Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.61 | 24.75 | 23.61 | 24.28 | 173,922 | +0.68(+2.88%) |
Aug 30, 2017 | 22.59 | 23.75 | 22.56 | 23.60 | 231,242 | +0.99(+4.38%) |
Aug 29, 2017 | 23.08 | 23.37 | 22.45 | 22.61 | 219,849 | -0.66(-2.84%) |
Aug 28, 2017 | 22.87 | 24.73 | 22.86 | 23.27 | 447,938 | +0.41(+1.79%) |
Aug 25, 2017 | 19.32 | 23.08 | 19.16 | 22.86 | 571,871 | +3.63(+18.88%) |
Aug 24, 2017 | 19.00 | 19.26 | 18.78 | 19.23 | 113,876 | +0.22(+1.16%) |
Aug 23, 2017 | 18.27 | 19.26 | 18.26 | 19.01 | 175,012 | +0.73(+3.99%) |
Aug 22, 2017 | 17.90 | 18.36 | 17.84 | 18.28 | 62,921 | +0.47(+2.64%) |
Aug 21, 2017 | 17.64 | 17.88 | 17.54 | 17.81 | 80,602 | +0.07(+0.39%) |
Aug 18, 2017 | 17.56 | 17.87 | 17.52 | 17.74 | 190,931 | +0.01(+0.06%) |
Aug 17, 2017 | 18.02 | 18.38 | 17.53 | 17.73 | 117,074 | -0.42(-2.31%) |
Aug 16, 2017 | 17.90 | 18.38 | 17.83 | 18.15 | 101,636 | +0.38(+2.14%) |
Aug 15, 2017 | 18.05 | 18.09 | 17.75 | 17.77 | 64,580 | -0.19(-1.06%) |
Aug 14, 2017 | 17.58 | 18.08 | 17.58 | 17.96 | 78,681 | +0.43(+2.45%) |
Aug 11, 2017 | 17.44 | 17.57 | 17.17 | 17.53 | 95,069 | +0.14(+0.81%) |
Aug 10, 2017 | 17.66 | 17.92 | 17.38 | 17.39 | 129,268 | -0.30(-1.70%) |
Aug 09, 2017 | 17.58 | 17.81 | 17.23 | 17.69 | 99,341 | -0.08(-0.45%) |
Aug 08, 2017 | 17.63 | 17.93 | 17.47 | 17.77 | 91,543 | +0.10(+0.57%) |
Aug 07, 2017 | 17.67 | 18.29 | 17.67 | 17.67 | 111,480 | -0.06(-0.34%) |
Aug 04, 2017 | 17.77 | 17.16 | 17.73 | 94,377 | +0.57(+3.32%) | |
Aug 03, 2017 | 16.99 | 17.21 | 16.90 | 17.16 | 177,870 | +0.16(+0.94%) |
Aug 02, 2017 | 17.01 | 17.25 | 16.86 | 17.00 | 142,101 | +0.00(+0.00%) |
Aug 01, 2017 | 17.13 | 17.13 | 16.40 | 17.00 | 326,060 | -0.01(-0.06%) |
Jul 31, 2017 | 17.51 | 17.68 | 16.88 | 17.01 | 291,690 | -0.54(-3.08%) |
Jul 28, 2017 | 17.52 | 17.59 | 14.63 | 17.55 | 666,795 | -0.92(-4.98%) |
Jul 27, 2017 | 18.59 | 18.80 | 18.10 | 18.47 | 176,392 | -0.07(-0.38%) |
Jul 26, 2017 | 18.97 | 18.97 | 18.48 | 18.54 | 60,194 | -0.35(-1.85%) |
Jul 25, 2017 | 18.97 | 19.07 | 18.71 | 18.89 | 71,809 | +0.10(+0.53%) |
Jul 24, 2017 | 19.13 | 19.13 | 18.59 | 18.79 | 73,253 | -0.35(-1.83%) |
Jul 21, 2017 | 19.35 | 19.35 | 18.92 | 19.14 | 121,336 | +0.02(+0.10%) |
Jul 20, 2017 | 19.09 | 19.28 | 18.93 | 19.12 | 134,126 | +0.02(+0.10%) |
Jul 19, 2017 | 18.59 | 19.12 | 18.59 | 19.10 | 101,538 | +0.50(+2.69%) |
Jul 18, 2017 | 18.80 | 18.80 | 18.49 | 18.60 | 109,073 | -0.24(-1.27%) |
Jul 17, 2017 | 18.76 | 18.99 | 18.40 | 18.84 | 141,808 | +0.08(+0.43%) |
Jul 14, 2017 | 18.48 | 18.99 | 18.30 | 18.76 | 142,243 | +0.20(+1.08%) |
Jul 13, 2017 | 18.25 | 18.63 | 18.08 | 18.56 | 168,709 | +0.28(+1.53%) |
Jul 12, 2017 | 18.25 | 18.48 | 18.08 | 18.28 | 106,024 | +0.05(+0.27%) |
Jul 11, 2017 | 18.23 | 19.24 | 18.14 | 18.23 | 103,589 | +0.05(+0.28%) |
Jul 10, 2017 | 18.15 | 18.33 | 17.93 | 18.18 | 89,690 | +0.05(+0.28%) |
Jul 07, 2017 | 18.06 | 18.27 | 17.75 | 18.13 | 54,325 | +0.15(+0.83%) |
Jul 06, 2017 | 18.43 | 18.60 | 17.88 | 17.98 | 59,775 | -0.43(-2.34%) |
Jul 05, 2017 | 18.28 | 18.70 | 17.95 | 18.41 | 137,465 | +0.13(+0.71%) |
Jul 03, 2017 | 18.93 | 18.93 | 18.12 | 18.28 | 77,937 | -0.52(-2.77%) |
Jun 30, 2017 | 19.02 | 19.32 | 18.51 | 18.80 | 145,609 | -0.15(-0.79%) |
Jun 29, 2017 | 19.53 | 19.53 | 18.72 | 18.95 | 107,819 | -0.40(-2.07%) |
Jun 28, 2017 | 18.39 | 19.52 | 18.32 | 19.35 | 180,208 | +1.00(+5.45%) |
Jun 27, 2017 | 18.10 | 18.50 | 18.10 | 18.35 | 266,893 | +0.24(+1.33%) |
Jun 26, 2017 | 18.23 | 18.43 | 18.04 | 18.11 | 287,206 | -0.14(-0.77%) |
Jun 23, 2017 | 18.15 | 18.25 | 516,645 | -0.15(-0.82%) | ||
Jun 22, 2017 | 18.34 | 18.78 | 18.28 | 18.40 | 146,519 | +0.02(+0.11%) |
Jun 21, 2017 | 18.56 | 18.75 | 18.27 | 18.38 | 163,012 | -0.19(-1.02%) |
Jun 20, 2017 | 18.84 | 19.02 | 18.42 | 18.57 | 190,827 | -0.26(-1.38%) |
Jun 19, 2017 | 18.95 | 19.28 | 18.64 | 18.83 | 229,289 | -0.02(-0.11%) |
Jun 16, 2017 | 18.31 | 19.25 | 18.31 | 18.85 | 381,304 | +0.42(+2.28%) |
Jun 15, 2017 | 18.12 | 18.46 | 18.01 | 18.43 | 118,337 | +0.18(+0.99%) |
Jun 14, 2017 | 18.16 | 18.49 | 17.96 | 18.25 | 158,134 | +0.02(+0.11%) |
Jun 13, 2017 | 18.08 | 18.27 | 17.78 | 18.23 | 103,432 | +0.17(+0.94%) |
Jun 12, 2017 | 18.22 | 18.44 | 17.89 | 18.06 | 169,389 | -0.21(-1.15%) |
Jun 09, 2017 | 18.17 | 18.63 | 18.14 | 18.27 | 144,679 | +0.16(+0.88%) |
Jun 08, 2017 | 17.62 | 18.32 | 17.60 | 18.11 | 136,213 | +0.53(+3.01%) |
Jun 07, 2017 | 17.63 | 17.75 | 17.20 | 17.58 | 142,130 | -0.11(-0.62%) |
Jun 06, 2017 | 17.98 | 18.08 | 17.35 | 17.69 | 125,918 | -0.48(-2.64%) |
Jun 05, 2017 | 18.00 | 18.53 | 17.79 | 18.17 | 200,726 | +0.08(+0.44%) |
Jun 02, 2017 | 18.58 | 18.76 | 17.95 | 18.09 | 195,517 | -0.46(-2.48%) |
Jun 01, 2017 | 18.31 | 18.61 | 17.96 | 18.55 | 173,025 | +0.23(+1.26%) |
May 31, 2017 | 18.43 | 18.68 | 18.20 | 18.32 | 146,008 | -0.04(-0.22%) |
May 30, 2017 | 18.42 | 18.48 | 17.97 | 18.36 | 114,150 | -0.05(-0.27%) |
May 26, 2017 | 17.91 | 18.56 | 17.75 | 18.41 | 143,171 | +0.53(+2.96%) |
May 25, 2017 | 17.84 | 18.03 | 17.66 | 17.88 | 217,625 | +0.14(+0.79%) |
May 24, 2017 | 17.79 | 17.85 | 17.55 | 17.74 | 176,357 | -0.04(-0.22%) |
May 23, 2017 | 17.56 | 17.82 | 16.75 | 17.78 | 230,017 | +0.03(+0.17%) |
May 22, 2017 | 17.97 | 17.97 | 17.61 | 17.75 | 193,167 | -0.21(-1.17%) |
May 19, 2017 | 18.03 | 18.24 | 17.67 | 17.96 | 136,524 | +0.03(+0.17%) |
May 18, 2017 | 18.04 | 18.47 | 17.69 | 17.93 | 240,257 | -0.21(-1.16%) |
May 17, 2017 | 17.40 | 18.39 | 16.88 | 18.14 | 640,184 | +0.50(+2.83%) |
May 16, 2017 | 17.91 | 18.02 | 17.41 | 17.64 | 173,956 | -0.19(-1.07%) |
May 15, 2017 | 17.85 | 18.27 | 17.62 | 17.83 | 239,741 | +0.18(+1.02%) |
May 12, 2017 | 17.57 | 17.75 | 17.17 | 17.65 | 172,061 | +0.00(+0.00%) |
May 11, 2017 | 17.21 | 17.85 | 16.83 | 17.65 | 296,795 | +0.53(+3.10%) |
May 10, 2017 | 17.01 | 17.42 | 16.81 | 17.12 | 361,392 | +0.19(+1.12%) |
May 09, 2017 | 17.68 | 17.68 | 16.87 | 16.93 | 312,643 | -0.67(-3.81%) |
May 08, 2017 | 17.77 | 18.04 | 17.27 | 17.60 | 309,123 | -0.09(-0.51%) |
May 05, 2017 | 16.97 | 17.91 | 16.97 | 17.69 | 338,872 | +0.71(+4.18%) |
May 04, 2017 | 16.88 | 17.45 | 16.60 | 16.98 | 333,743 | +0.11(+0.65%) |
May 03, 2017 | 16.04 | 16.95 | 15.97 | 16.87 | 439,459 | +0.80(+4.98%) |
May 02, 2017 | 15.18 | 16.08 | 15.03 | 16.07 | 455,641 | +1.05(+6.99%) |
May 01, 2017 | 14.37 | 15.14 | 14.23 | 15.02 | 677,388 | +0.84(+5.92%) |
Apr 28, 2017 | 12.50 | 14.56 | 12.40 | 14.18 | 1,181,622 | +2.44(+20.78%) |
Apr 27, 2017 | 11.48 | 11.86 | 11.45 | 11.74 | 453,839 | +0.23(+2.00%) |
Apr 26, 2017 | 11.48 | 11.77 | 11.47 | 11.51 | 214,895 | +0.02(+0.17%) |
Apr 25, 2017 | 11.33 | 11.70 | 11.23 | 11.49 | 89,709 | +0.29(+2.59%) |
Apr 24, 2017 | 11.09 | 11.27 | 10.98 | 11.20 | 77,498 | +0.31(+2.85%) |
Apr 21, 2017 | 10.86 | 10.94 | 10.73 | 10.89 | 93,583 | -0.01(-0.09%) |
Apr 20, 2017 | 10.73 | 10.92 | 10.63 | 10.90 | 85,063 | +0.24(+2.25%) |
Apr 19, 2017 | 10.83 | 10.86 | 10.65 | 10.66 | 58,670 | -0.10(-0.93%) |
Apr 18, 2017 | 10.82 | 10.89 | 10.60 | 10.76 | 66,355 | -0.09(-0.83%) |
Apr 17, 2017 | 10.75 | 10.87 | 10.66 | 10.85 | 65,091 | +0.11(+1.02%) |
Apr 13, 2017 | 10.88 | 11.29 | 10.69 | 10.74 | 281,183 | -0.20(-1.83%) |
Apr 12, 2017 | 10.92 | 11.00 | 10.41 | 10.94 | 138,806 | -0.03(-0.27%) |
Apr 11, 2017 | 10.92 | 11.15 | 10.84 | 10.97 | 124,411 | +0.01(+0.09%) |
Apr 10, 2017 | 11.39 | 11.57 | 10.82 | 10.96 | 237,075 | -0.42(-3.69%) |
Apr 07, 2017 | 11.71 | 11.86 | 11.35 | 11.38 | 200,579 | -0.39(-3.31%) |
Apr 06, 2017 | 11.56 | 11.86 | 11.53 | 11.77 | 144,617 | +0.22(+1.90%) |
Apr 05, 2017 | 11.71 | 11.84 | 11.42 | 11.55 | 95,174 | -0.07(-0.60%) |
Apr 04, 2017 | 11.98 | 12.07 | 11.47 | 11.62 | 98,047 | -0.38(-3.17%) |
Apr 03, 2017 | 11.95 | 12.15 | 11.78 | 12.00 | 228,582 | -0.04(-0.33%) |
Mar 31, 2017 | 11.61 | 12.17 | 11.58 | 12.04 | 173,893 | +0.41(+3.53%) |
Mar 30, 2017 | 11.57 | 11.68 | 11.49 | 11.63 | 73,819 | +0.09(+0.78%) |
Mar 29, 2017 | 11.93 | 12.05 | 11.48 | 11.54 | 101,201 | -0.40(-3.35%) |
Mar 28, 2017 | 11.32 | 11.99 | 11.31 | 11.94 | 153,318 | +0.61(+5.38%) |
Mar 27, 2017 | 10.80 | 11.46 | 10.65 | 11.33 | 121,732 | +0.29(+2.63%) |
Mar 24, 2017 | 11.13 | 11.38 | 10.86 | 11.04 | 122,209 | -0.07(-0.63%) |
Mar 23, 2017 | 11.05 | 11.21 | 10.97 | 11.11 | 158,732 | +0.06(+0.54%) |
Mar 22, 2017 | 11.16 | 11.23 | 10.95 | 11.05 | 171,508 | -0.21(-1.87%) |
Mar 21, 2017 | 11.70 | 11.70 | 11.17 | 11.26 | 176,815 | -0.35(-3.01%) |
Mar 20, 2017 | 11.75 | 11.85 | 11.48 | 11.61 | 226,750 | -0.18(-1.53%) |
Mar 17, 2017 | 11.46 | 11.86 | 11.32 | 11.79 | 341,855 | +0.26(+2.25%) |
Mar 16, 2017 | 11.09 | 11.68 | 11.09 | 11.53 | 180,053 | +0.43(+3.87%) |
Mar 15, 2017 | 11.13 | 11.42 | 11.08 | 11.10 | 542,814 | -0.01(-0.09%) |
Mar 14, 2017 | 11.19 | 11.21 | 10.87 | 11.11 | 70,256 | -0.14(-1.24%) |
Mar 13, 2017 | 10.91 | 11.35 | 10.83 | 11.25 | 65,698 | +0.34(+3.12%) |
Mar 10, 2017 | 11.05 | 11.16 | 10.83 | 10.91 | 56,917 | -0.10(-0.91%) |
Mar 09, 2017 | 11.07 | 11.49 | 10.80 | 11.01 | 70,493 | -0.05(-0.45%) |
Mar 08, 2017 | 11.47 | 11.47 | 11.04 | 11.06 | 66,289 | -0.32(-2.81%) |
Mar 07, 2017 | 11.57 | 11.95 | 11.31 | 11.38 | 100,879 | -0.23(-1.98%) |
Mar 06, 2017 | 11.32 | 11.94 | 11.15 | 11.61 | 129,273 | +0.25(+2.20%) |
Mar 03, 2017 | 11.38 | 11.54 | 11.01 | 11.36 | 158,579 | -0.07(-0.61%) |
Mar 02, 2017 | 11.40 | 11.47 | 11.25 | 11.43 | 72,776 | -0.02(-0.17%) |
Mar 01, 2017 | 11.15 | 11.51 | 10.93 | 11.45 | 229,361 | +0.49(+4.47%) |
Feb 28, 2017 | 11.70 | 11.83 | 10.94 | 10.96 | 199,451 | -0.77(-6.56%) |
Feb 27, 2017 | 12.37 | 12.44 | 11.53 | 11.73 | 282,166 | -0.66(-5.33%) |
Feb 24, 2017 | 10.35 | 12.55 | 10.35 | 12.39 | 542,235 | +1.62(+15.04%) |
Feb 23, 2017 | 10.88 | 10.98 | 10.56 | 10.77 | 139,655 | -0.12(-1.10%) |
Feb 22, 2017 | 10.87 | 11.04 | 10.48 | 10.89 | 147,976 | -0.16(-1.45%) |
Feb 21, 2017 | 11.25 | 11.27 | 10.91 | 11.05 | 115,479 | -0.11(-0.99%) |
Feb 17, 2017 | 11.16 | 11.16 | 11.16 | 0 | -0.10(-0.89%) | |
Feb 16, 2017 | 11.34 | 11.44 | 11.12 | 11.26 | 50,541 | -0.12(-1.05%) |
Feb 15, 2017 | 11.40 | 11.41 | 11.10 | 11.38 | 47,074 | -0.04(-0.35%) |
Feb 14, 2017 | 11.18 | 11.51 | 11.11 | 11.42 | 77,705 | +0.25(+2.24%) |
Feb 13, 2017 | 11.70 | 11.70 | 11.11 | 11.17 | 116,924 | -0.47(-4.04%) |
Feb 10, 2017 | 11.54 | 11.72 | 11.43 | 11.64 | 55,050 | +0.19(+1.66%) |
Feb 09, 2017 | 11.10 | 11.65 | 11.10 | 11.45 | 67,196 | +0.30(+2.69%) |
Feb 08, 2017 | 11.49 | 11.49 | 11.14 | 11.15 | 78,380 | -0.33(-2.87%) |
Feb 07, 2017 | 11.27 | 11.55 | 11.26 | 11.48 | 121,785 | +0.19(+1.68%) |
Feb 06, 2017 | 11.56 | 11.62 | 11.26 | 11.29 | 88,066 | -0.27(-2.34%) |
Feb 03, 2017 | 11.82 | 11.82 | 11.50 | 11.56 | 57,308 | -0.08(-0.69%) |
Feb 02, 2017 | 12.12 | 12.12 | 11.62 | 11.64 | 145,799 | -0.49(-4.04%) |
Feb 01, 2017 | 12.44 | 12.44 | 12.08 | 12.13 | 100,127 | -0.13(-1.06%) |
Jan 31, 2017 | 12.04 | 12.30 | 11.97 | 12.26 | 108,146 | +0.17(+1.41%) |
Jan 30, 2017 | 12.32 | 12.34 | 12.02 | 12.09 | 54,668 | -0.30(-2.42%) |
Jan 27, 2017 | 12.39 | 12.45 | 12.16 | 12.39 | 50,480 | +0.02(+0.16%) |
Jan 26, 2017 | 12.31 | 12.50 | 12.28 | 12.37 | 115,030 | +0.06(+0.49%) |
Jan 25, 2017 | 12.43 | 12.43 | 12.14 | 12.31 | 56,491 | +0.08(+0.65%) |
Jan 24, 2017 | 12.26 | 12.41 | 11.99 | 12.23 | 140,335 | -0.01(-0.08%) |
Jan 23, 2017 | 12.40 | 12.50 | 12.24 | 12.24 | 68,863 | -0.25(-2.00%) |
Jan 20, 2017 | 12.47 | 12.75 | 12.35 | 12.49 | 78,763 | +0.02(+0.16%) |
Jan 19, 2017 | 12.44 | 12.54 | 12.40 | 12.47 | 92,593 | +0.00(+0.00%) |
Jan 18, 2017 | 12.36 | 12.60 | 12.25 | 12.47 | 85,830 | +0.18(+1.46%) |
Jan 17, 2017 | 12.32 | 12.46 | 12.26 | 12.29 | 71,584 | -0.15(-1.21%) |
Jan 13, 2017 | 12.44 | 12.44 | 12.44 | 0 | -0.06(-0.48%) | |
Jan 12, 2017 | 12.10 | 12.55 | 12.07 | 12.50 | 124,729 | +0.36(+2.97%) |
Jan 11, 2017 | 12.25 | 12.27 | 11.80 | 12.14 | 174,514 | -0.03(-0.25%) |
Jan 10, 2017 | 11.57 | 12.24 | 11.57 | 12.17 | 124,894 | +0.54(+4.64%) |
Jan 09, 2017 | 11.41 | 12.01 | 11.19 | 11.63 | 244,789 | +0.73(+6.70%) |
Jan 06, 2017 | 10.88 | 10.99 | 10.59 | 10.90 | 86,351 | +0.52(+5.01%) |
Jan 05, 2017 | 10.69 | 10.98 | 10.33 | 10.38 | 123,895 | -0.49(-4.51%) |
Jan 04, 2017 | 10.59 | 10.89 | 10.59 | 10.87 | 128,351 | +0.32(+3.03%) |
Jan 03, 2017 | 10.80 | 10.81 | 10.33 | 10.55 | 100,222 | -0.10(-0.94%) |
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.21(+2.01%) | |
Dec 29, 2016 | 10.73 | 10.77 | 10.37 | 10.44 | 82,255 | -0.26(-2.43%) |
Dec 28, 2016 | 10.89 | 10.99 | 10.61 | 10.70 | 88,521 | -0.20(-1.83%) |
Dec 27, 2016 | 10.59 | 11.01 | 10.46 | 10.90 | 93,105 | +0.29(+2.73%) |
Dec 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.02(+0.19%) | |
Dec 22, 2016 | 10.44 | 10.61 | 10.30 | 10.59 | 82,450 | +0.12(+1.15%) |
Dec 21, 2016 | 10.47 | 10.59 | 10.35 | 10.47 | 84,596 | +0.02(+0.19%) |
Dec 20, 2016 | 10.45 | 10.51 | 10.28 | 10.45 | 62,423 | +0.08(+0.77%) |
Dec 19, 2016 | 10.68 | 10.68 | 10.29 | 10.37 | 98,402 | -0.23(-2.17%) |
Dec 16, 2016 | 10.53 | 10.69 | 10.50 | 10.60 | 291,287 | +0.12(+1.15%) |
Dec 15, 2016 | 10.32 | 10.53 | 10.32 | 10.48 | 97,904 | +0.22(+2.14%) |
Dec 14, 2016 | 10.43 | 10.50 | 10.23 | 10.26 | 73,067 | -0.22(-2.10%) |
Dec 13, 2016 | 10.41 | 10.58 | 10.33 | 10.48 | 83,081 | +0.16(+1.55%) |
Dec 12, 2016 | 10.46 | 10.68 | 10.30 | 10.32 | 176,823 | -0.23(-2.18%) |
Dec 09, 2016 | 10.53 | 10.63 | 10.48 | 10.55 | 74,790 | +0.01(+0.09%) |
Dec 08, 2016 | 10.45 | 10.75 | 10.35 | 10.54 | 117,787 | +0.12(+1.15%) |
Dec 07, 2016 | 10.61 | 10.64 | 10.37 | 10.42 | 125,767 | -0.24(-2.25%) |
Dec 06, 2016 | 10.52 | 10.67 | 10.32 | 10.66 | 121,001 | +0.15(+1.43%) |
Dec 05, 2016 | 10.28 | 10.52 | 10.28 | 10.51 | 98,760 | +0.30(+2.94%) |
Dec 02, 2016 | 10.08 | 10.30 | 9.960 | 10.21 | 131,416 | +0.16(+1.59%) |
Dec 01, 2016 | 10.23 | 10.53 | 10.00 | 10.05 | 228,695 | -0.11(-1.08%) |
Nov 30, 2016 | 10.41 | 10.58 | 10.12 | 10.16 | 171,144 | -0.14(-1.36%) |
Nov 29, 2016 | 10.21 | 10.35 | 10.13 | 10.30 | 169,017 | +0.12(+1.18%) |
Nov 28, 2016 | 10.30 | 10.52 | 10.13 | 10.18 | 235,836 | -0.17(-1.64%) |
Nov 25, 2016 | 10.32 | 10.45 | 10.23 | 10.35 | 31,949 | +0.02(+0.19%) |
Nov 23, 2016 | 10.33 | 10.33 | 10.33 | 0 | +0.23(+2.28%) | |
Nov 22, 2016 | 9.920 | 10.10 | 9.880 | 10.10 | 137,061 | +0.17(+1.71%) |
Nov 21, 2016 | 9.930 | 10.07 | 9.840 | 9.930 | 104,740 | +0.08(+0.81%) |
Nov 18, 2016 | 9.890 | 9.900 | 9.260 | 9.850 | 143,477 | +0.01(+0.10%) |
Nov 17, 2016 | 9.910 | 10.00 | 9.830 | 9.840 | 169,431 | -0.02(-0.20%) |
Nov 16, 2016 | 9.960 | 10.04 | 9.840 | 9.860 | 197,738 | -0.19(-1.89%) |
Nov 15, 2016 | 10.05 | 10.12 | 9.860 | 10.05 | 178,340 | -0.01(-0.10%) |
Nov 14, 2016 | 9.740 | 10.13 | 9.740 | 10.06 | 295,271 | +0.39(+4.03%) |
Nov 11, 2016 | 9.200 | 9.740 | 9.200 | 9.670 | 1,095,647 | +0.44(+4.77%) |
Nov 10, 2016 | 9.590 | 9.590 | 9.060 | 9.230 | 676,726 | -0.26(-2.74%) |
Nov 09, 2016 | 8.500 | 10.02 | 8.370 | 9.490 | 729,164 | +0.91(+10.61%) |
Nov 08, 2016 | 8.530 | 8.660 | 8.440 | 8.580 | 201,709 | +0.07(+0.82%) |
Nov 07, 2016 | 8.110 | 8.660 | 8.070 | 8.510 | 324,735 | +0.53(+6.64%) |
Nov 04, 2016 | 7.580 | 8.070 | 7.500 | 7.980 | 293,291 | +0.43(+5.70%) |
Nov 03, 2016 | 7.630 | 7.937 | 7.510 | 7.550 | 318,411 | -0.11(-1.44%) |
Nov 02, 2016 | 7.650 | 7.825 | 7.560 | 7.660 | 249,279 | +0.01(+0.13%) |
Nov 01, 2016 | 7.790 | 7.950 | 7.440 | 7.650 | 516,747 | -0.18(-2.30%) |
Oct 31, 2016 | 7.210 | 7.840 | 6.930 | 7.830 | 913,986 | +0.35(+4.68%) |
Oct 28, 2016 | 9.050 | 9.500 | 6.380 | 7.480 | 3,111,155 | -3.67(-32.91%) |
Oct 27, 2016 | 11.08 | 11.28 | 10.98 | 11.15 | 207,078 | +0.19(+1.73%) |
Oct 26, 2016 | 11.15 | 11.33 | 10.96 | 10.96 | 73,592 | -0.19(-1.70%) |
Oct 25, 2016 | 11.41 | 11.41 | 11.10 | 11.15 | 77,720 | -0.27(-2.36%) |
Oct 24, 2016 | 11.33 | 11.48 | 11.20 | 11.42 | 96,353 | +0.16(+1.42%) |
Oct 21, 2016 | 11.24 | 11.43 | 11.19 | 11.26 | 91,914 | -0.11(-0.97%) |
Oct 20, 2016 | 11.23 | 11.61 | 11.23 | 11.37 | 106,785 | +0.06(+0.53%) |
Oct 19, 2016 | 10.99 | 11.41 | 10.99 | 11.31 | 97,713 | +0.32(+2.91%) |
Oct 18, 2016 | 11.09 | 11.15 | 10.97 | 10.99 | 94,513 | +0.02(+0.18%) |
Oct 17, 2016 | 10.96 | 11.04 | 10.90 | 10.97 | 54,109 | +0.04(+0.37%) |
Oct 14, 2016 | 11.06 | 11.15 | 10.90 | 10.93 | 70,324 | -0.02(-0.18%) |
Oct 13, 2016 | 10.89 | 11.07 | 10.80 | 10.95 | 70,781 | -0.05(-0.45%) |
Oct 12, 2016 | 10.99 | 11.17 | 10.91 | 11.00 | 81,343 | +0.05(+0.46%) |
Oct 11, 2016 | 11.12 | 11.23 | 10.95 | 10.95 | 108,674 | -0.22(-1.97%) |
Oct 10, 2016 | 10.74 | 11.18 | 10.74 | 11.17 | 132,678 | +0.51(+4.78%) |
Oct 07, 2016 | 10.81 | 10.88 | 10.64 | 10.66 | 111,303 | -0.16(-1.48%) |
Oct 06, 2016 | 10.95 | 10.95 | 10.75 | 10.82 | 108,274 | -0.13(-1.19%) |
Oct 05, 2016 | 11.01 | 11.13 | 10.95 | 10.95 | 104,867 | -0.01(-0.09%) |
Oct 04, 2016 | 11.25 | 11.30 | 10.93 | 10.96 | 74,077 | -0.23(-2.06%) |
Oct 03, 2016 | 11.12 | 11.26 | 11.12 | 11.19 | 96,613 | -0.02(-0.18%) |
Sep 30, 2016 | 11.05 | 11.36 | 11.03 | 11.21 | 201,796 | +0.18(+1.63%) |
Sep 29, 2016 | 11.10 | 11.17 | 10.96 | 11.03 | 114,172 | -0.05(-0.45%) |
Sep 28, 2016 | 11.04 | 11.13 | 10.97 | 11.08 | 143,384 | +0.10(+0.91%) |
Sep 27, 2016 | 11.09 | 11.17 | 10.94 | 10.98 | 150,790 | -0.10(-0.90%) |
Sep 26, 2016 | 11.01 | 11.22 | 10.93 | 11.08 | 131,066 | -0.01(-0.09%) |
Sep 23, 2016 | 11.25 | 11.31 | 11.03 | 11.09 | 97,076 | -0.20(-1.77%) |
Sep 22, 2016 | 11.26 | 11.37 | 11.24 | 11.29 | 178,735 | +0.03(+0.27%) |
Sep 21, 2016 | 11.21 | 11.36 | 11.11 | 11.26 | 112,569 | +0.05(+0.45%) |
Sep 20, 2016 | 11.42 | 11.50 | 11.17 | 11.21 | 223,227 | -0.19(-1.67%) |
Sep 19, 2016 | 11.57 | 11.62 | 11.32 | 11.40 | 177,595 | -0.15(-1.30%) |
Sep 16, 2016 | 11.24 | 11.70 | 11.18 | 11.55 | 177,513 | +0.25(+2.21%) |
Sep 15, 2016 | 11.09 | 11.40 | 11.09 | 11.30 | 46,997 | +0.17(+1.53%) |
Sep 14, 2016 | 11.27 | 11.34 | 11.07 | 11.13 | 69,139 | -0.11(-0.98%) |
Sep 13, 2016 | 11.30 | 11.31 | 11.06 | 11.24 | 104,145 | -0.17(-1.49%) |
Sep 12, 2016 | 11.11 | 11.49 | 10.98 | 11.41 | 199,326 | +0.21(+1.88%) |
Sep 09, 2016 | 11.22 | 11.34 | 11.14 | 11.20 | 119,068 | -0.06(-0.53%) |
Sep 08, 2016 | 11.24 | 11.42 | 11.18 | 11.26 | 83,969 | -0.04(-0.35%) |
Sep 07, 2016 | 11.29 | 11.42 | 11.22 | 11.30 | 83,264 | -0.04(-0.35%) |
Sep 06, 2016 | 11.55 | 11.55 | 11.12 | 11.34 | 154,074 | -0.17(-1.48%) |
Sep 02, 2016 | 11.40 | 11.51 | 11.51 | 11.51 | 146,000 | +0.19(+1.68%) |