Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.87 | 12.08 | 11.83 | 11.91 | 1,435,159 | +0.08(+0.65%) |
Sep 28, 2017 | 11.83 | 11.91 | 11.60 | 11.83 | 1,444,634 | +0.04(+0.33%) |
Sep 27, 2017 | 11.52 | 11.83 | 11.29 | 11.79 | 1,366,884 | +0.37(+3.23%) |
Sep 26, 2017 | 11.54 | 11.58 | 11.35 | 11.42 | 1,110,385 | -0.04(-0.33%) |
Sep 25, 2017 | 11.19 | 11.54 | 11.12 | 11.46 | 2,045,621 | +0.31(+2.75%) |
Sep 22, 2017 | 11.16 | 11.27 | 11.12 | 11.16 | 1,096,243 | +0.08(+0.69%) |
Sep 21, 2017 | 10.66 | 11.12 | 10.62 | 11.08 | 1,492,456 | +0.38(+3.58%) |
Sep 20, 2017 | 11.23 | 11.42 | 10.66 | 10.70 | 2,162,094 | -0.92(-7.92%) |
Sep 19, 2017 | 12.04 | 12.19 | 11.12 | 11.62 | 2,925,407 | +0.61(+5.57%) |
Sep 18, 2017 | 10.93 | 11.12 | 10.81 | 11.00 | 2,496,646 | +0.08(+0.70%) |
Sep 15, 2017 | 10.81 | 10.93 | 10.66 | 10.93 | 1,324,208 | +0.19(+1.79%) |
Sep 14, 2017 | 10.73 | 10.75 | 10.54 | 10.73 | 987,626 | -0.04(-0.36%) |
Sep 13, 2017 | 10.54 | 10.77 | 10.52 | 10.77 | 1,158,787 | +0.23(+2.18%) |
Sep 12, 2017 | 10.54 | 10.62 | 10.47 | 10.54 | 873,979 | +0.08(+0.73%) |
Sep 11, 2017 | 10.47 | 10.58 | 10.39 | 10.47 | 563,703 | +0.08(+0.74%) |
Sep 08, 2017 | 10.16 | 10.39 | 10.08 | 10.39 | 643,824 | +0.23(+2.26%) |
Sep 07, 2017 | 10.27 | 10.41 | 10.08 | 10.16 | 630,824 | -0.12(-1.12%) |
Sep 06, 2017 | 10.31 | 10.47 | 10.27 | 10.27 | 561,546 | -0.04(-0.37%) |
Sep 05, 2017 | 10.50 | 10.70 | 10.27 | 10.31 | 1,140,237 | -0.18(-1.75%) |
Sep 01, 2017 | 10.35 | 10.54 | 10.24 | 10.50 | 1,368,541 | +0.38(+3.71%) |
Aug 31, 2017 | 10.04 | 10.22 | 10.04 | 10.12 | 1,217,189 | +0.12(+1.15%) |
Aug 30, 2017 | 10.01 | 10.04 | 9.929 | 10.01 | 1,405,027 | +0.04(+0.38%) |
Aug 29, 2017 | 9.890 | 10.04 | 9.814 | 9.967 | 973,820 | +0.04(+0.39%) |
Aug 28, 2017 | 9.967 | 10.08 | 9.890 | 9.929 | 2,094,789 | +0.04(+0.39%) |
Aug 25, 2017 | 9.929 | 9.967 | 9.775 | 9.890 | 906,464 | +0.00(+0.00%) |
Aug 24, 2017 | 9.852 | 9.967 | 9.833 | 9.890 | 544,262 | +0.04(+0.39%) |
Aug 23, 2017 | 9.660 | 9.890 | 9.622 | 9.852 | 1,080,403 | +0.15(+1.58%) |
Aug 22, 2017 | 9.660 | 9.737 | 9.622 | 9.699 | 1,137,450 | +0.12(+1.20%) |
Aug 21, 2017 | 9.929 | 10.01 | 9.584 | 9.584 | 1,601,368 | -0.35(-3.47%) |
Aug 18, 2017 | 9.929 | 10.01 | 9.852 | 9.929 | 644,154 | -0.08(-0.77%) |
Aug 17, 2017 | 10.16 | 10.24 | 9.967 | 10.01 | 968,501 | -0.15(-1.51%) |
Aug 16, 2017 | 10.12 | 10.24 | 10.04 | 10.16 | 764,876 | +0.08(+0.76%) |
Aug 15, 2017 | 10.31 | 10.35 | 10.04 | 10.08 | 782,219 | -0.23(-2.23%) |
Aug 14, 2017 | 10.24 | 10.37 | 10.18 | 10.31 | 1,748,814 | +0.12(+1.13%) |
Aug 11, 2017 | 10.04 | 10.24 | 10.01 | 10.20 | 1,197,296 | +0.11(+1.14%) |
Aug 10, 2017 | 10.31 | 10.02 | 10.08 | 1,236,164 | -0.19(-1.86%) | |
Aug 09, 2017 | 10.31 | 10.37 | 10.24 | 10.27 | 857,066 | -0.08(-0.74%) |
Aug 08, 2017 | 10.35 | 10.54 | 10.31 | 10.35 | 966,911 | -0.04(-0.37%) |
Aug 07, 2017 | 10.35 | 10.48 | 10.27 | 10.39 | 951,044 | +0.08(+0.74%) |
Aug 04, 2017 | 10.35 | 10.50 | 10.31 | 10.31 | 764,690 | -0.04(-0.37%) |
Aug 03, 2017 | 10.35 | 10.41 | 10.27 | 10.35 | 614,413 | +0.04(+0.37%) |
Aug 02, 2017 | 10.50 | 10.62 | 10.27 | 10.31 | 696,740 | -0.15(-1.46%) |
Aug 01, 2017 | 10.54 | 10.68 | 10.39 | 10.47 | 1,190,102 | +0.00(+0.00%) |
Jul 31, 2017 | 10.58 | 10.66 | 10.45 | 10.47 | 1,048,347 | -0.04(-0.36%) |
Jul 28, 2017 | 10.54 | 10.58 | 10.39 | 10.50 | 734,988 | +0.04(+0.37%) |
Jul 27, 2017 | 10.54 | 10.58 | 10.43 | 10.47 | 589,180 | -0.08(-0.73%) |
Jul 26, 2017 | 10.62 | 10.70 | 10.48 | 10.54 | 1,169,387 | +0.00(+0.00%) |
Jul 25, 2017 | 10.50 | 10.70 | 10.39 | 10.54 | 1,259,385 | +0.08(+0.73%) |
Jul 24, 2017 | 10.58 | 10.60 | 10.39 | 10.47 | 818,635 | -0.09(-0.87%) |
Jul 21, 2017 | 10.58 | 10.66 | 10.44 | 10.56 | 800,719 | +0.02(+0.15%) |
Jul 20, 2017 | 10.50 | 10.54 | 10.43 | 10.54 | 383,836 | +0.00(+0.00%) |
Jul 19, 2017 | 10.58 | 10.58 | 10.47 | 10.54 | 614,627 | +0.00(+0.00%) |
Jul 18, 2017 | 10.54 | 10.58 | 10.35 | 10.54 | 818,731 | -0.04(-0.36%) |
Jul 17, 2017 | 10.62 | 10.66 | 10.54 | 10.58 | 440,641 | -0.04(-0.36%) |
Jul 14, 2017 | 10.62 | 10.73 | 10.54 | 10.62 | 527,785 | +0.00(+0.00%) |
Jul 13, 2017 | 10.66 | 10.81 | 10.47 | 10.62 | 727,511 | -0.04(-0.36%) |
Jul 12, 2017 | 10.62 | 10.81 | 10.58 | 10.66 | 640,316 | +0.15(+1.46%) |
Jul 11, 2017 | 10.62 | 10.66 | 10.45 | 10.50 | 799,838 | -0.08(-0.72%) |
Jul 10, 2017 | 10.66 | 10.77 | 10.54 | 10.58 | 1,212,234 | -0.08(-0.72%) |
Jul 07, 2017 | 10.35 | 10.66 | 10.27 | 10.66 | 1,695,860 | +0.38(+3.73%) |
Jul 06, 2017 | 10.66 | 10.66 | 10.27 | 10.27 | 1,528,396 | -0.38(-3.60%) |
Jul 05, 2017 | 10.73 | 10.81 | 10.54 | 10.66 | 1,867,924 | -0.12(-1.07%) |
Jul 03, 2017 | 10.81 | 10.83 | 10.70 | 10.77 | 817,292 | +0.04(+0.36%) |
Jun 30, 2017 | 10.81 | 10.85 | 10.66 | 10.73 | 1,214,143 | -0.04(-0.36%) |
Jun 29, 2017 | 11.00 | 11.00 | 10.70 | 10.77 | 1,353,744 | -0.21(-1.90%) |
Jun 28, 2017 | 10.79 | 11.09 | 10.75 | 10.98 | 1,584,616 | +0.27(+2.48%) |
Jun 27, 2017 | 10.49 | 10.75 | 10.34 | 10.71 | 2,620,036 | +0.27(+2.55%) |
Jun 26, 2017 | 10.41 | 10.68 | 10.37 | 10.45 | 3,794,076 | +0.08(+0.73%) |
Jun 23, 2017 | 10.60 | 10.68 | 10.34 | 10.37 | 5,297,712 | -0.34(-3.19%) |
Jun 22, 2017 | 10.52 | 11.09 | 10.30 | 10.71 | 6,298,414 | -1.67(-13.50%) |
Jun 21, 2017 | 12.61 | 12.69 | 12.31 | 12.39 | 1,430,433 | -0.15(-1.21%) |
Jun 20, 2017 | 12.77 | 12.80 | 12.46 | 12.54 | 691,156 | -0.23(-1.79%) |
Jun 19, 2017 | 12.92 | 12.98 | 12.77 | 12.77 | 1,437,973 | -0.08(-0.59%) |
Jun 16, 2017 | 12.54 | 12.88 | 12.54 | 12.84 | 1,072,143 | -0.08(-0.59%) |
Jun 15, 2017 | 12.84 | 12.99 | 12.77 | 12.92 | 629,464 | -0.11(-0.87%) |
Jun 14, 2017 | 13.07 | 13.18 | 12.98 | 13.03 | 581,732 | +0.00(+0.00%) |
Jun 13, 2017 | 13.18 | 13.22 | 12.99 | 13.03 | 972,440 | -0.08(-0.58%) |
Jun 12, 2017 | 13.18 | 13.56 | 13.07 | 13.11 | 796,835 | -0.08(-0.58%) |
Jun 09, 2017 | 13.26 | 13.30 | 12.88 | 13.18 | 723,490 | -0.19(-1.42%) |
Jun 08, 2017 | 13.03 | 13.45 | 12.96 | 13.37 | 581,141 | +0.34(+2.62%) |
Jun 07, 2017 | 12.99 | 13.18 | 12.88 | 13.03 | 365,819 | +0.08(+0.59%) |
Jun 06, 2017 | 12.84 | 13.07 | 12.79 | 12.96 | 616,670 | -0.04(-0.29%) |
Jun 05, 2017 | 13.37 | 13.41 | 12.96 | 12.99 | 428,279 | -0.42(-3.12%) |
Jun 02, 2017 | 13.37 | 13.79 | 13.22 | 13.41 | 1,141,349 | +0.15(+1.15%) |
Jun 01, 2017 | 12.80 | 13.32 | 12.80 | 13.26 | 760,955 | +0.53(+4.18%) |
May 31, 2017 | 12.69 | 12.73 | 12.50 | 12.73 | 389,709 | +0.08(+0.60%) |
May 30, 2017 | 12.69 | 12.77 | 12.61 | 12.65 | 367,552 | -0.08(-0.60%) |
May 26, 2017 | 12.69 | 12.75 | 12.58 | 12.73 | 305,295 | +0.04(+0.30%) |
May 25, 2017 | 12.80 | 12.92 | 12.65 | 12.69 | 412,136 | -0.08(-0.60%) |
May 24, 2017 | 12.69 | 12.84 | 12.54 | 12.77 | 625,907 | +0.15(+1.20%) |
May 23, 2017 | 12.73 | 12.77 | 12.58 | 12.61 | 414,074 | -0.04(-0.30%) |
May 22, 2017 | 12.58 | 12.69 | 12.48 | 12.65 | 560,132 | +0.15(+1.22%) |
May 19, 2017 | 12.35 | 12.61 | 12.35 | 12.50 | 609,385 | +0.15(+1.23%) |
May 18, 2017 | 12.50 | 12.54 | 12.35 | 12.35 | 802,217 | -0.15(-1.22%) |
May 17, 2017 | 12.50 | 12.67 | 12.39 | 12.50 | 835,061 | -0.23(-1.79%) |
May 16, 2017 | 12.88 | 12.96 | 12.61 | 12.73 | 649,414 | -0.11(-0.89%) |
May 15, 2017 | 12.69 | 12.99 | 12.69 | 12.84 | 610,347 | +0.23(+1.81%) |
May 12, 2017 | 12.84 | 12.88 | 12.58 | 12.61 | 575,698 | -0.30(-2.35%) |
May 11, 2017 | 12.84 | 12.99 | 12.61 | 12.92 | 704,477 | +0.08(+0.59%) |
May 10, 2017 | 12.80 | 12.92 | 12.77 | 12.84 | 644,591 | +0.00(+0.00%) |
May 09, 2017 | 12.92 | 13.11 | 12.79 | 12.84 | 630,560 | -0.08(-0.59%) |
May 08, 2017 | 12.92 | 13.03 | 12.80 | 12.92 | 637,701 | +0.04(+0.30%) |
May 05, 2017 | 12.96 | 13.03 | 12.73 | 12.88 | 703,089 | +0.00(+0.00%) |
May 04, 2017 | 13.11 | 13.15 | 12.80 | 12.88 | 415,969 | -0.19(-1.45%) |
May 03, 2017 | 13.11 | 13.26 | 12.99 | 13.07 | 816,217 | -0.11(-0.86%) |
May 02, 2017 | 13.11 | 13.34 | 13.03 | 13.18 | 683,824 | +0.15(+1.17%) |
May 01, 2017 | 13.03 | 13.22 | 12.96 | 13.03 | 787,342 | +0.08(+0.59%) |
Apr 28, 2017 | 12.92 | 13.07 | 12.84 | 12.96 | 1,087,578 | +0.08(+0.59%) |
Apr 27, 2017 | 12.92 | 13.03 | 12.88 | 12.88 | 874,686 | -0.04(-0.29%) |
Apr 26, 2017 | 12.92 | 13.11 | 12.84 | 12.92 | 1,630,231 | +0.00(+0.00%) |
Apr 25, 2017 | 12.84 | 12.96 | 12.73 | 12.92 | 1,775,871 | +0.23(+1.80%) |
Apr 24, 2017 | 12.65 | 12.77 | 12.59 | 12.69 | 958,091 | +0.23(+1.83%) |
Apr 21, 2017 | 12.54 | 12.61 | 12.41 | 12.46 | 704,815 | -0.08(-0.61%) |
Apr 20, 2017 | 12.50 | 12.60 | 12.39 | 12.54 | 645,791 | +0.12(+0.98%) |
Apr 19, 2017 | 12.46 | 12.54 | 12.35 | 12.42 | 690,716 | -0.01(-0.06%) |
Apr 18, 2017 | 12.23 | 12.50 | 12.08 | 12.42 | 1,112,802 | +0.15(+1.24%) |
Apr 17, 2017 | 12.27 | 12.35 | 12.23 | 12.27 | 561,374 | +0.04(+0.31%) |
Apr 13, 2017 | 12.46 | 12.58 | 12.20 | 12.23 | 670,429 | -0.23(-1.83%) |
Apr 12, 2017 | 12.80 | 12.80 | 12.46 | 12.46 | 868,025 | -0.30(-2.38%) |
Apr 11, 2017 | 12.50 | 12.80 | 12.42 | 12.77 | 719,365 | +0.27(+2.13%) |
Apr 10, 2017 | 12.35 | 12.61 | 12.31 | 12.50 | 733,716 | +0.19(+1.54%) |
Apr 07, 2017 | 12.42 | 12.46 | 12.22 | 12.31 | 724,759 | -0.15(-1.22%) |
Apr 06, 2017 | 12.35 | 12.50 | 12.29 | 12.46 | 485,780 | +0.11(+0.92%) |
Apr 05, 2017 | 12.46 | 12.61 | 12.25 | 12.35 | 1,039,923 | -0.04(-0.31%) |
Apr 04, 2017 | 12.50 | 12.54 | 12.31 | 12.39 | 657,457 | -0.15(-1.21%) |
Apr 03, 2017 | 12.77 | 12.80 | 12.29 | 12.54 | 755,585 | -0.19(-1.49%) |
Mar 31, 2017 | 12.46 | 12.80 | 12.42 | 12.73 | 1,455,196 | +0.27(+2.13%) |
Mar 30, 2017 | 12.61 | 12.77 | 12.37 | 12.46 | 717,871 | -0.19(-1.50%) |
Mar 29, 2017 | 12.61 | 12.84 | 12.50 | 12.65 | 1,209,365 | -0.02(-0.13%) |
Mar 28, 2017 | 12.71 | 12.78 | 12.56 | 12.67 | 813,286 | -0.08(-0.59%) |
Mar 27, 2017 | 12.48 | 12.86 | 12.48 | 12.75 | 663,703 | -0.04(-0.29%) |
Mar 24, 2017 | 12.93 | 13.03 | 12.71 | 12.78 | 851,240 | -0.11(-0.88%) |
Mar 23, 2017 | 12.93 | 13.50 | 12.75 | 12.90 | 2,214,004 | +0.49(+3.95%) |
Mar 22, 2017 | 11.99 | 12.75 | 11.76 | 12.41 | 1,814,921 | +0.57(+4.78%) |
Mar 21, 2017 | 12.26 | 12.26 | 11.65 | 11.84 | 1,728,124 | -0.34(-2.79%) |
Mar 20, 2017 | 12.67 | 12.78 | 12.14 | 12.18 | 849,420 | -0.49(-3.87%) |
Mar 17, 2017 | 12.59 | 12.72 | 12.52 | 12.67 | 1,011,884 | +0.08(+0.60%) |
Mar 16, 2017 | 12.71 | 12.75 | 12.56 | 12.59 | 647,958 | -0.08(-0.60%) |
Mar 15, 2017 | 12.56 | 12.75 | 12.44 | 12.67 | 469,638 | +0.15(+1.20%) |
Mar 14, 2017 | 12.41 | 12.56 | 12.33 | 12.52 | 432,821 | +0.08(+0.61%) |
Mar 13, 2017 | 12.59 | 12.29 | 12.44 | 491,465 | +0.00(+0.00%) | |
Mar 10, 2017 | 12.41 | 12.44 | 12.26 | 12.44 | 699,211 | +0.15(+1.23%) |
Mar 09, 2017 | 12.44 | 12.48 | 12.22 | 12.29 | 436,682 | -0.15(-1.21%) |
Mar 08, 2017 | 12.48 | 12.59 | 12.44 | 12.44 | 748,557 | +0.04(+0.30%) |
Mar 07, 2017 | 12.33 | 12.52 | 12.18 | 12.41 | 841,411 | +0.08(+0.61%) |
Mar 06, 2017 | 12.18 | 12.33 | 12.03 | 12.33 | 594,269 | +0.11(+0.93%) |
Mar 03, 2017 | 12.26 | 12.27 | 12.03 | 12.22 | 585,289 | +0.00(+0.00%) |
Mar 02, 2017 | 12.29 | 12.33 | 12.10 | 12.22 | 488,313 | -0.11(-0.92%) |
Mar 01, 2017 | 12.22 | 12.48 | 12.10 | 12.33 | 726,621 | +0.26(+2.19%) |
Feb 28, 2017 | 12.33 | 12.37 | 12.03 | 12.07 | 967,849 | -0.34(-2.74%) |
Feb 27, 2017 | 12.03 | 12.56 | 12.03 | 12.41 | 918,479 | +0.38(+3.13%) |
Feb 24, 2017 | 12.03 | 12.14 | 11.92 | 12.03 | 965,098 | -0.11(-0.93%) |
Feb 23, 2017 | 12.29 | 12.29 | 11.88 | 12.14 | 1,166,532 | -0.15(-1.23%) |
Feb 22, 2017 | 12.37 | 12.41 | 12.10 | 12.29 | 547,910 | -0.15(-1.21%) |
Feb 21, 2017 | 12.18 | 12.44 | 12.14 | 12.44 | 750,672 | +0.30(+2.48%) |
Feb 17, 2017 | 12.14 | 12.14 | 12.14 | 0 | -0.11(-0.92%) | |
Feb 16, 2017 | 12.22 | 12.33 | 12.14 | 12.26 | 582,172 | +0.08(+0.62%) |
Feb 15, 2017 | 12.26 | 12.29 | 12.03 | 12.18 | 527,164 | -0.08(-0.62%) |
Feb 14, 2017 | 12.22 | 12.29 | 12.07 | 12.26 | 791,643 | +0.04(+0.31%) |
Feb 13, 2017 | 12.59 | 12.59 | 11.95 | 12.22 | 1,285,052 | -0.30(-2.41%) |
Feb 10, 2017 | 12.33 | 12.56 | 12.22 | 12.52 | 411,788 | +0.30(+2.47%) |
Feb 09, 2017 | 12.07 | 12.33 | 11.95 | 12.22 | 629,092 | +0.15(+1.25%) |
Feb 08, 2017 | 12.14 | 12.22 | 11.88 | 12.07 | 787,099 | -0.11(-0.93%) |
Feb 07, 2017 | 12.44 | 12.52 | 12.14 | 12.18 | 950,771 | -0.19(-1.52%) |
Feb 06, 2017 | 12.37 | 12.48 | 12.26 | 12.37 | 1,236,415 | -0.04(-0.30%) |
Feb 03, 2017 | 12.33 | 12.52 | 12.26 | 12.41 | 465,078 | +0.19(+1.54%) |
Feb 02, 2017 | 12.56 | 12.63 | 12.18 | 12.22 | 800,599 | -0.30(-2.41%) |
Feb 01, 2017 | 12.78 | 12.90 | 12.48 | 12.52 | 742,794 | -0.15(-1.19%) |
Jan 31, 2017 | 12.59 | 12.75 | 12.35 | 12.67 | 953,408 | +0.04(+0.30%) |
Jan 30, 2017 | 12.56 | 12.67 | 12.33 | 12.63 | 1,005,949 | -0.04(-0.30%) |
Jan 27, 2017 | 12.56 | 12.67 | 12.33 | 12.67 | 1,129,413 | +0.15(+1.20%) |
Jan 26, 2017 | 12.26 | 12.52 | 12.14 | 12.52 | 923,786 | +0.26(+2.15%) |
Jan 25, 2017 | 12.29 | 12.48 | 12.18 | 12.26 | 1,139,985 | +0.11(+0.93%) |
Jan 24, 2017 | 12.10 | 12.29 | 12.03 | 12.14 | 1,040,517 | +0.15(+1.26%) |
Jan 23, 2017 | 12.26 | 12.37 | 11.95 | 11.99 | 667,677 | -0.34(-2.75%) |
Jan 20, 2017 | 12.33 | 12.52 | 12.26 | 12.33 | 632,194 | +0.04(+0.31%) |
Jan 19, 2017 | 12.63 | 12.71 | 12.27 | 12.29 | 1,141,207 | -0.30(-2.40%) |
Jan 18, 2017 | 12.33 | 12.67 | 12.22 | 12.59 | 716,179 | +0.34(+2.77%) |
Jan 17, 2017 | 12.67 | 12.67 | 12.22 | 12.26 | 993,788 | -0.41(-3.27%) |
Jan 13, 2017 | 12.67 | 12.67 | 12.67 | 0 | +0.23(+1.82%) | |
Jan 12, 2017 | 12.67 | 12.71 | 12.22 | 12.44 | 1,012,411 | -0.26(-2.08%) |
Jan 11, 2017 | 12.71 | 12.73 | 12.56 | 12.71 | 869,107 | +0.00(+0.00%) |
Jan 10, 2017 | 12.63 | 12.78 | 12.52 | 12.71 | 1,012,111 | +0.08(+0.60%) |
Jan 09, 2017 | 12.90 | 12.90 | 12.56 | 12.63 | 862,621 | -0.26(-2.05%) |
Jan 06, 2017 | 13.12 | 13.16 | 12.78 | 12.90 | 973,322 | -0.23(-1.72%) |
Jan 05, 2017 | 13.46 | 13.50 | 13.05 | 13.12 | 940,205 | -0.38(-2.79%) |
Jan 04, 2017 | 13.42 | 13.57 | 13.39 | 13.50 | 1,169,934 | +0.15(+1.13%) |
Jan 03, 2017 | 13.50 | 13.61 | 13.15 | 13.35 | 1,084,893 | -0.15(-1.12%) |
Dec 30, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.31 | 13.61 | 13.31 | 13.50 | 648,298 | +0.20(+1.53%) |
Dec 28, 2016 | 13.33 | 13.48 | 13.22 | 13.30 | 688,721 | +0.04(+0.28%) |
Dec 27, 2016 | 13.26 | 13.41 | 13.18 | 13.26 | 953,338 | +0.07(+0.57%) |
Dec 23, 2016 | 13.18 | 13.18 | 13.18 | 0 | -0.07(-0.56%) | |
Dec 22, 2016 | 13.30 | 13.48 | 13.18 | 13.26 | 855,807 | +0.00(+0.00%) |
Dec 21, 2016 | 12.32 | 13.56 | 12.15 | 13.26 | 2,297,504 | +0.67(+5.36%) |
Dec 20, 2016 | 12.32 | 12.66 | 12.28 | 12.58 | 1,292,299 | +0.41(+3.38%) |
Dec 19, 2016 | 12.28 | 12.36 | 11.98 | 12.17 | 858,659 | -0.15(-1.22%) |
Dec 16, 2016 | 12.17 | 12.55 | 12.06 | 12.32 | 2,042,430 | +0.19(+1.54%) |
Dec 15, 2016 | 11.76 | 12.13 | 11.69 | 12.13 | 1,264,470 | +0.41(+3.51%) |
Dec 14, 2016 | 11.84 | 11.98 | 11.69 | 11.72 | 697,915 | -0.15(-1.26%) |
Dec 13, 2016 | 12.25 | 12.43 | 11.84 | 11.87 | 858,227 | -0.37(-3.06%) |
Dec 12, 2016 | 12.17 | 12.47 | 12.08 | 12.25 | 508,860 | -0.04(-0.30%) |
Dec 09, 2016 | 12.47 | 12.47 | 12.06 | 12.28 | 684,221 | -0.22(-1.80%) |
Dec 08, 2016 | 12.21 | 12.57 | 12.17 | 12.51 | 492,027 | +0.30(+2.45%) |
Dec 07, 2016 | 12.13 | 12.25 | 12.02 | 12.21 | 315,447 | +0.11(+0.93%) |
Dec 06, 2016 | 11.87 | 12.13 | 11.76 | 12.10 | 409,266 | +0.19(+1.57%) |
Dec 05, 2016 | 11.61 | 11.95 | 11.59 | 11.91 | 601,784 | +0.34(+2.91%) |
Dec 02, 2016 | 11.72 | 11.85 | 11.54 | 11.57 | 414,464 | -0.19(-1.59%) |
Dec 01, 2016 | 11.69 | 11.80 | 11.54 | 11.76 | 724,980 | +0.11(+0.96%) |
Nov 30, 2016 | 11.91 | 11.95 | 11.50 | 11.65 | 850,183 | -0.22(-1.89%) |
Nov 29, 2016 | 12.10 | 12.17 | 11.84 | 11.87 | 721,907 | -0.15(-1.25%) |
Nov 28, 2016 | 12.21 | 12.36 | 11.98 | 12.02 | 734,754 | -0.22(-1.83%) |
Nov 25, 2016 | 12.10 | 12.25 | 12.10 | 12.25 | 227,217 | +0.11(+0.93%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.11(+0.93%) | |
Nov 22, 2016 | 11.95 | 12.02 | 11.84 | 12.02 | 557,570 | +0.07(+0.63%) |
Nov 21, 2016 | 12.02 | 12.02 | 11.72 | 11.95 | 596,333 | +0.11(+0.95%) |
Nov 18, 2016 | 11.61 | 11.84 | 11.61 | 11.84 | 1,159,987 | +0.22(+1.94%) |
Nov 17, 2016 | 11.46 | 11.69 | 11.46 | 11.61 | 936,739 | +0.15(+1.31%) |
Nov 16, 2016 | 11.39 | 11.54 | 11.31 | 11.46 | 541,555 | +0.04(+0.33%) |
Nov 15, 2016 | 11.50 | 11.57 | 11.31 | 11.42 | 656,653 | -0.11(-0.97%) |
Nov 14, 2016 | 11.57 | 11.80 | 11.39 | 11.54 | 927,700 | +0.11(+0.98%) |
Nov 11, 2016 | 10.82 | 11.46 | 10.82 | 11.42 | 1,083,370 | +0.64(+5.90%) |
Nov 10, 2016 | 10.75 | 11.09 | 10.71 | 10.79 | 1,005,695 | +0.15(+1.41%) |
Nov 09, 2016 | 10.15 | 10.67 | 10.11 | 10.64 | 743,949 | +0.41(+4.03%) |
Nov 08, 2016 | 10.22 | 10.36 | 10.19 | 10.22 | 530,509 | +0.00(+0.00%) |
Nov 07, 2016 | 9.925 | 10.26 | 9.925 | 10.22 | 1,045,403 | +0.45(+4.60%) |
Nov 04, 2016 | 9.775 | 10.11 | 9.775 | 9.775 | 1,368,109 | -0.19(-1.88%) |
Nov 03, 2016 | 10.11 | 10.11 | 9.925 | 9.962 | 733,281 | -0.04(-0.37%) |
Nov 02, 2016 | 9.925 | 10.15 | 9.925 | 10.000 | 556,795 | +0.11(+1.14%) |
Nov 01, 2016 | 10.04 | 10.22 | 9.794 | 9.888 | 1,623,158 | -0.11(-1.12%) |
Oct 31, 2016 | 10.11 | 10.19 | 10.000 | 10.000 | 1,014,448 | -0.07(-0.74%) |
Oct 28, 2016 | 10.04 | 10.15 | 10.000 | 10.07 | 508,560 | +0.00(+0.00%) |
Oct 27, 2016 | 10.22 | 10.22 | 10.04 | 10.07 | 634,014 | -0.07(-0.74%) |
Oct 26, 2016 | 10.15 | 10.22 | 10.04 | 10.15 | 589,487 | +0.00(+0.00%) |
Oct 25, 2016 | 10.37 | 10.37 | 10.11 | 10.15 | 783,208 | -0.22(-2.17%) |
Oct 24, 2016 | 10.37 | 10.49 | 10.30 | 10.37 | 1,316,984 | +0.11(+1.09%) |
Oct 21, 2016 | 10.15 | 10.45 | 10.15 | 10.26 | 922,760 | +0.07(+0.74%) |
Oct 20, 2016 | 10.15 | 10.30 | 10.07 | 10.19 | 936,066 | +0.07(+0.74%) |
Oct 19, 2016 | 10.07 | 10.28 | 10.000 | 10.11 | 1,105,094 | +0.07(+0.75%) |
Oct 18, 2016 | 10.37 | 10.45 | 10.000 | 10.04 | 1,197,235 | -0.15(-1.47%) |
Oct 17, 2016 | 10.04 | 10.45 | 10.04 | 10.19 | 1,194,326 | +0.19(+1.87%) |
Oct 14, 2016 | 10.04 | 10.15 | 9.962 | 10.000 | 865,872 | -0.04(-0.37%) |
Oct 13, 2016 | 10.04 | 10.19 | 10.000 | 10.04 | 1,164,040 | -0.07(-0.74%) |
Oct 12, 2016 | 10.07 | 10.19 | 10.000 | 10.11 | 751,511 | +0.04(+0.37%) |
Oct 11, 2016 | 10.19 | 10.41 | 10.04 | 10.07 | 679,754 | +0.00(+0.00%) |
Oct 10, 2016 | 10.30 | 10.39 | 10.07 | 10.07 | 1,140,713 | -0.13(-1.25%) |
Oct 07, 2016 | 10.42 | 10.42 | 10.20 | 10.20 | 1,285,167 | -0.16(-1.59%) |
Oct 06, 2016 | 10.34 | 10.43 | 10.26 | 10.37 | 872,811 | +0.02(+0.22%) |
Oct 05, 2016 | 10.36 | 10.47 | 10.33 | 10.34 | 667,565 | +0.06(+0.58%) |
Oct 04, 2016 | 10.31 | 10.41 | 10.21 | 10.28 | 873,890 | +0.03(+0.29%) |