Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.280 | 7.280 | 6.931 | 7.210 | 6,282 | +0.14(+1.98%) |
Aug 30, 2017 | 7.000 | 7.210 | 6.790 | 7.070 | 15,035 | +0.00(+0.00%) |
Aug 29, 2017 | 7.350 | 7.350 | 6.930 | 7.070 | 11,659 | -0.14(-1.94%) |
Aug 28, 2017 | 7.000 | 7.350 | 7.000 | 7.210 | 7,857 | +0.07(+0.98%) |
Aug 25, 2017 | 7.070 | 7.350 | 7.070 | 7.140 | 2,712 | +0.00(+0.00%) |
Aug 24, 2017 | 7.070 | 7.314 | 6.817 | 7.140 | 7,103 | +0.07(+0.99%) |
Aug 23, 2017 | 7.070 | 7.140 | 6.942 | 7.070 | 4,309 | +0.00(+0.00%) |
Aug 22, 2017 | 7.000 | 7.071 | 6.860 | 7.070 | 7,228 | +0.07(+1.01%) |
Aug 21, 2017 | 6.860 | 7.070 | 6.594 | 6.999 | 14,564 | -0.14(-1.97%) |
Aug 18, 2017 | 7.210 | 7.280 | 6.522 | 7.140 | 13,286 | +0.00(+0.00%) |
Aug 17, 2017 | 7.000 | 7.420 | 7.000 | 7.140 | 13,454 | +0.07(+0.99%) |
Aug 16, 2017 | 7.070 | 7.280 | 7.000 | 7.070 | 19,601 | -0.07(-0.98%) |
Aug 15, 2017 | 7.280 | 7.420 | 7.070 | 7.140 | 7,902 | -0.18(-2.39%) |
Aug 14, 2017 | 7.280 | 7.560 | 7.210 | 7.315 | 5,026 | +0.04(+0.48%) |
Aug 11, 2017 | 7.210 | 7.350 | 7.210 | 7.280 | 4,571 | +0.07(+0.97%) |
Aug 10, 2017 | 7.140 | 7.210 | 7.140 | 7.210 | 6,256 | +0.07(+0.98%) |
Aug 09, 2017 | 7.070 | 7.280 | 7.070 | 7.140 | 8,152 | +0.00(+0.00%) |
Aug 08, 2017 | 7.420 | 7.490 | 7.070 | 7.140 | 19,140 | -0.42(-5.56%) |
Aug 07, 2017 | 7.560 | 7.560 | 7.490 | 7.560 | 7,278 | +0.00(+0.00%) |
Aug 04, 2017 | 7.700 | 7.700 | 7.420 | 7.560 | 8,247 | -0.07(-0.92%) |
Aug 03, 2017 | 7.630 | 7.700 | 7.560 | 7.630 | 8,717 | -0.07(-0.90%) |
Aug 02, 2017 | 7.700 | 7.840 | 7.630 | 7.699 | 4,015 | +0.03(+0.45%) |
Aug 01, 2017 | 7.630 | 7.630 | 7.630 | 7.665 | 10,719 | -0.10(-1.35%) |
Jul 31, 2017 | 7.840 | 7.840 | 7.700 | 7.770 | 5,893 | -0.07(-0.89%) |
Jul 28, 2017 | 7.770 | 7.840 | 7.490 | 7.840 | 15,902 | +0.07(+0.90%) |
Jul 27, 2017 | 7.840 | 7.980 | 7.700 | 7.770 | 20,397 | -0.14(-1.77%) |
Jul 26, 2017 | 7.980 | 8.050 | 7.770 | 7.910 | 14,179 | +0.07(+0.89%) |
Jul 25, 2017 | 7.840 | 7.980 | 7.700 | 7.840 | 9,730 | +0.00(+0.00%) |
Jul 24, 2017 | 7.840 | 7.910 | 7.840 | 7.840 | 6,621 | -0.07(-0.88%) |
Jul 21, 2017 | 8.050 | 8.120 | 7.840 | 7.910 | 13,272 | -0.07(-0.88%) |
Jul 20, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 14,978 | +0.14(+1.79%) |
Jul 19, 2017 | 7.910 | 7.980 | 7.840 | 7.840 | 9,871 | -0.07(-0.88%) |
Jul 18, 2017 | 7.910 | 8.050 | 7.840 | 7.909 | 5,635 | -0.00(-0.01%) |
Jul 17, 2017 | 7.980 | 8.082 | 7.840 | 7.910 | 9,530 | +0.00(+0.00%) |
Jul 14, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 7,252 | -0.07(-0.88%) |
Jul 13, 2017 | 7.980 | 7.980 | 7.840 | 7.980 | 4,976 | +0.14(+1.79%) |
Jul 12, 2017 | 7.980 | 7.980 | 7.840 | 7.840 | 7,558 | -0.07(-0.88%) |
Jul 11, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 7,761 | +0.00(+0.00%) |
Jul 10, 2017 | 7.770 | 7.910 | 7.630 | 7.910 | 11,596 | +0.14(+1.80%) |
Jul 07, 2017 | 7.770 | 7.840 | 7.630 | 7.770 | 21,642 | +0.00(+0.00%) |
Jul 06, 2017 | 7.841 | 7.910 | 7.700 | 7.770 | 13,781 | -0.14(-1.77%) |
Jul 05, 2017 | 8.050 | 8.050 | 7.910 | 7.910 | 9,416 | +0.00(+0.00%) |
Jul 03, 2017 | 7.910 | 7.980 | 7.840 | 7.910 | 1,970 | +0.07(+0.89%) |
Jun 30, 2017 | 7.840 | 8.050 | 7.770 | 7.840 | 15,680 | -0.07(-0.89%) |
Jun 29, 2017 | 8.050 | 8.050 | 7.840 | 7.911 | 4,444 | -0.07(-0.87%) |
Jun 28, 2017 | 7.980 | 8.050 | 7.847 | 7.980 | 2,628 | +0.14(+1.79%) |
Jun 27, 2017 | 8.050 | 8.050 | 7.840 | 7.840 | 14,403 | -0.21(-2.61%) |
Jun 26, 2017 | 7.840 | 8.050 | 7.840 | 8.050 | 17,280 | +0.21(+2.68%) |
Jun 23, 2017 | 8.050 | 8.120 | 7.840 | 7.840 | 17,209 | +0.00(+0.00%) |
Jun 22, 2017 | 7.840 | 7.911 | 7.770 | 7.840 | 18,147 | +0.00(+0.00%) |
Jun 21, 2017 | 8.050 | 8.050 | 7.700 | 7.840 | 25,751 | -0.07(-0.88%) |
Jun 20, 2017 | 8.050 | 8.260 | 7.840 | 7.910 | 28,286 | -0.14(-1.74%) |
Jun 19, 2017 | 8.050 | 8.120 | 7.980 | 8.050 | 11,181 | +0.21(+2.68%) |
Jun 16, 2017 | 8.120 | 8.190 | 7.840 | 7.840 | 44,036 | -0.31(-3.86%) |
Jun 15, 2017 | 8.260 | 8.260 | 8.050 | 8.155 | 10,090 | -0.18(-2.10%) |
Jun 14, 2017 | 8.260 | 8.330 | 8.120 | 8.330 | 22,174 | +0.07(+0.85%) |
Jun 13, 2017 | 8.120 | 8.463 | 8.050 | 8.260 | 38,796 | +0.00(+0.00%) |
Jun 12, 2017 | 8.260 | 8.400 | 8.120 | 8.260 | 63,753 | -0.21(-2.48%) |
Jun 09, 2017 | 8.890 | 9.310 | 8.050 | 8.470 | 701,810 | +0.56(+7.08%) |
Jun 08, 2017 | 7.910 | 8.050 | 7.840 | 7.910 | 10,338 | +0.00(+0.00%) |
Jun 07, 2017 | 7.910 | 8.051 | 7.841 | 7.910 | 7,095 | +0.00(+0.00%) |
Jun 06, 2017 | 7.980 | 7.980 | 7.840 | 7.910 | 7,532 | -0.07(-0.88%) |
Jun 05, 2017 | 8.120 | 8.330 | 7.840 | 7.980 | 19,182 | -0.28(-3.39%) |
Jun 02, 2017 | 8.470 | 8.610 | 8.120 | 8.260 | 38,670 | -0.07(-0.84%) |
Jun 01, 2017 | 7.840 | 8.470 | 7.770 | 8.330 | 61,687 | +0.56(+7.21%) |
May 31, 2017 | 7.840 | 7.980 | 7.770 | 7.770 | 12,014 | -0.07(-0.89%) |
May 30, 2017 | 8.120 | 8.260 | 7.770 | 7.840 | 17,332 | -0.07(-0.88%) |
May 26, 2017 | 8.050 | 8.050 | 7.770 | 7.910 | 11,937 | +0.07(+0.89%) |
May 25, 2017 | 8.050 | 8.050 | 7.700 | 7.840 | 14,793 | -0.07(-0.88%) |
May 24, 2017 | 8.260 | 8.260 | 7.700 | 7.910 | 26,813 | -0.14(-1.74%) |
May 23, 2017 | 8.400 | 8.400 | 8.050 | 8.050 | 7,325 | -0.21(-2.54%) |
May 22, 2017 | 8.190 | 8.400 | 8.120 | 8.260 | 9,183 | +0.21(+2.61%) |
May 19, 2017 | 8.260 | 8.260 | 8.050 | 8.050 | 10,092 | -0.07(-0.86%) |
May 18, 2017 | 8.120 | 8.260 | 8.050 | 8.120 | 13,695 | +0.00(+0.00%) |
May 17, 2017 | 8.050 | 8.260 | 8.050 | 8.120 | 10,867 | -0.11(-1.28%) |
May 16, 2017 | 8.400 | 8.547 | 8.120 | 8.225 | 12,036 | -0.18(-2.08%) |
May 15, 2017 | 8.260 | 8.610 | 8.190 | 8.400 | 48,603 | +0.21(+2.56%) |
May 12, 2017 | 8.190 | 8.260 | 8.050 | 8.190 | 18,693 | +0.00(+0.00%) |
May 11, 2017 | 8.120 | 8.680 | 8.120 | 8.190 | 22,080 | -0.07(-0.85%) |
May 10, 2017 | 8.540 | 8.540 | 8.120 | 8.260 | 29,169 | -0.21(-2.48%) |
May 09, 2017 | 8.400 | 8.610 | 8.190 | 8.470 | 29,123 | +0.28(+3.42%) |
May 08, 2017 | 8.400 | 8.680 | 8.120 | 8.190 | 33,533 | -0.14(-1.68%) |
May 05, 2017 | 8.260 | 8.330 | 8.050 | 8.330 | 24,171 | +0.04(+0.42%) |
May 04, 2017 | 8.191 | 8.330 | 7.910 | 8.295 | 37,421 | +0.11(+1.28%) |
May 03, 2017 | 8.330 | 8.330 | 7.980 | 8.190 | 30,264 | -0.14(-1.68%) |
May 02, 2017 | 8.400 | 8.890 | 8.120 | 8.330 | 174,026 | +0.04(+0.42%) |
May 01, 2017 | 7.980 | 8.330 | 7.910 | 8.295 | 20,848 | +0.24(+3.04%) |
Apr 28, 2017 | 8.330 | 8.331 | 7.980 | 8.050 | 22,768 | -0.28(-3.36%) |
Apr 27, 2017 | 8.540 | 8.540 | 8.120 | 8.330 | 74,547 | -0.18(-2.06%) |
Apr 26, 2017 | 8.051 | 8.540 | 8.050 | 8.505 | 31,228 | +0.53(+6.58%) |
Apr 25, 2017 | 8.260 | 8.330 | 8.050 | 7.980 | 16,527 | -0.28(-3.39%) |
Apr 24, 2017 | 7.840 | 8.260 | 7.770 | 8.260 | 30,278 | +0.56(+7.27%) |
Apr 21, 2017 | 7.910 | 7.980 | 7.700 | 7.700 | 34,565 | -0.28(-3.51%) |
Apr 20, 2017 | 8.330 | 8.470 | 7.770 | 7.980 | 37,454 | -0.49(-5.79%) |
Apr 19, 2017 | 8.120 | 8.750 | 7.840 | 8.470 | 158,236 | +0.49(+6.14%) |
Apr 18, 2017 | 7.700 | 7.980 | 7.350 | 7.980 | 25,318 | +0.42(+5.56%) |
Apr 17, 2017 | 7.560 | 7.700 | 7.350 | 7.560 | 30,505 | +0.00(+0.00%) |
Apr 13, 2017 | 7.770 | 7.770 | 7.490 | 7.560 | 32,385 | -0.21(-2.70%) |
Apr 12, 2017 | 7.840 | 8.050 | 7.700 | 7.770 | 16,424 | +0.00(+0.00%) |
Apr 11, 2017 | 7.910 | 8.120 | 7.770 | 7.770 | 27,929 | -0.21(-2.63%) |
Apr 10, 2017 | 8.120 | 8.120 | 7.631 | 7.980 | 29,157 | +0.14(+1.79%) |
Apr 07, 2017 | 8.330 | 8.610 | 7.700 | 7.840 | 89,821 | -0.70(-8.20%) |
Apr 06, 2017 | 7.350 | 8.750 | 7.210 | 8.540 | 408,968 | +1.19(+16.19%) |
Apr 05, 2017 | 7.630 | 7.700 | 7.070 | 7.350 | 95,716 | -0.28(-3.67%) |
Apr 04, 2017 | 7.770 | 7.770 | 7.560 | 7.630 | 29,558 | -0.14(-1.80%) |
Apr 03, 2017 | 7.980 | 8.050 | 7.700 | 7.770 | 80,785 | -0.21(-2.63%) |
Mar 31, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 33,787 | +0.00(+0.00%) |
Mar 30, 2017 | 7.980 | 8.085 | 7.910 | 7.980 | 17,320 | +0.00(+0.00%) |
Mar 29, 2017 | 7.980 | 8.190 | 7.910 | 7.980 | 49,067 | +0.00(+0.00%) |
Mar 28, 2017 | 7.980 | 8.050 | 7.840 | 7.980 | 20,346 | +0.00(+0.00%) |
Mar 27, 2017 | 7.980 | 8.120 | 7.980 | 7.980 | 51,004 | +0.00(+0.00%) |
Mar 24, 2017 | 7.980 | 8.120 | 7.910 | 7.980 | 30,615 | +0.00(+0.00%) |
Mar 23, 2017 | 7.840 | 8.050 | 7.560 | 7.980 | 46,400 | +0.28(+3.64%) |
Mar 22, 2017 | 7.840 | 7.840 | 7.560 | 7.700 | 22,054 | -0.07(-0.90%) |
Mar 21, 2017 | 7.980 | 8.120 | 7.630 | 7.770 | 70,637 | -0.21(-2.63%) |
Mar 20, 2017 | 8.190 | 8.253 | 7.848 | 7.980 | 130,588 | +0.00(+0.00%) |
Mar 17, 2017 | 8.400 | 8.509 | 7.910 | 7.980 | 182,398 | -0.56(-6.56%) |
Mar 16, 2017 | 8.470 | 9.310 | 8.330 | 8.540 | 329,550 | +0.14(+1.67%) |
Mar 15, 2017 | 8.400 | 8.400 | 8.295 | 8.400 | 21,502 | +0.00(+0.00%) |
Mar 14, 2017 | 8.540 | 8.540 | 8.191 | 8.400 | 35,793 | +0.00(+0.00%) |
Mar 13, 2017 | 8.330 | 8.470 | 8.050 | 8.400 | 51,864 | +0.07(+0.84%) |
Mar 10, 2017 | 8.330 | 8.400 | 8.050 | 8.330 | 38,661 | -0.07(-0.83%) |
Mar 09, 2017 | 8.610 | 8.610 | 8.330 | 8.400 | 55,278 | -0.21(-2.44%) |
Mar 08, 2017 | 9.170 | 9.170 | 8.400 | 8.610 | 145,637 | -0.42(-4.65%) |
Mar 07, 2017 | 9.030 | 9.170 | 8.330 | 9.030 | 156,711 | +0.14(+1.57%) |
Mar 06, 2017 | 9.170 | 9.385 | 8.820 | 8.890 | 65,805 | -0.35(-3.79%) |
Mar 03, 2017 | 9.590 | 9.660 | 9.100 | 9.240 | 64,530 | -0.14(-1.49%) |
Mar 02, 2017 | 9.030 | 9.380 | 8.890 | 9.380 | 146,324 | +0.28(+3.08%) |
Mar 01, 2017 | 9.310 | 9.310 | 8.890 | 9.100 | 43,460 | -0.07(-0.76%) |
Feb 28, 2017 | 9.520 | 9.590 | 9.100 | 9.170 | 63,003 | -0.49(-5.07%) |
Feb 27, 2017 | 8.750 | 10.20 | 8.680 | 9.660 | 370,323 | +0.98(+11.29%) |
Feb 24, 2017 | 8.400 | 8.680 | 8.260 | 8.680 | 40,922 | +0.14(+1.64%) |
Feb 23, 2017 | 8.680 | 8.680 | 8.400 | 8.540 | 20,589 | +0.00(+0.00%) |
Feb 22, 2017 | 8.470 | 8.750 | 8.330 | 8.540 | 56,578 | +0.07(+0.83%) |
Feb 21, 2017 | 8.610 | 8.784 | 8.470 | 8.470 | 37,292 | -0.28(-3.20%) |
Feb 17, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.14(+1.63%) | |
Feb 16, 2017 | 8.960 | 9.100 | 8.260 | 8.610 | 143,389 | -0.49(-5.38%) |
Feb 15, 2017 | 8.400 | 9.730 | 8.400 | 9.100 | 463,604 | +0.70(+8.33%) |
Feb 14, 2017 | 8.400 | 8.540 | 8.260 | 8.400 | 66,693 | +0.14(+1.69%) |
Feb 13, 2017 | 8.470 | 8.470 | 8.190 | 8.260 | 38,991 | +0.00(+0.00%) |
Feb 10, 2017 | 8.610 | 8.610 | 8.190 | 8.260 | 34,733 | -0.14(-1.67%) |
Feb 09, 2017 | 8.470 | 8.470 | 8.120 | 8.400 | 57,482 | +0.14(+1.69%) |
Feb 08, 2017 | 8.540 | 9.170 | 7.840 | 8.260 | 238,769 | -0.21(-2.48%) |
Feb 07, 2017 | 9.100 | 9.100 | 8.260 | 8.470 | 159,063 | -0.63(-6.92%) |
Feb 06, 2017 | 9.800 | 10.08 | 8.820 | 9.100 | 262,459 | -0.42(-4.41%) |
Feb 03, 2017 | 8.120 | 9.590 | 8.120 | 9.520 | 180,265 | +1.40(+17.24%) |
Feb 02, 2017 | 8.960 | 9.100 | 8.056 | 8.120 | 195,819 | -0.77(-8.66%) |
Feb 01, 2017 | 7.560 | 9.310 | 7.555 | 8.890 | 641,845 | +1.54(+20.95%) |
Jan 31, 2017 | 7.280 | 7.420 | 7.000 | 7.350 | 25,798 | +0.07(+0.96%) |
Jan 30, 2017 | 7.210 | 7.350 | 7.070 | 7.280 | 21,801 | +0.14(+1.96%) |
Jan 27, 2017 | 7.210 | 7.280 | 7.000 | 7.140 | 37,209 | -0.14(-1.92%) |
Jan 26, 2017 | 7.280 | 7.420 | 7.210 | 7.280 | 58,693 | +0.00(+0.00%) |
Jan 25, 2017 | 7.140 | 7.630 | 6.932 | 7.280 | 152,396 | +0.21(+2.97%) |
Jan 24, 2017 | 7.070 | 7.105 | 6.790 | 7.070 | 59,665 | +0.07(+1.00%) |
Jan 23, 2017 | 6.930 | 7.350 | 6.864 | 7.000 | 118,548 | +0.07(+1.01%) |
Jan 20, 2017 | 6.720 | 7.070 | 6.720 | 6.930 | 98,202 | +0.04(+0.52%) |
Jan 19, 2017 | 7.140 | 7.210 | 6.756 | 6.894 | 218,142 | -0.32(-4.38%) |
Jan 18, 2017 | 6.475 | 7.280 | 6.440 | 7.210 | 386,978 | +0.65(+9.88%) |
Jan 17, 2017 | 7.420 | 7.490 | 5.811 | 6.562 | 878,094 | -6.74(-50.66%) |
Jan 13, 2017 | 13.30 | 13.30 | 13.30 | 0 | -1.54(-10.38%) | |
Jan 12, 2017 | 14.56 | 15.05 | 13.93 | 14.84 | 22,588 | +0.28(+1.92%) |
Jan 11, 2017 | 15.05 | 15.26 | 14.21 | 14.56 | 43,565 | -0.56(-3.70%) |
Jan 10, 2017 | 15.75 | 15.75 | 14.91 | 15.12 | 53,328 | -0.07(-0.46%) |
Jan 09, 2017 | 15.33 | 16.10 | 14.35 | 15.19 | 148,506 | -2.45(-13.89%) |
Jan 06, 2017 | 16.66 | 18.04 | 16.66 | 17.64 | 85,101 | +0.91(+5.44%) |
Jan 05, 2017 | 15.89 | 17.36 | 15.51 | 16.73 | 111,328 | +0.91(+5.75%) |
Jan 04, 2017 | 16.10 | 16.31 | 15.05 | 15.82 | 20,244 | +0.35(+2.26%) |
Jan 03, 2017 | 15.12 | 15.75 | 14.77 | 15.47 | 16,356 | +0.77(+5.24%) |
Dec 30, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.07(+0.48%) | |
Dec 29, 2016 | 15.40 | 15.61 | 14.56 | 14.63 | 22,520 | -0.84(-5.43%) |
Dec 28, 2016 | 16.52 | 16.77 | 15.40 | 15.47 | 22,895 | -1.05(-6.36%) |
Dec 27, 2016 | 16.45 | 16.87 | 16.24 | 16.52 | 19,608 | +0.07(+0.43%) |
Dec 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.35(+2.17%) | |
Dec 22, 2016 | 16.10 | 16.52 | 15.61 | 16.10 | 38,162 | +0.00(+0.00%) |
Dec 21, 2016 | 17.22 | 17.22 | 15.89 | 16.10 | 74,115 | -0.77(-4.56%) |
Dec 20, 2016 | 14.70 | 17.71 | 14.56 | 16.87 | 294,292 | +2.17(+14.76%) |
Dec 19, 2016 | 14.21 | 15.12 | 14.21 | 14.70 | 32,012 | +0.42(+2.94%) |
Dec 16, 2016 | 14.84 | 15.19 | 14.28 | 14.28 | 165,375 | -0.49(-3.32%) |
Dec 15, 2016 | 13.65 | 14.91 | 13.58 | 14.77 | 90,353 | +0.91(+6.57%) |
Dec 14, 2016 | 14.84 | 14.98 | 12.60 | 13.86 | 209,618 | -0.56(-3.88%) |
Dec 13, 2016 | 14.14 | 14.56 | 13.79 | 14.42 | 72,552 | +0.21(+1.48%) |
Dec 12, 2016 | 13.58 | 14.70 | 13.30 | 14.21 | 122,804 | +0.28(+2.01%) |
Dec 09, 2016 | 15.19 | 15.19 | 13.51 | 13.93 | 79,266 | -0.70(-4.78%) |
Dec 08, 2016 | 13.44 | 14.70 | 13.16 | 14.63 | 130,800 | +1.19(+8.85%) |
Dec 07, 2016 | 13.30 | 13.51 | 12.88 | 13.44 | 15,412 | +0.28(+2.13%) |
Dec 06, 2016 | 13.02 | 13.44 | 12.74 | 13.16 | 15,159 | +0.07(+0.53%) |
Dec 05, 2016 | 13.02 | 13.58 | 12.95 | 13.09 | 10,752 | +0.00(+0.00%) |
Dec 02, 2016 | 13.09 | 13.58 | 12.88 | 13.09 | 12,929 | +0.14(+1.08%) |
Dec 01, 2016 | 13.51 | 13.79 | 12.81 | 12.95 | 15,016 | -0.42(-3.14%) |
Nov 30, 2016 | 13.44 | 13.93 | 13.30 | 13.37 | 18,097 | -0.14(-1.04%) |
Nov 29, 2016 | 13.51 | 13.79 | 13.37 | 13.51 | 10,886 | +0.00(+0.00%) |
Nov 28, 2016 | 13.16 | 13.86 | 13.09 | 13.51 | 17,104 | +0.21(+1.58%) |
Nov 25, 2016 | 13.44 | 13.79 | 13.30 | 13.30 | 10,068 | -0.14(-1.04%) |
Nov 23, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.00 | 14.28 | 12.95 | 13.44 | 33,398 | -0.49(-3.52%) |
Nov 21, 2016 | 14.14 | 14.70 | 13.72 | 13.93 | 31,070 | -0.28(-1.97%) |
Nov 18, 2016 | 15.61 | 15.61 | 13.72 | 14.21 | 44,956 | -0.98(-6.45%) |
Nov 17, 2016 | 13.93 | 15.33 | 13.37 | 15.19 | 87,688 | +1.40(+10.15%) |
Nov 16, 2016 | 13.02 | 14.00 | 12.67 | 13.79 | 56,507 | +0.84(+6.49%) |
Nov 15, 2016 | 13.58 | 14.56 | 12.46 | 12.95 | 63,436 | -0.70(-5.13%) |
Nov 14, 2016 | 13.65 | 15.49 | 13.44 | 13.65 | 104,298 | +0.07(+0.52%) |
Nov 11, 2016 | 13.86 | 14.28 | 13.51 | 13.58 | 32,077 | -0.21(-1.52%) |
Nov 10, 2016 | 14.07 | 14.35 | 13.65 | 13.79 | 21,667 | -0.07(-0.51%) |
Nov 09, 2016 | 13.72 | 14.35 | 13.71 | 13.86 | 36,283 | +0.49(+3.66%) |
Nov 08, 2016 | 12.60 | 13.37 | 12.46 | 13.37 | 19,381 | +0.77(+6.11%) |
Nov 07, 2016 | 12.67 | 12.95 | 12.53 | 12.60 | 32,228 | +0.00(+0.00%) |
Nov 04, 2016 | 13.02 | 13.30 | 12.39 | 12.60 | 131,904 | -0.42(-3.23%) |
Nov 03, 2016 | 13.09 | 13.37 | 12.60 | 13.02 | 44,194 | -0.07(-0.53%) |
Nov 02, 2016 | 13.23 | 13.44 | 13.02 | 13.09 | 31,721 | -0.21(-1.58%) |
Nov 01, 2016 | 13.51 | 13.51 | 13.16 | 13.30 | 40,097 | -0.14(-1.04%) |
Oct 31, 2016 | 13.44 | 14.56 | 13.30 | 13.44 | 281,687 | +0.00(+0.00%) |
Oct 28, 2016 | 14.42 | 14.70 | 13.30 | 13.44 | 62,868 | -1.68(-11.11%) |
Oct 27, 2016 | 15.12 | 15.96 | 15.12 | 15.12 | 10,610 | -0.14(-0.92%) |
Oct 26, 2016 | 15.89 | 15.89 | 15.12 | 15.26 | 25,703 | -0.63(-3.96%) |
Oct 25, 2016 | 16.03 | 16.45 | 15.75 | 15.89 | 8,600 | +0.00(+0.00%) |
Oct 24, 2016 | 16.10 | 16.17 | 15.75 | 15.89 | 19,378 | -0.28(-1.73%) |
Oct 21, 2016 | 16.24 | 16.66 | 16.03 | 16.17 | 15,918 | -0.21(-1.28%) |
Oct 20, 2016 | 16.66 | 16.66 | 16.24 | 16.38 | 16,426 | -0.21(-1.27%) |
Oct 19, 2016 | 16.59 | 16.94 | 16.45 | 16.59 | 15,508 | -0.07(-0.42%) |
Oct 18, 2016 | 16.80 | 17.01 | 16.59 | 16.66 | 14,237 | +0.00(+0.00%) |
Oct 17, 2016 | 16.94 | 17.08 | 16.45 | 16.66 | 26,711 | -0.28(-1.65%) |
Oct 14, 2016 | 17.22 | 17.35 | 16.80 | 16.94 | 23,430 | -0.35(-2.02%) |
Oct 13, 2016 | 17.36 | 17.78 | 16.80 | 17.29 | 38,918 | -0.14(-0.80%) |
Oct 12, 2016 | 17.64 | 17.71 | 17.32 | 17.43 | 29,516 | -0.21(-1.19%) |
Oct 11, 2016 | 18.76 | 18.76 | 17.64 | 17.64 | 43,843 | -0.70(-3.82%) |
Oct 10, 2016 | 17.78 | 18.76 | 17.78 | 18.34 | 56,739 | +0.42(+2.34%) |
Oct 07, 2016 | 17.71 | 18.89 | 17.50 | 17.92 | 90,213 | -0.28(-1.54%) |
Oct 06, 2016 | 19.11 | 19.25 | 17.78 | 18.20 | 56,341 | -0.77(-4.06%) |
Oct 05, 2016 | 18.90 | 20.30 | 18.56 | 18.97 | 69,556 | +0.42(+2.26%) |
Oct 04, 2016 | 18.48 | 19.04 | 18.13 | 18.55 | 60,147 | +0.35(+1.92%) |
Oct 03, 2016 | 17.43 | 18.48 | 17.29 | 18.20 | 67,349 | +0.91(+5.26%) |
Sep 30, 2016 | 16.17 | 17.85 | 15.75 | 17.29 | 248,021 | -0.28(-1.59%) |
Sep 29, 2016 | 15.33 | 18.06 | 13.65 | 17.57 | 1,395,712 | -14.77(-45.67%) |
Sep 28, 2016 | 32.76 | 32.76 | 31.85 | 32.34 | 3,071 | +0.07(+0.22%) |
Sep 27, 2016 | 32.13 | 32.62 | 31.71 | 32.27 | 8,814 | +0.14(+0.44%) |
Sep 26, 2016 | 32.55 | 32.83 | 31.92 | 32.13 | 6,480 | -0.42(-1.29%) |
Sep 23, 2016 | 32.90 | 33.04 | 32.27 | 32.55 | 4,817 | -0.35(-1.06%) |
Sep 22, 2016 | 33.53 | 33.53 | 32.55 | 32.90 | 8,609 | -0.14(-0.42%) |
Sep 21, 2016 | 32.06 | 33.25 | 31.92 | 33.04 | 5,797 | +0.77(+2.39%) |
Sep 20, 2016 | 31.99 | 33.10 | 31.71 | 32.27 | 19,786 | +0.42(+1.32%) |
Sep 19, 2016 | 31.50 | 32.20 | 31.16 | 31.85 | 13,412 | +0.14(+0.44%) |
Sep 16, 2016 | 30.94 | 31.85 | 30.66 | 31.71 | 8,492 | +0.56(+1.80%) |
Sep 15, 2016 | 31.92 | 32.27 | 30.80 | 31.15 | 19,504 | -1.12(-3.47%) |
Sep 14, 2016 | 33.34 | 33.34 | 31.85 | 32.27 | 18,216 | +0.00(+0.00%) |
Sep 13, 2016 | 32.55 | 32.83 | 31.54 | 32.27 | 17,788 | -0.91(-2.74%) |
Sep 12, 2016 | 32.48 | 33.18 | 30.80 | 33.18 | 27,297 | -0.56(-1.66%) |
Sep 09, 2016 | 34.51 | 34.51 | 32.90 | 33.74 | 12,267 | -0.21(-0.62%) |
Sep 08, 2016 | 33.81 | 34.51 | 33.32 | 33.95 | 5,294 | +0.35(+1.04%) |
Sep 07, 2016 | 33.88 | 33.95 | 33.11 | 33.60 | 10,355 | -0.28(-0.83%) |
Sep 06, 2016 | 34.51 | 34.58 | 33.46 | 33.88 | 13,591 | +0.49(+1.47%) |
Sep 02, 2016 | 33.25 | 33.39 | 33.39 | 33.39 | 20,971 | +0.21(+0.63%) |