43 | 14.24 | 14.34 | 15,608 | -0.10(-0.73%) |
Jul 14, 2017 | 14.30 | 14.57 | 14.24 | 14.45 | 15,503 | +0.16(+1.13%) |
Jul 13, 2017 | 14.53 | 14.53 | 14.16 | 14.28 | 14,601 | -0.19(-1.32%) |
Jul 12, 2017 | 14.45 | 14.72 | 14.40 | 14.47 | 12,204 | +0.09(+0.60%) |
Jul 11, 2017 | 14.60 | 14.60 | 14.35 | 14.39 | 13,997 | +0.18(+1.28%) |
Jul 10, 2017 | 14.25 | 14.65 | 14.16 | 14.21 | 31,927 | -0.05(-0.33%) |
Jul 07, 2017 | 14.06 | 14.30 | 14.06 | 14.25 | 17,067 | +0.17(+1.22%) |
Jul 06, 2017 | 14.32 | 14.32 | 14.00 | 14.08 | 15,230 | -0.18(-1.27%) |
Jul 05, 2017 | 14.35 | 14.64 | 14.08 | 14.26 | 51,549 | -0.21(-1.45%) |
Jul 03, 2017 | 14.56 | 14.67 | 14.45 | 14.47 | 5,967 | -0.15(-1.04%) |
Jun 30, 2017 | 14.74 | 14.96 | 14.49 | 14.63 | 41,492 | -0.18(-1.22%) |
Jun 29, 2017 | 14.83 | 14.93 | 14.35 | 14.81 | 57,082 | -0.25(-1.65%) |
Jun 28, 2017 | 14.77 | 15.32 | 14.54 | 15.06 | 33,035 | +0.26(+1.74%) |
Jun 27, 2017 | 14.99 | 14.99 | 14.56 | 14.80 | 28,384 | +0.00(+0.00%) |
Jun 26, 2017 | 15.47 | 15.52 | 14.70 | 14.80 | 11,493 | -0.74(-4.79%) |
Jun 23, 2017 | 15.28 | 15.62 | 15.21 | 15.54 | 114,407 | +0.31(+2.00%) |
Jun 22, 2017 | 15.49 | 15.55 | 15.11 | 15.24 | 18,878 | -0.29(-1.84%) |
Jun 21, 2017 | 14.51 | 15.54 | 14.33 | 15.52 | 31,855 | +0.99(+6.82%) |
Jun 20, 2017 | 14.80 | 14.94 | 14.47 | 14.53 | 14,385 | -0.28(-1.87%) |
Jun 19, 2017 | 14.94 | 15.23 | 14.79 | 14.81 | 20,885 | -0.01(-0.06%) |
Jun 16, 2017 | 14.40 | 14.89 | 14.30 | 14.82 | 35,898 | +0.16(+1.11%) |
Jun 15, 2017 | 14.90 | 14.93 | 14.45 | 14.65 | 15,819 | +0.11(+0.79%) |
Jun 14, 2017 | 14.90 | 15.22 | 14.47 | 14.54 | 17,917 | -0.44(-2.93%) |
Jun 13, 2017 | 14.66 | 15.02 | 14.49 | 14.98 | 39,188 | +0.33(+2.28%) |
Jun 12, 2017 | 15.49 | 15.54 | 14.46 | 14.65 | 41,171 | -1.19(-7.53%) |
Jun 09, 2017 | 15.84 | 16.07 | 15.52 | 15.84 | 14,745 | -0.14(-0.89%) |
Jun 08, 2017 | 16.09 | 16.11 | 15.59 | 15.98 | 14,490 | -0.06(-0.36%) |
Jun 07, 2017 | 16.09 | 16.21 | 15.98 | 16.04 | 13,137 | +0.05(+0.30%) |
Jun 06, 2017 | 15.60 | 16.07 | 15.53 | 15.99 | 29,263 | +0.39(+2.51%) |
Jun 05, 2017 | 16.31 | 16.31 | 15.51 | 15.60 | 25,310 | -0.25(-1.56%) |
Jun 02, 2017 | 15.88 | 16.05 | 15.60 | 15.85 | 32,016 | -0.03(-0.18%) |
Jun 01, 2017 | 16.01 | 16.21 | 15.85 | 15.88 | 20,450 | -0.10(-0.60%) |
May 31, 2017 | 15.55 | 16.19 | 15.45 | 15.97 | 96,691 | +0.39(+2.51%) |
May 30, 2017 | 15.61 | 15.70 | 15.48 | 15.58 | 40,204 | +0.02(+0.12%) |
May 26, 2017 | 15.36 | 15.57 | 15.36 | 15.56 | 22,114 | +0.13(+0.87%) |
May 25, 2017 | 15.81 | 15.81 | 15.20 | 15.43 | 19,599 | -0.42(-2.65%) |
May 24, 2017 | 16.07 | 16.07 | 15.50 | 15.85 | 18,518 | -0.14(-0.89%) |
May 23, 2017 | 16.16 | 16.45 | 15.73 | 15.99 | 61,485 | -0.16(-1.00%) |
May 22, 2017 | 14.92 | 16.21 | 14.92 | 16.15 | 55,781 | +1.28(+8.59%) |
May 19, 2017 | 14.77 | 14.96 | 14.43 | 14.87 | 18,398 | +0.13(+0.91%) |
May 18, 2017 | 14.75 | 15.23 | 14.56 | 14.74 | 35,444 | +0.05(+0.32%) |
May 17, 2017 | 14.68 | 14.99 | 14.31 | 14.69 | 48,562 | -0.10(-0.65%) |
May 16, 2017 | 14.72 | 14.92 | 14.53 | 14.79 | 63,527 | +0.06(+0.39%) |
May 15, 2017 | 14.65 | 14.88 | 14.22 | 14.73 | 20,122 | +0.05(+0.32%) |
May 12, 2017 | 15.09 | 15.09 | 14.34 | 14.68 | 50,308 | -0.67(-4.35%) |
May 11, 2017 | 17.21 | 17.21 | 14.97 | 15.35 | 42,424 | +0.03(+0.19%) |
May 10, 2017 | 14.47 | 15.44 | 14.40 | 15.32 | 62,240 | +0.93(+6.49%) |
May 09, 2017 | 14.40 | 14.51 | 14.16 | 14.39 | 31,063 | -0.03(-0.20%) |
May 08, 2017 | 15.02 | 15.07 | 14.40 | 14.42 | 22,282 | -0.62(-4.12%) |
May 05, 2017 | 15.05 | 15.18 | 15.02 | 15.04 | 17,569 | -0.08(-0.50%) |
May 04, 2017 | 15.12 | 15.19 | 15.02 | 15.11 | 12,282 | -0.06(-0.38%) |
May 03, 2017 | 15.18 | 15.29 | 15.02 | 15.17 | 11,054 | -0.23(-1.49%) |
May 02, 2017 | 15.26 | 15.59 | 15.26 | 15.40 | 58,836 | +0.03(+0.19%) |
May 01, 2017 | 15.08 | 15.43 | 14.51 | 15.37 | 23,567 | +0.30(+1.96%) |
Apr 28, 2017 | 15.68 | 15.68 | 14.89 | 15.07 | 63,853 | -0.48(-3.07%) |
Apr 27, 2017 | 15.61 | 15.71 | 15.27 | 15.55 | 45,706 | +0.01(+0.06%) |
Apr 26, 2017 | 15.73 | 15.99 | 15.42 | 15.54 | 33,438 | -0.20(-1.27%) |
Apr 25, 2017 | 16.29 | 16.34 | 15.69 | 15.74 | 45,561 | -0.58(-3.56%) |
Apr 24, 2017 | 15.44 | 17.01 | 15.44 | 16.32 | 57,750 | +0.98(+6.40%) |
Apr 21, 2017 | 15.30 | 15.34 | 15.03 | 15.34 | 28,291 | +0.05(+0.31%) |
Apr 20, 2017 | 15.29 | 15.33 | 15.20 | 15.29 | 26,730 | +0.06(+0.38%) |
Apr 19, 2017 | 15.34 | 15.69 | 15.19 | 15.24 | 17,427 | -0.09(-0.56%) |
Apr 18, 2017 | 15.32 | 15.34 | 15.13 | 15.32 | 13,707 | +0.05(+0.31%) |
Apr 17, 2017 | 15.40 | 15.40 | 15.01 | 15.27 | 32,892 | -0.03(-0.19%) |
Apr 13, 2017 | 15.10 | 15.32 | 14.84 | 15.30 | 14,708 | +0.06(+0.38%) |
Apr 12, 2017 | 15.40 | 15.40 | 15.03 | 15.25 | 18,469 | -0.08(-0.50%) |
Apr 11, 2017 | 15.68 | 15.68 | 14.83 | 15.32 | 33,253 | -0.18(-1.17%) |
Apr 10, 2017 | 15.20 | 15.55 | 14.99 | 15.50 | 64,970 | +0.36(+2.39%) |
Apr 07, 2017 | 15.00 | 15.26 | 14.73 | 15.14 | 30,453 | +0.15(+1.02%) |
Apr 06, 2017 | 14.89 | 15.13 | 14.80 | 14.99 | 23,284 | +0.16(+1.09%) |
Apr 05, 2017 | 14.87 | 15.10 | 14.72 | 14.83 | 37,468 | -0.09(-0.58%) |
Apr 04, 2017 | 14.96 | 15.05 | 14.71 | 14.91 | 22,081 | -0.05(-0.32%) |
Apr 03, 2017 | 15.24 | 15.24 | 14.79 | 14.96 | 19,334 | +0.09(+0.58%) |
Mar 31, 2017 | 14.55 | 15.08 | 14.35 | 14.87 | 24,611 | +0.41(+2.83%) |
Mar 30, 2017 | 14.68 | 14.71 | 14.45 | 14.46 | 57,586 | -0.15(-1.04%) |
Mar 29, 2017 | 14.86 | 14.86 | 14.43 | 14.62 | 33,995 | -0.09(-0.58%) |
Mar 28, 2017 | 15.06 | 15.06 | 14.58 | 14.70 | 37,532 | -0.39(-2.59%) |
Mar 27, 2017 | 14.63 | 15.13 | 14.34 | 15.09 | 25,741 | +0.33(+2.26%) |
Mar 24, 2017 | 14.90 | 14.92 | 14.58 | 14.76 | 10,568 | -0.10(-0.64%) |
Mar 23, 2017 | 14.73 | 14.87 | 14.69 | 14.86 | 27,535 | +0.30(+2.03%) |
Mar 22, 2017 | 14.47 | 14.63 | 14.01 | 14.56 | 33,660 | +0.20(+1.39%) |
Mar 21, 2017 | 14.77 | 14.96 | 14.33 | 14.36 | 27,842 | -0.41(-2.78%) |
Mar 20, 2017 | 14.33 | 15.00 | 14.21 | 14.77 | 115,940 | +0.62(+4.38%) |
Mar 17, 2017 | 13.89 | 14.47 | 13.62 | 14.15 | 68,400 | +0.40(+2.91%) |
Mar 16, 2017 | 13.48 | 13.96 | 13.35 | 13.75 | 66,698 | +0.35(+2.63%) |
Mar 15, 2017 | 13.35 | 13.63 | 13.18 | 13.40 | 19,519 | +0.16(+1.22%) |
Mar 14, 2017 | 13.27 | 13.35 | 12.68 | 13.23 | 52,813 | +0.15(+1.17%) |
Mar 13, 2017 | 13.19 | 14.53 | 12.87 | 13.08 | 135,901 | +0.45(+3.55%) |
Mar 10, 2017 | 12.72 | 12.76 | 12.60 | 12.63 | 19,721 | -0.06(-0.45%) |
Mar 09, 2017 | 12.63 | 12.99 | 12.61 | 12.69 | 9,932 | -0.07(-0.52%) |
Mar 08, 2017 | 12.58 | 13.16 | 12.58 | 12.76 | 29,883 | +0.16(+1.29%) |
Mar 07, 2017 | 12.62 | 12.71 | 12.57 | 12.60 | 10,742 | -0.04(-0.30%) |
Mar 06, 2017 | 12.61 | 12.67 | 12.54 | 12.63 | 19,101 | +0.02(+0.15%) |
Mar 03, 2017 | 12.65 | 12.69 | 12.59 | 12.61 | 21,551 | -0.05(-0.38%) |
Mar 02, 2017 | 12.58 | 12.73 | 12.54 | 12.66 | 32,026 | +0.03(+0.23%) |
Mar 01, 2017 | 12.63 | 12.72 | 12.60 | 12.63 | 12,748 | +0.08(+0.61%) |
Feb 28, 2017 | 12.57 | 12.60 | 12.44 | 12.56 | 34,538 | -0.03(-0.23%) |
Feb 27, 2017 | 12.52 | 12.59 | 12.42 | 12.59 | 16,528 | +0.04(+0.30%) |
Feb 24, 2017 | 12.40 | 12.59 | 12.40 | 12.55 | 9,359 | +0.12(+1.00%) |
Feb 23, 2017 | 12.49 | 12.67 | 12.32 | 12.42 | 21,846 | -0.01(-0.08%) |
Feb 22, 2017 | 12.61 | 12.61 | 12.38 | 12.43 | 36,207 | -0.26(-2.03%) |
Feb 21, 2017 | 12.55 | 12.85 | 12.55 | 12.69 | 19,086 | +0.08(+0.60%) |
Feb 17, 2017 | 12.61 | 12.61 | 12.61 | 0 | +0.18(+1.46%) | |
Feb 16, 2017 | 12.40 | 12.47 | 12.40 | 12.43 | 17,077 | -0.04(-0.31%) |
Feb 15, 2017 | 12.58 | 12.58 | 12.39 | 12.47 | 51,832 | -0.11(-0.91%) |
Feb 14, 2017 | 12.24 | 12.63 | 12.16 | 12.59 | 31,743 | +0.53(+4.43%) |
Feb 13, 2017 | 12.48 | 12.48 | 11.87 | 12.05 | 104,407 | -0.34(-2.77%) |
Feb 10, 2017 | 12.43 | 12.44 | 12.37 | 12.40 | 38,527 | -0.02(-0.15%) |
Feb 09, 2017 | 12.41 | 12.46 | 12.40 | 12.41 | 29,944 | -0.06(-0.46%) |
Feb 08, 2017 | 12.38 | 12.54 | 12.38 | 12.47 | 36,339 | +0.05(+0.38%) |
Feb 07, 2017 | 12.36 | 12.44 | 12.30 | 12.42 | 38,153 | -0.02(-0.15%) |
Feb 06, 2017 | 12.27 | 12.52 | 12.27 | 12.44 | 44,711 | +0.05(+0.38%) |
Feb 03, 2017 | 12.40 | 12.51 | 12.38 | 12.40 | 27,190 | +0.01(+0.08%) |
Feb 02, 2017 | 12.47 | 12.54 | 12.38 | 12.39 | 35,055 | -0.13(-1.07%) |
Feb 01, 2017 | 12.71 | 12.71 | 12.44 | 12.52 | 25,555 | -0.14(-1.13%) |
Jan 31, 2017 | 12.60 | 12.70 | 12.57 | 12.66 | 27,229 | -0.01(-0.08%) |
Jan 30, 2017 | 12.73 | 12.73 | 12.50 | 12.67 | 78,479 | +0.08(+0.61%) |
Jan 27, 2017 | 12.59 | 12.65 | 12.45 | 12.60 | 7,071 | -0.06(-0.45%) |
Jan 26, 2017 | 12.57 | 12.80 | 12.51 | 12.65 | 23,060 | +0.07(+0.53%) |
Jan 25, 2017 | 12.30 | 12.62 | 12.23 | 12.59 | 35,358 | +0.32(+2.64%) |
Jan 24, 2017 | 12.54 | 12.54 | 12.25 | 12.26 | 34,165 | -0.23(-1.83%) |
Jan 23, 2017 | 12.54 | 12.60 | 12.43 | 12.49 | 33,451 | -0.03(-0.23%) |
Jan 20, 2017 | 12.30 | 12.54 | 12.25 | 12.52 | 30,962 | +0.16(+1.31%) |
Jan 19, 2017 | 12.35 | 12.39 | 12.25 | 12.36 | 41,707 | -0.03(-0.23%) |
Jan 18, 2017 | 12.42 | 12.49 | 12.16 | 12.39 | 31,621 | -0.06(-0.46%) |
Jan 17, 2017 | 12.43 | 12.58 | 11.74 | 12.44 | 58,620 | +0.09(+0.69%) |
Jan 13, 2017 | 12.36 | 12.36 | 12.36 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 12.03 | 12.24 | 11.84 | 12.22 | 36,187 | +0.07(+0.55%) |
Jan 11, 2017 | 11.92 | 12.32 | 11.92 | 12.16 | 29,751 | +0.11(+0.95%) |
Jan 10, 2017 | 12.40 | 12.44 | 11.92 | 12.04 | 64,264 | -0.48(-3.81%) |
Jan 09, 2017 | 12.25 | 12.87 | 11.76 | 12.52 | 74,532 | +0.16(+1.31%) |
Jan 06, 2017 | 12.45 | 12.57 | 12.28 | 12.36 | 58,383 | -0.05(-0.38%) |
Jan 05, 2017 | 12.60 | 12.87 | 12.25 | 12.40 | 26,455 | -0.20(-1.59%) |
Jan 04, 2017 | 11.92 | 12.67 | 11.72 | 12.60 | 56,143 | +0.72(+6.10%) |
Jan 03, 2017 | 11.87 | 11.97 | 11.47 | 11.88 | 70,870 | +0.20(+1.71%) |
Dec 30, 2016 | 11.68 | 11.68 | 11.68 | 0 | -0.65(-5.26%) | |
Dec 29, 2016 | 11.98 | 12.42 | 11.88 | 12.33 | 99,696 | +0.39(+3.27%) |
Dec 28, 2016 | 12.74 | 12.74 | 11.82 | 11.94 | 52,580 | -0.66(-5.22%) |
Dec 27, 2016 | 12.52 | 13.11 | 12.38 | 12.60 | 40,568 | +0.13(+1.07%) |
Dec 23, 2016 | 12.46 | 12.46 | 12.46 | 0 | +0.12(+1.01%) | |
Dec 22, 2016 | 12.42 | 12.70 | 11.95 | 12.34 | 65,150 | +0.19(+1.57%) |
Dec 21, 2016 | 11.52 | 12.65 | 11.36 | 12.15 | 200,540 | +0.64(+5.55%) |
Dec 20, 2016 | 12.00 | 12.06 | 11.36 | 11.51 | 86,967 | -0.41(-3.44%) |
Dec 19, 2016 | 12.44 | 12.49 | 11.58 | 11.92 | 124,045 | -0.29(-2.34%) |
Dec 16, 2016 | 12.61 | 13.21 | 11.92 | 12.20 | 99,407 | -0.29(-2.29%) |
Dec 15, 2016 | 12.66 | 13.19 | 12.27 | 12.49 | 64,300 | -0.14(-1.13%) |
Dec 14, 2016 | 13.22 | 13.56 | 12.27 | 12.63 | 108,861 | -0.47(-3.57%) |
Dec 13, 2016 | 12.24 | 13.21 | 12.03 | 13.10 | 34,816 | +0.83(+6.76%) |
Dec 12, 2016 | 13.01 | 13.31 | 11.96 | 12.27 | 94,316 | -0.63(-4.88%) |
Dec 09, 2016 | 13.70 | 13.95 | 12.80 | 12.90 | 108,568 | -0.82(-5.98%) |
Dec 08, 2016 | 13.83 | 14.04 | 13.31 | 13.72 | 30,095 | -0.08(-0.55%) |
Dec 07, 2016 | 13.64 | 14.20 | 13.28 | 13.80 | 14,159 | +0.12(+0.91%) |
Dec 06, 2016 | 14.05 | 14.05 | 13.55 | 13.67 | 13,711 | -0.13(-0.97%) |
Dec 05, 2016 | 13.67 | 13.98 | 13.33 | 13.81 | 27,757 | +0.21(+1.54%) |
Dec 02, 2016 | 13.35 | 14.17 | 12.97 | 13.60 | 24,711 | +0.10(+0.71%) |
Dec 01, 2016 | 13.77 | 14.08 | 13.30 | 13.50 | 27,476 | -0.34(-2.48%) |
Nov 30, 2016 | 13.33 | 14.19 | 13.21 | 13.84 | 33,022 | +0.48(+3.57%) |
Nov 29, 2016 | 13.72 | 14.09 | 13.23 | 13.37 | 20,592 | -0.44(-3.18%) |
Nov 28, 2016 | 14.06 | 14.19 | 13.66 | 13.81 | 18,232 | -0.02(-0.14%) |
Nov 25, 2016 | 13.57 | 13.99 | 13.53 | 13.83 | 10,332 | +0.42(+3.13%) |
Nov 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.46(-3.30%) | |
Nov 22, 2016 | 13.43 | 13.98 | 13.05 | 13.86 | 32,789 | +0.39(+2.90%) |
Nov 21, 2016 | 13.24 | 13.90 | 13.24 | 13.47 | 35,806 | +0.35(+2.69%) |
Nov 18, 2016 | 12.17 | 13.34 | 11.93 | 13.12 | 63,533 | +1.22(+10.26%) |
Nov 17, 2016 | 12.78 | 13.55 | 11.44 | 11.90 | 195,667 | -1.00(-7.76%) |
Nov 16, 2016 | 13.96 | 13.96 | 12.77 | 12.90 | 165,282 | -1.42(-9.92%) |
Nov 15, 2016 | 14.40 | 14.40 | 14.22 | 14.32 | 9,357 | -0.07(-0.46%) |
Nov 14, 2016 | 14.70 | 14.70 | 13.90 | 14.39 | 35,082 | -0.10(-0.72%) |
Nov 11, 2016 | 13.94 | 14.49 | 12.93 | 14.49 | 27,189 | +0.60(+4.32%) |
Nov 10, 2016 | 15.02 | 15.11 | 13.48 | 13.89 | 36,589 | -0.53(-3.70%) |
Nov 09, 2016 | 12.62 | 14.43 | 12.62 | 14.43 | 18,651 | +1.75(+13.84%) |
Nov 08, 2016 | 12.30 | 12.69 | 12.26 | 12.67 | 8,927 | +0.36(+2.94%) |
Nov 07, 2016 | 12.05 | 12.35 | 12.02 | 12.31 | 5,954 | +0.10(+0.86%) |
Nov 04, 2016 | 12.04 | 12.59 | 11.99 | 12.20 | 7,024 | -0.13(-1.08%) |
Nov 03, 2016 | 12.38 | 12.38 | 12.32 | 12.34 | 3,000 | +0.09(+0.70%) |
Nov 02, 2016 | 12.28 | 12.32 | 12.16 | 12.25 | 10,751 | -0.04(-0.31%) |
Nov 01, 2016 | 12.12 | 12.37 | 11.77 | 12.29 | 14,059 | +0.51(+4.37%) |
Oct 31, 2016 | 11.87 | 11.96 | 11.77 | 11.78 | 6,406 | -0.05(-0.40%) |
Oct 28, 2016 | 11.87 | 12.21 | 11.82 | 11.82 | 3,613 | +0.05(+0.41%) |
Oct 27, 2016 | 11.88 | 11.89 | 11.78 | 11.78 | 6,861 | -0.11(-0.96%) |
Oct 26, 2016 | 12.17 | 12.19 | 11.87 | 11.89 | 6,150 | -0.51(-4.08%) |
Oct 25, 2016 | 12.78 | 13.13 | 12.33 | 12.40 | 10,743 | -0.46(-3.56%) |
Oct 24, 2016 | 12.82 | 12.87 | 12.71 | 12.85 | 5,313 | +0.15(+1.20%) |
Oct 21, 2016 | 11.94 | 12.97 | 11.94 | 12.70 | 16,935 | +0.64(+5.30%) |
Oct 20, 2016 | 11.84 | 12.15 | 11.84 | 12.06 | 7,442 | +0.14(+1.20%) |
Oct 19, 2016 | 11.92 | 11.96 | 11.87 | 11.92 | 5,616 | +0.01(+0.08%) |
Oct 18, 2016 | 12.01 | 12.01 | 11.86 | 11.91 | 9,782 | -0.01(-0.08%) |
Oct 17, 2016 | 11.74 | 11.99 | 11.55 | 11.92 | 18,989 | +0.28(+2.38%) |
Oct 14, 2016 | 11.78 | 11.87 | 11.63 | 11.64 | 8,433 | +0.01(+0.08%) |
Oct 13, 2016 | 11.60 | 11.87 | 11.48 | 11.63 | 23,919 | -0.07(-0.57%) |
Oct 12, 2016 | 12.00 | 12.00 | 11.63 | 11.70 | 14,734 | -0.03(-0.24%) |
Oct 11, 2016 | 11.72 | 11.79 | 11.58 | 11.73 | 9,242 | -0.12(-1.05%) |
Oct 10, 2016 | 11.88 | 11.88 | 11.50 | 11.85 | 84,316 | -0.01(-0.08%) |
Oct 07, 2016 | 11.90 | 12.12 | 11.78 | 11.86 | 19,950 | -0.06(-0.48%) |
Oct 06, 2016 | 11.78 | 11.97 | 11.60 | 11.92 | 15,245 | +0.03(+0.24%) |
Oct 05, 2016 | 12.10 | 12.43 | 11.70 | 11.89 | 22,338 | -0.16(-1.35%) |
Oct 04, 2016 | 12.28 | 12.32 | 11.96 | 12.05 | 31,090 | -0.21(-1.71%) |
Oct 03, 2016 | 11.44 | 12.37 | 11.44 | 12.26 | 25,100 | +0.80(+6.99%) |
Sep 30, 2016 | 11.55 | 11.78 | 11.35 | 11.46 | 16,506 | -0.13(-1.15%) |
Sep 29, 2016 | 11.58 | 11.91 | 11.50 | 11.59 | 9,564 | +0.01(+0.08%) |
Sep 28, 2016 | 11.84 | 11.96 | 11.52 | 11.58 | 9,309 | -0.33(-2.80%) |
Sep 27, 2016 | 12.33 | 12.36 | 11.79 | 11.92 | 17,639 | -0.36(-2.95%) |
Sep 26, 2016 | 12.84 | 12.87 | 12.14 | 12.28 | 9,638 | -0.58(-4.52%) |
Sep 23, 2016 | 13.40 | 13.57 | 12.85 | 12.86 | 19,937 | -0.38(-2.88%) |
Sep 22, 2016 | 12.93 | 13.24 | 12.93 | 13.24 | 20,791 | +0.32(+2.51%) |
Sep 21, 2016 | 12.71 | 13.18 | 12.59 | 12.92 | 12,342 | +0.24(+1.88%) |
Sep 20, 2016 | 12.55 | 12.71 | 12.47 | 12.68 | 14,433 | +0.23(+1.84%) |
Sep 19, 2016 | 12.60 | 12.64 | 12.20 | 12.45 | 12,990 | -0.01(-0.08%) |
Sep 16, 2016 | 12.90 | 13.51 | 12.37 | 12.46 | 94,028 | -0.36(-2.83%) |
Sep 15, 2016 | 12.43 | 13.21 | 12.42 | 12.82 | 27,576 | +0.51(+4.10%) |
Sep 14, 2016 | 13.44 | 13.83 | 12.30 | 12.32 | 26,231 | -1.07(-7.98%) |
Sep 13, 2016 | 14.41 | 14.83 | 13.34 | 13.39 | 26,405 | -1.16(-7.99%) |
Sep 12, 2016 | 14.92 | 15.19 | 13.83 | 14.55 | 51,051 | -0.40(-2.68%) |
Sep 09, 2016 | 15.21 | 15.26 | 14.76 | 14.95 | 281,017 | -0.29(-1.88%) |
Sep 08, 2016 | 14.41 | 15.39 | 14.41 | 15.24 | 31,911 | +1.21(+8.63%) |
Sep 07, 2016 | 13.73 | 14.16 | 13.72 | 14.03 | 22,729 | +0.27(+1.94%) |
Sep 06, 2016 | 12.46 | 13.99 | 12.36 | 13.76 | 32,824 | +1.28(+10.24%) |
Sep 02, 2016 | 12.36 | 12.48 | 12.48 | 12.48 | 2,412 | +0.28(+2.27%) |