Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.10 | 12.47 | 12.04 | 12.35 | 199,685 | +0.33(+2.75%) |
Aug 30, 2017 | 12.00 | 12.15 | 11.86 | 12.02 | 138,726 | +0.02(+0.17%) |
Aug 29, 2017 | 12.04 | 12.16 | 11.99 | 12.00 | 116,628 | -0.23(-1.88%) |
Aug 28, 2017 | 11.70 | 12.40 | 11.69 | 12.23 | 312,139 | +0.63(+5.43%) |
Aug 25, 2017 | 11.69 | 11.69 | 11.42 | 11.60 | 73,871 | -0.04(-0.34%) |
Aug 24, 2017 | 11.38 | 11.68 | 11.38 | 11.64 | 93,177 | +0.29(+2.56%) |
Aug 23, 2017 | 11.53 | 11.68 | 11.33 | 11.35 | 132,534 | -0.29(-2.49%) |
Aug 22, 2017 | 11.38 | 11.78 | 11.31 | 11.64 | 401,530 | +0.30(+2.65%) |
Aug 21, 2017 | 11.25 | 11.34 | 10.98 | 11.34 | 313,167 | +0.15(+1.34%) |
Aug 18, 2017 | 10.97 | 11.25 | 10.60 | 11.19 | 167,944 | +0.07(+0.63%) |
Aug 17, 2017 | 11.18 | 11.40 | 10.98 | 11.12 | 209,423 | -0.15(-1.33%) |
Aug 16, 2017 | 10.86 | 11.28 | 10.78 | 11.27 | 389,522 | +0.49(+4.55%) |
Aug 15, 2017 | 10.92 | 11.08 | 10.68 | 10.78 | 202,191 | -0.23(-2.09%) |
Aug 14, 2017 | 10.62 | 11.15 | 10.45 | 11.01 | 312,880 | +0.39(+3.67%) |
Aug 11, 2017 | 10.12 | 10.64 | 10.00 | 10.62 | 278,269 | +0.51(+5.04%) |
Aug 10, 2017 | 10.14 | 10.14 | 9.730 | 10.11 | 713,966 | -0.24(-2.32%) |
Aug 09, 2017 | 8.500 | 10.83 | 8.455 | 10.35 | 1,117,886 | +2.19(+26.84%) |
Aug 08, 2017 | 7.990 | 8.330 | 7.940 | 8.160 | 210,895 | +0.14(+1.75%) |
Aug 07, 2017 | 8.180 | 8.220 | 7.780 | 8.020 | 141,386 | -0.27(-3.26%) |
Aug 04, 2017 | 8.180 | 8.320 | 8.130 | 8.290 | 74,792 | +0.15(+1.84%) |
Aug 03, 2017 | 8.120 | 8.300 | 8.030 | 8.140 | 163,552 | +0.04(+0.49%) |
Aug 02, 2017 | 8.190 | 8.250 | 8.070 | 8.100 | 119,063 | -0.12(-1.46%) |
Aug 01, 2017 | 8.120 | 8.280 | 8.000 | 8.220 | 216,199 | +0.15(+1.86%) |
Jul 31, 2017 | 8.220 | 8.222 | 8.000 | 8.070 | 258,285 | -0.11(-1.34%) |
Jul 28, 2017 | 8.480 | 8.660 | 8.100 | 8.180 | 202,653 | -0.34(-3.99%) |
Jul 27, 2017 | 8.760 | 8.880 | 8.360 | 8.520 | 166,945 | -0.23(-2.63%) |
Jul 26, 2017 | 8.930 | 9.000 | 8.745 | 8.750 | 179,582 | -0.18(-2.02%) |
Jul 25, 2017 | 9.160 | 9.420 | 8.930 | 8.930 | 169,513 | -0.30(-3.25%) |
Jul 24, 2017 | 9.730 | 9.730 | 9.160 | 9.230 | 182,482 | -0.46(-4.75%) |
Jul 21, 2017 | 9.890 | 10.01 | 9.570 | 9.690 | 199,838 | -0.06(-0.62%) |
Jul 20, 2017 | 10.77 | 10.90 | 9.705 | 9.750 | 275,883 | -0.96(-8.96%) |
Jul 19, 2017 | 11.15 | 11.25 | 10.47 | 10.71 | 313,078 | -0.42(-3.77%) |
Jul 18, 2017 | 10.81 | 11.19 | 10.79 | 11.13 | 230,525 | +0.27(+2.49%) |
Jul 17, 2017 | 10.72 | 10.91 | 10.63 | 10.86 | 78,112 | +0.13(+1.21%) |
Jul 14, 2017 | 10.96 | 11.17 | 10.50 | 10.73 | 164,519 | -0.27(-2.45%) |
Jul 13, 2017 | 10.99 | 11.06 | 10.74 | 11.00 | 96,578 | -0.01(-0.09%) |
Jul 12, 2017 | 11.00 | 11.18 | 10.76 | 11.01 | 91,981 | +0.04(+0.36%) |
Jul 11, 2017 | 10.78 | 11.18 | 10.72 | 10.97 | 109,982 | +0.26(+2.43%) |
Jul 10, 2017 | 10.87 | 10.95 | 10.54 | 10.71 | 106,726 | -0.25(-2.28%) |
Jul 07, 2017 | 10.74 | 10.99 | 10.71 | 10.96 | 76,038 | +0.22(+2.05%) |
Jul 06, 2017 | 10.80 | 10.81 | 10.61 | 10.74 | 103,118 | -0.14(-1.29%) |
Jul 05, 2017 | 11.10 | 11.16 | 10.78 | 10.88 | 126,338 | -0.22(-1.98%) |
Jul 03, 2017 | 10.94 | 11.13 | 10.76 | 11.10 | 71,189 | +0.24(+2.21%) |
Jun 30, 2017 | 11.08 | 11.20 | 10.77 | 10.86 | 88,630 | -0.23(-2.07%) |
Jun 29, 2017 | 11.40 | 11.40 | 10.77 | 11.09 | 130,096 | -0.23(-2.03%) |
Jun 28, 2017 | 11.12 | 11.40 | 11.04 | 11.32 | 177,563 | +0.28(+2.54%) |
Jun 27, 2017 | 12.00 | 12.00 | 11.01 | 11.04 | 173,926 | -0.90(-7.54%) |
Jun 26, 2017 | 10.88 | 12.07 | 10.78 | 11.94 | 542,015 | +1.07(+9.84%) |
Jun 23, 2017 | 10.88 | 10.87 | 740,688 | +0.11(+1.02%) | ||
Jun 22, 2017 | 10.80 | 10.91 | 10.65 | 10.76 | 225,103 | -0.02(-0.19%) |
Jun 21, 2017 | 10.72 | 10.89 | 10.70 | 10.78 | 183,659 | +0.12(+1.13%) |
Jun 20, 2017 | 10.68 | 10.89 | 10.60 | 10.66 | 119,464 | -0.11(-1.02%) |
Jun 19, 2017 | 10.46 | 10.85 | 10.46 | 10.77 | 129,618 | +0.32(+3.06%) |
Jun 16, 2017 | 10.50 | 10.68 | 10.42 | 10.45 | 411,891 | -0.07(-0.67%) |
Jun 15, 2017 | 10.55 | 10.65 | 10.45 | 10.52 | 114,558 | -0.16(-1.50%) |
Jun 14, 2017 | 10.71 | 10.79 | 10.44 | 10.68 | 152,239 | -0.03(-0.28%) |
Jun 13, 2017 | 10.59 | 10.91 | 10.50 | 10.71 | 110,306 | +0.16(+1.52%) |
Jun 12, 2017 | 10.37 | 10.60 | 10.34 | 10.55 | 183,810 | +0.14(+1.34%) |
Jun 09, 2017 | 10.05 | 10.43 | 9.950 | 10.41 | 167,469 | +0.36(+3.58%) |
Jun 08, 2017 | 9.880 | 10.30 | 9.860 | 10.05 | 98,828 | +0.14(+1.41%) |
Jun 07, 2017 | 10.21 | 10.31 | 9.870 | 9.910 | 150,531 | -0.34(-3.32%) |
Jun 06, 2017 | 10.35 | 10.50 | 10.20 | 10.25 | 141,801 | -0.22(-2.10%) |
Jun 05, 2017 | 10.94 | 10.98 | 10.47 | 10.47 | 104,066 | -0.45(-4.12%) |
Jun 02, 2017 | 10.55 | 10.95 | 10.55 | 10.92 | 263,490 | +0.35(+3.31%) |
Jun 01, 2017 | 10.16 | 10.69 | 10.16 | 10.57 | 153,033 | +0.33(+3.22%) |
May 31, 2017 | 10.35 | 10.54 | 10.16 | 10.24 | 99,123 | -0.08(-0.78%) |
May 30, 2017 | 10.45 | 10.48 | 10.28 | 10.32 | 87,593 | -0.11(-1.05%) |
May 26, 2017 | 10.33 | 10.44 | 10.26 | 10.43 | 90,562 | +0.11(+1.07%) |
May 25, 2017 | 10.38 | 10.40 | 10.18 | 10.32 | 65,744 | +0.01(+0.10%) |
May 24, 2017 | 10.21 | 10.37 | 10.11 | 10.31 | 77,371 | +0.08(+0.78%) |
May 23, 2017 | 10.40 | 10.40 | 10.15 | 10.23 | 72,376 | -0.12(-1.16%) |
May 22, 2017 | 10.16 | 10.42 | 10.12 | 10.35 | 113,909 | +0.17(+1.67%) |
May 19, 2017 | 10.33 | 10.63 | 10.15 | 10.18 | 124,808 | -0.17(-1.64%) |
May 18, 2017 | 10.36 | 10.49 | 10.26 | 10.35 | 140,152 | -0.06(-0.58%) |
May 17, 2017 | 10.50 | 10.74 | 10.30 | 10.41 | 152,538 | -0.12(-1.14%) |
May 16, 2017 | 10.50 | 10.60 | 10.36 | 10.53 | 153,745 | -0.03(-0.28%) |
May 15, 2017 | 10.48 | 10.65 | 10.47 | 10.56 | 175,277 | +0.10(+0.96%) |
May 12, 2017 | 10.39 | 10.68 | 10.13 | 10.46 | 247,620 | +0.03(+0.29%) |
May 11, 2017 | 10.60 | 10.66 | 10.19 | 10.43 | 350,584 | -0.24(-2.25%) |
May 10, 2017 | 9.230 | 11.24 | 9.200 | 10.67 | 1,023,421 | +1.51(+16.48%) |
May 09, 2017 | 9.360 | 9.640 | 9.060 | 9.160 | 189,042 | -0.22(-2.35%) |
May 08, 2017 | 9.250 | 9.490 | 9.250 | 9.380 | 155,254 | +0.11(+1.19%) |
May 05, 2017 | 9.190 | 9.350 | 9.050 | 9.270 | 86,945 | +0.09(+0.98%) |
May 04, 2017 | 9.260 | 9.530 | 9.000 | 9.180 | 86,777 | -0.02(-0.22%) |
May 03, 2017 | 9.420 | 9.473 | 9.120 | 9.200 | 132,188 | -0.29(-3.06%) |
May 02, 2017 | 9.210 | 9.750 | 9.210 | 9.490 | 182,060 | +0.25(+2.71%) |
May 01, 2017 | 9.090 | 9.360 | 9.050 | 9.240 | 133,584 | +0.19(+2.10%) |
Apr 28, 2017 | 9.010 | 9.140 | 8.920 | 9.050 | 94,882 | +0.05(+0.56%) |
Apr 27, 2017 | 9.240 | 9.240 | 8.930 | 9.000 | 116,339 | -0.23(-2.49%) |
Apr 26, 2017 | 8.610 | 9.340 | 8.560 | 9.230 | 241,952 | +0.61(+7.08%) |
Apr 25, 2017 | 8.420 | 8.650 | 8.410 | 8.620 | 146,001 | +0.26(+3.11%) |
Apr 24, 2017 | 8.500 | 8.500 | 8.310 | 8.360 | 129,733 | -0.03(-0.36%) |
Apr 21, 2017 | 8.310 | 8.410 | 8.030 | 8.390 | 214,819 | +0.08(+0.96%) |
Apr 20, 2017 | 8.240 | 8.470 | 8.150 | 8.310 | 102,541 | +0.09(+1.09%) |
Apr 19, 2017 | 8.150 | 8.360 | 8.140 | 8.220 | 149,514 | +0.07(+0.86%) |
Apr 18, 2017 | 7.900 | 8.240 | 7.800 | 8.150 | 178,263 | +0.29(+3.69%) |
Apr 17, 2017 | 7.500 | 7.870 | 7.490 | 7.860 | 121,223 | +0.36(+4.80%) |
Apr 13, 2017 | 7.430 | 7.550 | 7.350 | 7.500 | 144,550 | -0.01(-0.13%) |
Apr 12, 2017 | 7.660 | 7.720 | 7.465 | 7.510 | 193,588 | -0.17(-2.21%) |
Apr 11, 2017 | 8.230 | 8.230 | 7.625 | 7.680 | 394,127 | -0.56(-6.80%) |
Apr 10, 2017 | 8.480 | 8.550 | 8.230 | 8.240 | 263,223 | -0.20(-2.37%) |
Apr 07, 2017 | 8.450 | 8.520 | 8.390 | 8.440 | 224,232 | -0.04(-0.47%) |
Apr 06, 2017 | 8.540 | 8.540 | 8.370 | 8.480 | 282,584 | -0.04(-0.47%) |
Apr 05, 2017 | 8.550 | 8.780 | 8.440 | 8.520 | 353,594 | -0.09(-1.05%) |
Apr 04, 2017 | 8.640 | 8.640 | 8.320 | 8.610 | 137,297 | -0.02(-0.23%) |
Apr 03, 2017 | 8.900 | 8.940 | 8.550 | 8.630 | 127,874 | -0.24(-2.71%) |
Mar 31, 2017 | 8.930 | 8.940 | 8.750 | 8.870 | 142,448 | -0.06(-0.67%) |
Mar 30, 2017 | 8.800 | 9.080 | 8.760 | 8.930 | 241,277 | +0.12(+1.36%) |
Mar 29, 2017 | 8.800 | 8.982 | 8.780 | 8.810 | 108,280 | -0.02(-0.23%) |
Mar 28, 2017 | 8.900 | 9.090 | 8.750 | 8.830 | 178,488 | -0.13(-1.45%) |
Mar 27, 2017 | 8.580 | 9.130 | 8.580 | 8.960 | 148,431 | +0.26(+2.99%) |
Mar 24, 2017 | 8.760 | 8.960 | 8.620 | 8.700 | 263,058 | -0.08(-0.91%) |
Mar 23, 2017 | 8.640 | 8.900 | 8.500 | 8.780 | 82,210 | +0.19(+2.21%) |
Mar 22, 2017 | 8.670 | 8.750 | 8.380 | 8.590 | 249,239 | -0.05(-0.58%) |
Mar 21, 2017 | 8.800 | 8.860 | 8.440 | 8.640 | 224,416 | -0.12(-1.37%) |
Mar 20, 2017 | 8.750 | 8.950 | 8.715 | 8.760 | 123,258 | +0.00(+0.00%) |
Mar 17, 2017 | 8.760 | 8.870 | 8.645 | 8.760 | 618,450 | +0.01(+0.11%) |
Mar 16, 2017 | 8.860 | 8.860 | 8.690 | 8.750 | 135,524 | -0.05(-0.57%) |
Mar 15, 2017 | 8.470 | 8.840 | 8.390 | 8.800 | 194,140 | +0.33(+3.90%) |
Mar 14, 2017 | 8.310 | 8.840 | 8.270 | 8.470 | 158,860 | +0.06(+0.71%) |
Mar 13, 2017 | 8.160 | 8.590 | 8.000 | 8.410 | 252,544 | +0.41(+5.13%) |
Mar 10, 2017 | 8.000 | 8.070 | 7.890 | 8.000 | 366,096 | +0.14(+1.78%) |
Mar 09, 2017 | 8.130 | 8.170 | 7.555 | 7.860 | 414,093 | -0.24(-2.96%) |
Mar 08, 2017 | 8.600 | 8.990 | 8.085 | 8.100 | 1,803,734 | -1.77(-17.93%) |
Mar 07, 2017 | 9.460 | 9.910 | 9.230 | 9.870 | 199,659 | +0.36(+3.79%) |
Mar 06, 2017 | 9.700 | 9.725 | 9.450 | 9.510 | 208,015 | -0.22(-2.26%) |
Mar 03, 2017 | 9.730 | 9.900 | 9.580 | 9.730 | 150,983 | -0.03(-0.31%) |
Mar 02, 2017 | 9.780 | 9.935 | 9.640 | 9.760 | 113,775 | -0.09(-0.91%) |
Mar 01, 2017 | 9.680 | 10.11 | 9.510 | 9.850 | 330,298 | +0.29(+3.03%) |
Feb 28, 2017 | 9.950 | 10.02 | 9.510 | 9.560 | 229,629 | -0.35(-3.53%) |
Feb 27, 2017 | 9.750 | 10.15 | 9.510 | 9.910 | 203,932 | +0.21(+2.16%) |
Feb 24, 2017 | 9.670 | 9.780 | 9.570 | 9.700 | 267,689 | -0.04(-0.41%) |
Feb 23, 2017 | 9.780 | 9.840 | 9.651 | 9.740 | 66,054 | -0.02(-0.20%) |
Feb 22, 2017 | 9.790 | 9.850 | 9.580 | 9.760 | 106,148 | -0.02(-0.20%) |
Feb 21, 2017 | 9.910 | 10.00 | 9.750 | 9.780 | 109,047 | -0.17(-1.71%) |
Feb 17, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.12(+1.22%) | |
Feb 16, 2017 | 9.950 | 9.990 | 9.600 | 9.830 | 126,293 | -0.08(-0.81%) |
Feb 15, 2017 | 9.650 | 9.940 | 9.514 | 9.910 | 105,002 | +0.04(+0.41%) |
Feb 14, 2017 | 9.480 | 9.910 | 9.480 | 9.870 | 167,977 | +0.36(+3.84%) |
Feb 13, 2017 | 9.500 | 9.520 | 9.340 | 9.505 | 207,741 | +0.14(+1.44%) |
Feb 10, 2017 | 9.430 | 9.520 | 9.270 | 9.370 | 80,079 | +0.02(+0.21%) |
Feb 09, 2017 | 9.290 | 9.550 | 9.210 | 9.350 | 102,623 | +0.11(+1.19%) |
Feb 08, 2017 | 9.120 | 9.360 | 8.860 | 9.240 | 114,101 | +0.05(+0.54%) |
Feb 07, 2017 | 9.190 | 9.350 | 8.970 | 9.190 | 109,435 | +0.04(+0.44%) |
Feb 06, 2017 | 9.390 | 9.430 | 9.020 | 9.150 | 111,570 | -0.24(-2.56%) |
Feb 03, 2017 | 9.420 | 9.550 | 9.210 | 9.390 | 144,083 | +0.10(+1.08%) |
Feb 02, 2017 | 8.950 | 9.310 | 8.860 | 9.290 | 113,186 | +0.31(+3.45%) |
Feb 01, 2017 | 9.030 | 9.140 | 8.820 | 8.980 | 183,035 | +0.02(+0.22%) |
Jan 31, 2017 | 8.660 | 9.020 | 8.600 | 8.960 | 177,196 | +0.28(+3.23%) |
Jan 30, 2017 | 8.860 | 8.860 | 8.610 | 8.680 | 147,399 | -0.22(-2.47%) |
Jan 27, 2017 | 9.080 | 9.140 | 8.900 | 8.900 | 145,217 | -0.15(-1.66%) |
Jan 26, 2017 | 9.500 | 9.650 | 8.970 | 9.050 | 253,363 | -0.44(-4.64%) |
Jan 25, 2017 | 9.280 | 9.650 | 9.250 | 9.490 | 159,687 | +0.34(+3.72%) |
Jan 24, 2017 | 9.000 | 9.170 | 8.470 | 9.150 | 451,770 | +0.13(+1.44%) |
Jan 23, 2017 | 9.410 | 9.590 | 8.920 | 9.020 | 516,226 | -0.48(-5.05%) |
Jan 20, 2017 | 9.680 | 9.810 | 9.490 | 9.500 | 230,671 | -0.21(-2.16%) |
Jan 19, 2017 | 9.850 | 9.910 | 9.690 | 9.710 | 117,587 | -0.11(-1.12%) |
Jan 18, 2017 | 9.950 | 10.67 | 9.670 | 9.820 | 184,285 | -0.03(-0.30%) |
Jan 17, 2017 | 10.60 | 10.81 | 9.800 | 9.850 | 143,015 | -0.85(-7.94%) |
Jan 13, 2017 | 10.70 | 10.70 | 10.70 | 0 | -0.01(-0.09%) | |
Jan 12, 2017 | 10.96 | 10.99 | 10.50 | 10.71 | 163,133 | -0.32(-2.90%) |
Jan 11, 2017 | 11.83 | 11.83 | 10.77 | 11.03 | 233,725 | -0.80(-6.76%) |
Jan 10, 2017 | 11.60 | 11.86 | 11.53 | 11.83 | 108,938 | +0.16(+1.37%) |
Jan 09, 2017 | 11.42 | 11.90 | 11.29 | 11.67 | 184,243 | +0.18(+1.57%) |
Jan 06, 2017 | 11.95 | 12.13 | 11.46 | 11.49 | 195,845 | -0.13(-1.12%) |
Jan 05, 2017 | 11.80 | 12.03 | 11.61 | 11.62 | 110,358 | -0.28(-2.35%) |
Jan 04, 2017 | 11.87 | 12.01 | 11.81 | 11.90 | 247,057 | +0.01(+0.08%) |
Jan 03, 2017 | 11.80 | 11.91 | 11.55 | 11.89 | 148,963 | +0.18(+1.54%) |
Dec 30, 2016 | 11.71 | 11.71 | 11.71 | 0 | +0.20(+1.74%) | |
Dec 29, 2016 | 12.00 | 12.09 | 11.26 | 11.51 | 242,135 | -0.48(-4.00%) |
Dec 28, 2016 | 11.89 | 12.06 | 11.72 | 11.99 | 253,444 | +0.16(+1.35%) |
Dec 27, 2016 | 12.00 | 12.23 | 11.80 | 11.83 | 468,983 | -0.23(-1.91%) |
Dec 23, 2016 | 12.06 | 12.06 | 12.06 | 0 | +0.03(+0.25%) | |
Dec 22, 2016 | 11.81 | 12.06 | 11.70 | 12.03 | 429,359 | +0.21(+1.78%) |
Dec 21, 2016 | 11.94 | 11.98 | 11.71 | 11.82 | 113,928 | -0.15(-1.25%) |
Dec 20, 2016 | 11.76 | 12.00 | 11.75 | 11.97 | 121,603 | +0.21(+1.79%) |
Dec 19, 2016 | 11.78 | 11.92 | 11.61 | 11.76 | 127,283 | +0.00(+0.00%) |
Dec 16, 2016 | 11.85 | 11.97 | 11.73 | 11.76 | 166,391 | -0.08(-0.68%) |
Dec 15, 2016 | 11.74 | 11.90 | 11.65 | 11.84 | 81,553 | +0.13(+1.11%) |
Dec 14, 2016 | 11.90 | 11.97 | 11.68 | 11.71 | 86,055 | -0.18(-1.51%) |
Dec 13, 2016 | 11.74 | 12.06 | 11.74 | 11.89 | 90,715 | +0.15(+1.28%) |
Dec 12, 2016 | 11.78 | 11.86 | 11.32 | 11.74 | 103,624 | +0.02(+0.17%) |
Dec 09, 2016 | 11.51 | 11.92 | 11.51 | 11.72 | 157,448 | +0.12(+1.03%) |
Dec 08, 2016 | 11.45 | 11.74 | 11.27 | 11.60 | 278,457 | +0.11(+0.96%) |
Dec 07, 2016 | 11.73 | 11.73 | 11.38 | 11.49 | 161,171 | -0.35(-2.96%) |
Dec 06, 2016 | 11.83 | 11.95 | 11.63 | 11.84 | 92,474 | -0.03(-0.25%) |
Dec 05, 2016 | 11.91 | 12.12 | 11.81 | 11.87 | 214,764 | +0.01(+0.08%) |
Dec 02, 2016 | 11.71 | 11.96 | 11.63 | 11.86 | 94,179 | +0.12(+1.02%) |
Dec 01, 2016 | 12.00 | 12.13 | 11.65 | 11.74 | 103,430 | -0.26(-2.17%) |
Nov 30, 2016 | 11.95 | 12.16 | 11.88 | 12.00 | 203,541 | +0.06(+0.50%) |
Nov 29, 2016 | 12.00 | 12.07 | 11.77 | 11.94 | 144,231 | -0.06(-0.50%) |
Nov 28, 2016 | 12.11 | 12.21 | 11.80 | 12.00 | 226,889 | -0.17(-1.40%) |
Nov 25, 2016 | 12.86 | 12.89 | 11.95 | 12.17 | 254,086 | -0.69(-5.37%) |
Nov 23, 2016 | 12.86 | 12.86 | 12.86 | 0 | +0.06(+0.47%) | |
Nov 22, 2016 | 12.03 | 12.85 | 11.95 | 12.80 | 534,059 | +0.80(+6.67%) |
Nov 21, 2016 | 11.95 | 12.02 | 11.71 | 12.00 | 271,868 | +0.02(+0.17%) |
Nov 18, 2016 | 11.90 | 11.99 | 11.71 | 11.98 | 250,520 | +0.07(+0.59%) |
Nov 17, 2016 | 11.63 | 11.95 | 11.63 | 11.91 | 221,739 | +0.19(+1.62%) |
Nov 16, 2016 | 11.57 | 11.81 | 11.15 | 11.72 | 179,027 | +0.02(+0.17%) |
Nov 15, 2016 | 11.51 | 11.78 | 11.43 | 11.70 | 209,711 | +0.10(+0.86%) |
Nov 14, 2016 | 11.15 | 11.60 | 10.86 | 11.60 | 348,436 | +0.45(+4.04%) |
Nov 11, 2016 | 10.41 | 11.27 | 10.10 | 11.15 | 540,796 | +0.80(+7.73%) |
Nov 10, 2016 | 10.00 | 11.20 | 9.530 | 10.35 | 654,879 | +0.80(+8.38%) |
Nov 09, 2016 | 9.180 | 9.620 | 9.180 | 9.550 | 182,264 | +0.31(+3.35%) |
Nov 08, 2016 | 8.970 | 9.270 | 8.770 | 9.240 | 113,027 | +0.24(+2.67%) |
Nov 07, 2016 | 8.710 | 9.040 | 8.600 | 9.000 | 196,215 | +0.55(+6.51%) |
Nov 04, 2016 | 8.170 | 8.660 | 8.090 | 8.450 | 170,126 | +0.32(+3.94%) |
Nov 03, 2016 | 7.980 | 8.350 | 7.880 | 8.130 | 207,998 | +0.11(+1.37%) |
Nov 02, 2016 | 8.270 | 8.480 | 7.990 | 8.020 | 127,275 | -0.33(-3.95%) |
Nov 01, 2016 | 8.470 | 8.750 | 8.250 | 8.350 | 199,164 | -0.13(-1.53%) |
Oct 31, 2016 | 8.560 | 8.590 | 8.260 | 8.480 | 298,628 | -0.03(-0.35%) |
Oct 28, 2016 | 9.000 | 9.070 | 8.485 | 8.510 | 313,553 | -0.49(-5.44%) |
Oct 27, 2016 | 9.240 | 9.280 | 8.990 | 9.000 | 118,485 | -0.20(-2.12%) |
Oct 26, 2016 | 9.380 | 9.626 | 9.130 | 9.195 | 206,605 | -0.22(-2.39%) |
Oct 25, 2016 | 9.970 | 9.970 | 9.400 | 9.420 | 157,981 | -0.53(-5.33%) |
Oct 24, 2016 | 10.09 | 10.24 | 9.810 | 9.950 | 150,683 | -0.04(-0.40%) |
Oct 21, 2016 | 10.23 | 10.28 | 9.990 | 9.990 | 161,079 | -0.31(-3.01%) |
Oct 20, 2016 | 10.10 | 10.53 | 10.03 | 10.30 | 206,420 | +0.20(+1.98%) |
Oct 19, 2016 | 10.30 | 10.47 | 10.00 | 10.10 | 145,253 | -0.13(-1.32%) |
Oct 18, 2016 | 10.46 | 10.74 | 10.17 | 10.23 | 171,938 | -0.12(-1.21%) |
Oct 17, 2016 | 10.80 | 10.80 | 10.22 | 10.36 | 194,519 | -0.47(-4.34%) |
Oct 14, 2016 | 11.01 | 11.01 | 10.73 | 10.83 | 160,921 | -0.16(-1.46%) |
Oct 13, 2016 | 11.06 | 11.21 | 10.50 | 10.99 | 378,783 | -0.14(-1.26%) |
Oct 12, 2016 | 11.52 | 11.52 | 11.00 | 11.13 | 305,525 | -0.41(-3.55%) |
Oct 11, 2016 | 11.59 | 11.71 | 11.23 | 11.54 | 284,359 | -0.12(-1.03%) |
Oct 10, 2016 | 11.50 | 11.74 | 11.50 | 11.66 | 126,175 | +0.20(+1.75%) |
Oct 07, 2016 | 11.51 | 11.66 | 11.05 | 11.46 | 108,563 | +0.01(+0.09%) |
Oct 06, 2016 | 11.53 | 11.64 | 11.19 | 11.45 | 284,634 | -0.25(-2.09%) |
Oct 05, 2016 | 11.42 | 12.00 | 11.05 | 11.70 | 364,831 | +0.70(+6.32%) |
Oct 04, 2016 | 11.36 | 11.90 | 10.94 | 11.00 | 115,730 | -0.35(-3.08%) |
Oct 03, 2016 | 11.10 | 11.41 | 11.03 | 11.35 | 179,282 | +0.24(+2.16%) |
Sep 30, 2016 | 10.65 | 11.16 | 10.33 | 11.11 | 194,688 | +0.46(+4.32%) |
Sep 29, 2016 | 10.40 | 10.92 | 10.40 | 10.65 | 418,126 | +0.23(+2.21%) |
Sep 28, 2016 | 10.79 | 10.94 | 10.26 | 10.42 | 171,328 | -0.31(-2.89%) |
Sep 27, 2016 | 10.71 | 10.92 | 10.67 | 10.73 | 129,686 | -0.02(-0.19%) |
Sep 26, 2016 | 10.54 | 10.96 | 10.54 | 10.75 | 92,460 | +0.16(+1.51%) |
Sep 23, 2016 | 10.72 | 10.83 | 10.50 | 10.59 | 111,089 | -0.13(-1.21%) |
Sep 22, 2016 | 10.31 | 10.75 | 10.21 | 10.72 | 151,123 | +0.45(+4.38%) |
Sep 21, 2016 | 10.28 | 10.30 | 9.810 | 10.27 | 169,836 | +0.03(+0.29%) |
Sep 20, 2016 | 10.34 | 10.35 | 10.14 | 10.24 | 112,414 | +0.01(+0.10%) |
Sep 19, 2016 | 10.31 | 10.41 | 10.02 | 10.23 | 116,648 | +0.01(+0.10%) |
Sep 16, 2016 | 10.21 | 10.38 | 10.09 | 10.22 | 613,931 | +0.06(+0.59%) |
Sep 15, 2016 | 10.29 | 10.37 | 10.07 | 10.16 | 130,396 | -0.08(-0.78%) |
Sep 14, 2016 | 10.12 | 10.41 | 10.02 | 10.24 | 116,109 | +0.17(+1.69%) |
Sep 13, 2016 | 10.31 | 10.38 | 9.910 | 10.07 | 120,820 | -0.34(-3.27%) |
Sep 12, 2016 | 9.970 | 10.45 | 9.950 | 10.41 | 145,231 | +0.41(+4.10%) |
Sep 09, 2016 | 10.67 | 10.67 | 9.970 | 10.00 | 158,524 | -0.59(-5.57%) |
Sep 08, 2016 | 10.69 | 10.71 | 10.48 | 10.59 | 141,350 | -0.08(-0.75%) |
Sep 07, 2016 | 10.58 | 10.78 | 10.38 | 10.67 | 125,118 | +0.14(+1.33%) |
Sep 06, 2016 | 10.21 | 10.64 | 10.21 | 10.53 | 218,519 | +0.32(+3.13%) |
Sep 02, 2016 | 10.06 | 10.21 | 10.21 | 10.21 | 98,500 | +0.15(+1.49%) |