Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.405 | 8.405 | 8.150 | 8.150 | 16,420 | +0.05(+0.62%) |
Aug 30, 2017 | 8.400 | 8.406 | 8.100 | 8.100 | 45,491 | -0.30(-3.57%) |
Aug 29, 2017 | 8.450 | 8.650 | 8.400 | 8.400 | 12,111 | -0.15(-1.75%) |
Aug 28, 2017 | 8.650 | 8.650 | 8.450 | 8.550 | 14,703 | -0.05(-0.58%) |
Aug 25, 2017 | 8.650 | 8.750 | 8.500 | 8.600 | 16,706 | +0.00(+0.00%) |
Aug 24, 2017 | 8.700 | 8.750 | 8.600 | 8.600 | 10,763 | -0.10(-1.15%) |
Aug 23, 2017 | 8.500 | 8.700 | 8.500 | 8.700 | 6,800 | +0.10(+1.16%) |
Aug 22, 2017 | 8.575 | 8.600 | 8.550 | 8.600 | 4,022 | +0.10(+1.18%) |
Aug 21, 2017 | 8.450 | 8.550 | 8.450 | 8.500 | 38,346 | -0.05(-0.58%) |
Aug 18, 2017 | 8.600 | 8.650 | 8.500 | 8.550 | 26,130 | +0.00(+0.00%) |
Aug 17, 2017 | 8.550 | 8.700 | 8.516 | 8.550 | 18,142 | +0.00(+0.00%) |
Aug 16, 2017 | 8.700 | 8.750 | 8.500 | 8.550 | 42,410 | -0.10(-1.16%) |
Aug 15, 2017 | 8.650 | 8.800 | 8.650 | 8.650 | 23,527 | +0.00(+0.00%) |
Aug 14, 2017 | 8.700 | 8.850 | 8.650 | 8.650 | 25,043 | +0.00(+0.00%) |
Aug 11, 2017 | 8.600 | 8.750 | 8.400 | 8.650 | 19,172 | -0.05(-0.57%) |
Aug 10, 2017 | 8.900 | 9.050 | 8.650 | 8.700 | 39,231 | -0.20(-2.25%) |
Aug 09, 2017 | 8.900 | 9.150 | 8.900 | 8.900 | 55,935 | -0.05(-0.56%) |
Aug 08, 2017 | 9.100 | 9.114 | 8.750 | 8.950 | 24,740 | -0.10(-1.10%) |
Aug 07, 2017 | 8.900 | 9.500 | 8.900 | 9.050 | 55,124 | +0.10(+1.12%) |
Aug 04, 2017 | 9.675 | 8.950 | 8.950 | 48,729 | -0.35(-3.76%) | |
Aug 03, 2017 | 10.25 | 10.30 | 9.051 | 9.300 | 58,311 | -0.95(-9.27%) |
Aug 02, 2017 | 10.40 | 10.80 | 10.20 | 10.25 | 48,578 | -0.25(-2.38%) |
Aug 01, 2017 | 10.80 | 11.00 | 10.50 | 10.50 | 18,552 | +0.00(+0.00%) |
Jul 31, 2017 | 10.90 | 11.02 | 10.50 | 10.50 | 31,182 | -0.40(-3.67%) |
Jul 28, 2017 | 11.00 | 11.03 | 10.55 | 10.90 | 24,496 | -0.15(-1.36%) |
Jul 27, 2017 | 11.05 | 11.15 | 11.00 | 11.05 | 15,989 | +0.00(+0.00%) |
Jul 26, 2017 | 10.95 | 11.20 | 10.95 | 11.05 | 26,646 | +0.15(+1.38%) |
Jul 25, 2017 | 11.15 | 11.15 | 10.70 | 10.90 | 38,666 | -0.15(-1.36%) |
Jul 24, 2017 | 11.05 | 11.05 | 11.00 | 11.05 | 10,953 | +0.05(+0.45%) |
Jul 21, 2017 | 11.11 | 11.15 | 10.85 | 11.00 | 90,841 | +0.00(+0.00%) |
Jul 20, 2017 | 11.15 | 11.00 | 11.00 | 3,704 | -0.05(-0.45%) | |
Jul 19, 2017 | 11.15 | 11.20 | 11.00 | 11.05 | 21,461 | -0.15(-1.34%) |
Jul 18, 2017 | 11.10 | 11.23 | 11.00 | 11.20 | 38,824 | +0.20(+1.82%) |
Jul 17, 2017 | 11.00 | 11.09 | 10.75 | 11.00 | 34,668 | +0.00(+0.00%) |
Jul 14, 2017 | 11.10 | 11.10 | 10.90 | 11.00 | 15,201 | +0.00(+0.00%) |
Jul 13, 2017 | 10.95 | 11.10 | 10.75 | 11.00 | 16,521 | +0.10(+0.92%) |
Jul 12, 2017 | 11.05 | 11.05 | 10.90 | 10.90 | 7,439 | -0.05(-0.46%) |
Jul 11, 2017 | 11.10 | 11.22 | 11.00 | 10.95 | 5,694 | -0.25(-2.23%) |
Jul 10, 2017 | 11.00 | 11.25 | 11.00 | 11.20 | 16,157 | +0.20(+1.82%) |
Jul 07, 2017 | 10.90 | 11.10 | 10.65 | 11.00 | 19,794 | +0.15(+1.38%) |
Jul 06, 2017 | 11.05 | 11.15 | 10.80 | 10.85 | 14,240 | -0.20(-1.81%) |
Jul 05, 2017 | 11.10 | 11.15 | 10.85 | 11.05 | 16,005 | -0.05(-0.45%) |
Jul 03, 2017 | 11.00 | 11.13 | 11.00 | 11.10 | 7,501 | +0.15(+1.37%) |
Jun 30, 2017 | 10.80 | 11.20 | 10.80 | 10.95 | 29,879 | +0.25(+2.34%) |
Jun 29, 2017 | 10.75 | 10.95 | 10.51 | 10.70 | 48,321 | +0.00(+0.00%) |
Jun 28, 2017 | 10.75 | 10.98 | 10.30 | 10.70 | 30,774 | +0.00(+0.00%) |
Jun 27, 2017 | 10.70 | 10.85 | 10.60 | 10.70 | 20,318 | +0.00(+0.00%) |
Jun 26, 2017 | 10.70 | 10.93 | 10.65 | 10.70 | 38,731 | +0.10(+0.94%) |
Jun 23, 2017 | 10.67 | 10.67 | 10.50 | 10.60 | 23,050 | +0.20(+1.92%) |
Jun 22, 2017 | 10.20 | 10.86 | 10.20 | 10.40 | 39,851 | +0.25(+2.46%) |
Jun 21, 2017 | 9.700 | 10.28 | 9.700 | 10.15 | 27,331 | +0.05(+0.50%) |
Jun 20, 2017 | 9.850 | 10.20 | 9.800 | 10.10 | 18,449 | +0.20(+2.02%) |
Jun 19, 2017 | 10.15 | 10.22 | 9.850 | 9.900 | 50,089 | -0.10(-1.00%) |
Jun 16, 2017 | 9.950 | 10.15 | 9.800 | 10.00 | 74,931 | +0.00(+0.00%) |
Jun 15, 2017 | 10.00 | 10.38 | 9.900 | 10.00 | 109,285 | +0.05(+0.50%) |
Jun 14, 2017 | 10.70 | 10.85 | 9.850 | 9.950 | 88,065 | -0.80(-7.44%) |
Jun 13, 2017 | 10.80 | 10.93 | 10.65 | 10.75 | 16,188 | +0.00(+0.00%) |
Jun 12, 2017 | 10.40 | 10.85 | 10.35 | 10.75 | 24,405 | +0.25(+2.38%) |
Jun 09, 2017 | 10.50 | 10.80 | 10.45 | 10.50 | 21,919 | -0.05(-0.47%) |
Jun 08, 2017 | 10.50 | 10.75 | 10.30 | 10.55 | 31,175 | +0.25(+2.43%) |
Jun 07, 2017 | 10.45 | 10.45 | 10.15 | 10.30 | 14,541 | -0.10(-0.96%) |
Jun 06, 2017 | 10.05 | 10.60 | 10.05 | 10.40 | 30,205 | +0.25(+2.46%) |
Jun 05, 2017 | 10.25 | 10.30 | 10.10 | 10.15 | 27,398 | -0.10(-0.98%) |
Jun 02, 2017 | 10.25 | 10.35 | 10.20 | 10.25 | 22,230 | -0.10(-0.97%) |
Jun 01, 2017 | 10.35 | 10.99 | 10.25 | 10.35 | 38,647 | +0.00(+0.00%) |
May 31, 2017 | 10.05 | 10.55 | 10.05 | 10.35 | 26,029 | +0.35(+3.50%) |
May 30, 2017 | 10.90 | 10.90 | 10.00 | 10.00 | 69,678 | -0.75(-6.98%) |
May 26, 2017 | 10.40 | 11.25 | 10.40 | 10.75 | 95,142 | +0.30(+2.87%) |
May 25, 2017 | 11.00 | 11.10 | 10.30 | 10.45 | 84,618 | -0.50(-4.57%) |
May 24, 2017 | 10.40 | 11.21 | 10.15 | 10.95 | 90,308 | +0.60(+5.80%) |
May 23, 2017 | 10.35 | 10.50 | 10.25 | 10.35 | 61,965 | +0.15(+1.47%) |
May 22, 2017 | 10.15 | 10.35 | 10.00 | 10.20 | 23,760 | +0.10(+0.99%) |
May 19, 2017 | 9.800 | 10.25 | 9.800 | 10.10 | 38,720 | +0.35(+3.59%) |
May 18, 2017 | 9.750 | 10.00 | 9.550 | 9.750 | 42,021 | +0.00(+0.00%) |
May 17, 2017 | 10.00 | 10.15 | 9.700 | 9.750 | 29,631 | -0.30(-2.99%) |
May 16, 2017 | 10.20 | 10.30 | 10.05 | 10.05 | 41,442 | -0.10(-0.99%) |
May 15, 2017 | 10.05 | 10.40 | 9.976 | 10.15 | 57,920 | +0.25(+2.53%) |
May 12, 2017 | 9.900 | 10.00 | 9.700 | 9.900 | 22,801 | +0.05(+0.51%) |
May 11, 2017 | 9.400 | 9.850 | 9.350 | 9.850 | 26,446 | +0.40(+4.23%) |
May 10, 2017 | 9.500 | 9.600 | 9.300 | 9.450 | 14,314 | +0.05(+0.53%) |
May 09, 2017 | 9.364 | 9.600 | 9.364 | 9.400 | 17,715 | +0.05(+0.53%) |
May 08, 2017 | 9.550 | 9.700 | 9.300 | 9.350 | 22,256 | -0.25(-2.60%) |
May 05, 2017 | 9.600 | 9.975 | 9.400 | 9.600 | 30,682 | +0.05(+0.52%) |
May 04, 2017 | 9.550 | 9.681 | 9.300 | 9.550 | 32,857 | +0.05(+0.53%) |
May 03, 2017 | 9.336 | 9.800 | 9.300 | 9.500 | 27,355 | +0.25(+2.70%) |
May 02, 2017 | 8.800 | 9.300 | 8.800 | 9.250 | 70,765 | +0.35(+3.93%) |
May 01, 2017 | 9.300 | 9.300 | 8.600 | 8.900 | 119,978 | -0.30(-3.26%) |
Apr 28, 2017 | 9.250 | 9.250 | 9.150 | 9.200 | 16,430 | -0.10(-1.08%) |
Apr 27, 2017 | 9.150 | 9.500 | 9.100 | 9.300 | 39,174 | +0.05(+0.54%) |
Apr 26, 2017 | 9.600 | 9.650 | 9.250 | 9.250 | 40,109 | -0.40(-4.15%) |
Apr 25, 2017 | 9.700 | 9.800 | 9.550 | 9.650 | 23,425 | -0.05(-0.52%) |
Apr 24, 2017 | 9.800 | 9.825 | 9.700 | 9.700 | 15,048 | +0.00(+0.00%) |
Apr 21, 2017 | 9.500 | 9.750 | 9.350 | 9.700 | 21,450 | +0.25(+2.65%) |
Apr 20, 2017 | 9.750 | 9.800 | 9.350 | 9.450 | 24,028 | -0.25(-2.58%) |
Apr 19, 2017 | 9.650 | 9.750 | 9.650 | 9.700 | 23,591 | +0.00(+0.00%) |
Apr 18, 2017 | 9.550 | 9.782 | 9.550 | 9.700 | 15,637 | +0.05(+0.52%) |
Apr 17, 2017 | 9.800 | 9.800 | 9.550 | 9.650 | 12,896 | -0.05(-0.52%) |
Apr 13, 2017 | 9.550 | 9.850 | 9.550 | 9.700 | 18,334 | -0.05(-0.51%) |
Apr 12, 2017 | 9.793 | 9.850 | 9.651 | 9.750 | 20,653 | -0.10(-1.02%) |
Apr 11, 2017 | 9.650 | 9.975 | 9.650 | 9.850 | 31,008 | +0.25(+2.60%) |
Apr 10, 2017 | 9.450 | 9.800 | 9.450 | 9.600 | 30,767 | +0.20(+2.13%) |
Apr 07, 2017 | 9.550 | 9.700 | 9.400 | 9.400 | 16,872 | -0.15(-1.57%) |
Apr 06, 2017 | 9.350 | 9.550 | 9.275 | 9.550 | 13,241 | +0.25(+2.68%) |
Apr 05, 2017 | 9.700 | 9.750 | 9.301 | 9.301 | 22,696 | -0.30(-3.11%) |
Apr 04, 2017 | 9.800 | 9.986 | 9.550 | 9.600 | 27,621 | -0.15(-1.54%) |
Apr 03, 2017 | 9.750 | 9.950 | 9.700 | 9.750 | 87,142 | +0.10(+1.04%) |
Mar 31, 2017 | 9.500 | 9.700 | 9.500 | 9.650 | 26,653 | +0.15(+1.58%) |
Mar 30, 2017 | 9.450 | 9.700 | 9.450 | 9.500 | 15,833 | +0.05(+0.53%) |
Mar 29, 2017 | 9.600 | 9.760 | 9.450 | 9.450 | 24,824 | -0.10(-1.05%) |
Mar 28, 2017 | 9.450 | 9.700 | 9.350 | 9.550 | 24,467 | +0.10(+1.06%) |
Mar 27, 2017 | 9.532 | 9.650 | 9.250 | 9.450 | 19,308 | -0.10(-1.05%) |
Mar 24, 2017 | 9.150 | 9.650 | 8.850 | 9.550 | 37,189 | +0.30(+3.24%) |
Mar 23, 2017 | 8.750 | 9.549 | 8.550 | 9.250 | 18,538 | +0.00(+0.00%) |
Mar 22, 2017 | 9.200 | 9.425 | 9.150 | 9.250 | 22,853 | +0.05(+0.54%) |
Mar 21, 2017 | 9.550 | 9.585 | 9.200 | 9.200 | 27,547 | -0.35(-3.66%) |
Mar 20, 2017 | 8.400 | 9.650 | 8.400 | 9.550 | 75,024 | +1.20(+14.37%) |
Mar 17, 2017 | 8.950 | 9.150 | 8.300 | 8.350 | 114,154 | -0.55(-6.18%) |
Mar 16, 2017 | 9.350 | 9.396 | 8.850 | 8.900 | 39,325 | -0.30(-3.26%) |
Mar 15, 2017 | 9.100 | 9.300 | 9.100 | 9.200 | 8,763 | +0.10(+1.10%) |
Mar 14, 2017 | 9.050 | 9.150 | 8.900 | 9.100 | 25,807 | +0.15(+1.68%) |
Mar 13, 2017 | 9.050 | 9.050 | 8.850 | 8.950 | 40,212 | +0.00(+0.00%) |
Mar 10, 2017 | 8.950 | 9.025 | 8.900 | 8.950 | 13,238 | +0.10(+1.13%) |
Mar 09, 2017 | 9.200 | 9.250 | 8.713 | 8.850 | 36,103 | -0.25(-2.75%) |
Mar 08, 2017 | 9.100 | 9.300 | 9.050 | 9.100 | 43,048 | +0.00(+0.00%) |
Mar 07, 2017 | 9.150 | 9.450 | 9.100 | 9.100 | 20,664 | -0.03(-0.27%) |
Mar 06, 2017 | 9.050 | 9.246 | 9.050 | 9.125 | 32,378 | -0.07(-0.82%) |
Mar 03, 2017 | 9.250 | 9.400 | 9.100 | 9.200 | 18,162 | -0.05(-0.54%) |
Mar 02, 2017 | 9.450 | 9.481 | 9.150 | 9.250 | 29,338 | -0.25(-2.63%) |
Mar 01, 2017 | 9.250 | 9.700 | 9.100 | 9.500 | 60,706 | +0.45(+4.97%) |
Feb 28, 2017 | 9.050 | 9.150 | 9.050 | 9.050 | 20,909 | -0.15(-1.63%) |
Feb 27, 2017 | 9.350 | 9.350 | 9.150 | 9.200 | 20,251 | -0.20(-2.13%) |
Feb 24, 2017 | 9.600 | 9.600 | 9.300 | 9.400 | 19,002 | -0.25(-2.59%) |
Feb 23, 2017 | 9.450 | 9.650 | 9.300 | 9.650 | 29,875 | +0.30(+3.21%) |
Feb 22, 2017 | 9.100 | 9.700 | 9.100 | 9.350 | 52,989 | +0.20(+2.19%) |
Feb 21, 2017 | 9.400 | 9.400 | 9.050 | 9.150 | 31,737 | -0.25(-2.66%) |
Feb 17, 2017 | 9.400 | 9.400 | 9.400 | 0 | -0.05(-0.53%) | |
Feb 16, 2017 | 9.400 | 9.550 | 9.350 | 9.450 | 37,901 | +0.20(+2.16%) |
Feb 15, 2017 | 9.600 | 9.650 | 9.100 | 9.250 | 45,349 | -0.35(-3.65%) |
Feb 14, 2017 | 9.250 | 9.650 | 8.900 | 9.600 | 93,671 | +0.30(+3.23%) |
Feb 13, 2017 | 8.950 | 9.300 | 8.850 | 9.300 | 48,135 | +0.50(+5.68%) |
Feb 10, 2017 | 8.900 | 9.017 | 8.800 | 8.800 | 24,765 | -0.10(-1.12%) |
Feb 09, 2017 | 9.550 | 9.550 | 8.600 | 8.900 | 41,979 | +0.30(+3.49%) |
Feb 08, 2017 | 8.700 | 8.950 | 8.550 | 8.600 | 49,717 | -0.20(-2.27%) |
Feb 07, 2017 | 9.050 | 9.059 | 8.650 | 8.800 | 17,358 | -0.25(-2.76%) |
Feb 06, 2017 | 9.050 | 9.134 | 9.050 | 9.050 | 8,054 | +0.00(+0.00%) |
Feb 03, 2017 | 8.700 | 9.150 | 8.400 | 9.050 | 56,224 | +0.45(+5.23%) |
Feb 02, 2017 | 9.100 | 9.150 | 8.550 | 8.600 | 35,051 | -0.50(-5.49%) |
Feb 01, 2017 | 9.150 | 9.241 | 9.100 | 9.100 | 9,931 | -0.05(-0.55%) |
Jan 31, 2017 | 9.000 | 9.250 | 9.000 | 9.150 | 7,895 | +0.15(+1.67%) |
Jan 30, 2017 | 9.100 | 9.150 | 8.950 | 9.000 | 35,861 | -0.15(-1.64%) |
Jan 27, 2017 | 9.200 | 9.200 | 9.100 | 9.150 | 10,944 | +0.05(+0.55%) |
Jan 26, 2017 | 9.150 | 9.250 | 9.100 | 9.100 | 12,594 | -0.05(-0.55%) |
Jan 25, 2017 | 9.300 | 9.300 | 9.150 | 9.150 | 24,527 | -0.15(-1.61%) |
Jan 24, 2017 | 9.225 | 9.450 | 9.150 | 9.300 | 63,597 | +0.10(+1.09%) |
Jan 23, 2017 | 9.200 | 9.300 | 9.050 | 9.200 | 38,757 | +0.00(+0.00%) |
Jan 20, 2017 | 9.150 | 9.350 | 9.100 | 9.200 | 12,405 | +0.05(+0.55%) |
Jan 19, 2017 | 9.300 | 9.699 | 9.050 | 9.150 | 21,148 | -0.25(-2.66%) |
Jan 18, 2017 | 9.900 | 9.950 | 9.175 | 9.400 | 54,503 | -0.55(-5.53%) |
Jan 17, 2017 | 10.10 | 10.10 | 9.550 | 9.950 | 25,277 | -0.20(-1.97%) |
Jan 13, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.10(+1.00%) | |
Jan 12, 2017 | 10.10 | 10.20 | 10.00 | 10.05 | 25,438 | -0.10(-0.99%) |
Jan 11, 2017 | 10.35 | 10.35 | 10.15 | 10.15 | 6,029 | -0.20(-1.93%) |
Jan 10, 2017 | 10.30 | 10.45 | 10.20 | 10.35 | 22,107 | +0.10(+0.98%) |
Jan 09, 2017 | 10.20 | 10.35 | 10.20 | 10.25 | 25,558 | +0.05(+0.49%) |
Jan 06, 2017 | 10.25 | 10.35 | 10.18 | 10.20 | 27,757 | -0.05(-0.49%) |
Jan 05, 2017 | 10.25 | 10.30 | 10.13 | 10.25 | 10,494 | +0.00(+0.00%) |
Jan 04, 2017 | 10.30 | 10.85 | 10.00 | 10.25 | 40,745 | +0.25(+2.50%) |
Jan 03, 2017 | 9.550 | 10.05 | 9.400 | 10.00 | 40,910 | +0.60(+6.38%) |
Dec 30, 2016 | 9.400 | 9.400 | 9.400 | 0 | -0.30(-3.09%) | |
Dec 29, 2016 | 9.775 | 9.800 | 9.550 | 9.700 | 39,976 | -0.10(-1.02%) |
Dec 28, 2016 | 10.30 | 10.30 | 9.500 | 9.800 | 41,345 | -0.55(-5.31%) |
Dec 27, 2016 | 10.45 | 10.45 | 10.25 | 10.35 | 13,125 | +0.05(+0.49%) |
Dec 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | -0.20(-1.90%) | |
Dec 22, 2016 | 10.50 | 10.70 | 10.46 | 10.50 | 17,141 | -0.10(-0.94%) |
Dec 21, 2016 | 10.80 | 10.80 | 10.45 | 10.60 | 23,633 | -0.15(-1.40%) |
Dec 20, 2016 | 10.70 | 10.80 | 10.70 | 10.75 | 8,027 | +0.05(+0.47%) |
Dec 19, 2016 | 10.70 | 10.80 | 10.55 | 10.70 | 26,546 | +0.00(+0.00%) |
Dec 16, 2016 | 11.25 | 11.30 | 10.60 | 10.70 | 59,550 | -0.60(-5.31%) |
Dec 15, 2016 | 11.40 | 11.45 | 11.10 | 11.30 | 36,458 | -0.15(-1.31%) |
Dec 14, 2016 | 11.55 | 11.70 | 11.45 | 11.45 | 15,916 | -0.10(-0.87%) |
Dec 13, 2016 | 11.65 | 11.75 | 11.50 | 11.55 | 24,908 | +0.05(+0.43%) |
Dec 12, 2016 | 11.40 | 11.65 | 11.40 | 11.50 | 9,989 | +0.10(+0.88%) |
Dec 09, 2016 | 11.80 | 11.90 | 11.40 | 11.40 | 29,752 | -0.25(-2.15%) |
Dec 08, 2016 | 12.05 | 12.20 | 11.50 | 11.65 | 62,693 | -0.50(-4.12%) |
Dec 07, 2016 | 11.40 | 12.18 | 11.40 | 12.15 | 39,330 | +0.70(+6.11%) |
Dec 06, 2016 | 11.30 | 11.60 | 11.30 | 11.45 | 36,854 | +0.15(+1.33%) |
Dec 05, 2016 | 11.30 | 11.35 | 11.05 | 11.30 | 37,855 | +0.10(+0.89%) |
Dec 02, 2016 | 11.05 | 11.35 | 11.05 | 11.20 | 22,452 | +0.15(+1.36%) |
Dec 01, 2016 | 11.15 | 11.55 | 11.00 | 11.05 | 50,179 | -0.20(-1.78%) |
Nov 30, 2016 | 11.60 | 11.60 | 11.00 | 11.25 | 37,715 | -0.35(-3.02%) |
Nov 29, 2016 | 11.80 | 11.90 | 11.55 | 11.60 | 17,202 | -0.15(-1.28%) |
Nov 28, 2016 | 11.75 | 11.90 | 11.65 | 11.75 | 31,331 | +0.00(+0.00%) |
Nov 25, 2016 | 11.05 | 11.90 | 11.05 | 11.75 | 61,097 | +0.70(+6.33%) |
Nov 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.70(+6.76%) | |
Nov 22, 2016 | 10.50 | 10.65 | 10.20 | 10.35 | 17,634 | -0.10(-0.96%) |
Nov 21, 2016 | 10.55 | 10.65 | 10.25 | 10.45 | 35,238 | -0.10(-0.95%) |
Nov 18, 2016 | 10.70 | 10.75 | 10.55 | 10.55 | 33,646 | -0.20(-1.86%) |
Nov 17, 2016 | 10.25 | 10.90 | 10.00 | 10.75 | 47,098 | +0.50(+4.88%) |
Nov 16, 2016 | 10.05 | 10.35 | 10.05 | 10.25 | 17,214 | +0.10(+0.99%) |
Nov 15, 2016 | 10.25 | 10.35 | 9.950 | 10.15 | 74,724 | -0.15(-1.46%) |
Nov 14, 2016 | 9.800 | 10.30 | 9.700 | 10.30 | 70,191 | +0.55(+5.64%) |
Nov 11, 2016 | 9.700 | 9.900 | 9.700 | 9.750 | 37,119 | +0.10(+1.04%) |
Nov 10, 2016 | 9.700 | 10.25 | 9.300 | 9.650 | 85,546 | -0.10(-1.03%) |
Nov 09, 2016 | 9.300 | 9.800 | 9.200 | 9.750 | 32,607 | +0.40(+4.28%) |
Nov 08, 2016 | 9.550 | 9.700 | 9.250 | 9.350 | 41,126 | -0.20(-2.09%) |
Nov 07, 2016 | 9.650 | 9.800 | 9.550 | 9.550 | 47,271 | +0.00(+0.00%) |
Nov 04, 2016 | 9.253 | 9.700 | 9.200 | 9.550 | 53,824 | +0.40(+4.37%) |
Nov 03, 2016 | 9.500 | 9.850 | 9.100 | 9.150 | 59,405 | -0.25(-2.66%) |
Nov 02, 2016 | 10.05 | 10.20 | 9.400 | 9.400 | 65,088 | -0.85(-8.29%) |
Nov 01, 2016 | 10.25 | 10.40 | 10.20 | 10.25 | 20,057 | +0.05(+0.49%) |
Oct 31, 2016 | 10.40 | 10.40 | 10.20 | 10.20 | 46,286 | -0.25(-2.39%) |
Oct 28, 2016 | 11.55 | 11.80 | 10.45 | 10.45 | 50,181 | -1.20(-10.30%) |
Oct 27, 2016 | 11.75 | 11.75 | 11.15 | 11.65 | 73,952 | +0.75(+6.88%) |
Oct 26, 2016 | 12.05 | 12.10 | 10.90 | 10.90 | 69,701 | -1.20(-9.92%) |
Oct 25, 2016 | 12.05 | 12.20 | 12.05 | 12.10 | 15,533 | +0.00(+0.00%) |
Oct 24, 2016 | 12.00 | 12.20 | 11.90 | 12.10 | 30,889 | +0.10(+0.83%) |
Oct 21, 2016 | 12.15 | 12.25 | 12.00 | 12.00 | 45,041 | -0.30(-2.44%) |
Oct 20, 2016 | 12.20 | 12.35 | 12.11 | 12.30 | 37,363 | +0.05(+0.41%) |
Oct 19, 2016 | 12.30 | 12.40 | 12.20 | 12.25 | 17,938 | -0.05(-0.41%) |
Oct 18, 2016 | 12.35 | 12.35 | 12.05 | 12.30 | 24,224 | +0.20(+1.65%) |
Oct 17, 2016 | 12.00 | 12.10 | 11.90 | 12.10 | 20,518 | +0.15(+1.26%) |
Oct 14, 2016 | 12.30 | 12.45 | 11.90 | 11.95 | 63,050 | -0.35(-2.85%) |
Oct 13, 2016 | 12.45 | 12.45 | 12.00 | 12.30 | 54,477 | +0.05(+0.41%) |
Oct 12, 2016 | 12.35 | 12.90 | 12.20 | 12.25 | 16,200 | -0.05(-0.41%) |
Oct 11, 2016 | 12.85 | 12.85 | 12.25 | 12.30 | 21,905 | -0.45(-3.53%) |
Oct 10, 2016 | 12.70 | 12.95 | 12.45 | 12.75 | 46,443 | +0.18(+1.43%) |
Oct 07, 2016 | 12.42 | 12.73 | 12.42 | 12.57 | 26,784 | +0.15(+1.21%) |
Oct 06, 2016 | 12.68 | 12.82 | 12.40 | 12.42 | 38,759 | -0.35(-2.74%) |
Oct 05, 2016 | 12.74 | 12.85 | 12.68 | 12.77 | 26,536 | +0.11(+0.87%) |
Oct 04, 2016 | 12.73 | 12.94 | 12.59 | 12.66 | 52,240 | -0.10(-0.78%) |
Oct 03, 2016 | 12.71 | 12.84 | 12.60 | 12.76 | 32,625 | -0.07(-0.55%) |
Sep 30, 2016 | 12.82 | 12.92 | 12.76 | 12.83 | 26,015 | +0.09(+0.71%) |
Sep 29, 2016 | 12.83 | 13.01 | 12.58 | 12.74 | 56,896 | -0.23(-1.77%) |
Sep 28, 2016 | 12.95 | 13.14 | 12.50 | 12.97 | 85,221 | +0.05(+0.39%) |
Sep 27, 2016 | 13.00 | 13.14 | 12.81 | 12.92 | 109,337 | -0.09(-0.69%) |
Sep 26, 2016 | 13.08 | 13.19 | 12.95 | 13.01 | 39,600 | -0.12(-0.91%) |
Sep 23, 2016 | 13.08 | 13.19 | 13.01 | 13.13 | 32,967 | +0.00(+0.00%) |
Sep 22, 2016 | 12.98 | 13.22 | 12.92 | 13.13 | 55,340 | +0.15(+1.16%) |
Sep 21, 2016 | 13.00 | 13.16 | 12.95 | 12.98 | 57,090 | +0.02(+0.15%) |
Sep 20, 2016 | 12.69 | 13.18 | 12.69 | 12.96 | 36,233 | +0.05(+0.39%) |
Sep 19, 2016 | 12.95 | 13.05 | 12.79 | 12.91 | 50,471 | -0.04(-0.31%) |
Sep 16, 2016 | 13.12 | 13.23 | 12.86 | 12.95 | 53,545 | -0.18(-1.37%) |
Sep 15, 2016 | 12.99 | 13.14 | 12.90 | 13.13 | 17,204 | +0.13(+1.00%) |
Sep 14, 2016 | 12.99 | 13.13 | 12.98 | 13.00 | 28,766 | +0.05(+0.39%) |
Sep 13, 2016 | 12.89 | 13.00 | 12.89 | 12.95 | 12,523 | -0.02(-0.15%) |
Sep 12, 2016 | 12.87 | 13.13 | 12.87 | 12.97 | 29,706 | -0.05(-0.38%) |
Sep 09, 2016 | 13.01 | 13.19 | 12.50 | 13.02 | 69,027 | -0.14(-1.06%) |
Sep 08, 2016 | 13.14 | 13.25 | 12.99 | 13.16 | 44,161 | +0.03(+0.23%) |
Sep 07, 2016 | 12.81 | 13.27 | 12.71 | 13.13 | 102,092 | +0.31(+2.42%) |
Sep 06, 2016 | 12.68 | 12.88 | 12.68 | 12.82 | 50,635 | +0.01(+0.08%) |
Sep 02, 2016 | 12.64 | 12.81 | 12.81 | 12.81 | 27,700 | +0.26(+2.07%) |