Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.89 | 14.98 | 14.70 | 14.75 | 37,644 | -0.10(-0.64%) |
Sep 28, 2017 | 14.70 | 15.13 | 14.51 | 14.84 | 55,057 | +0.14(+0.97%) |
Sep 27, 2017 | 14.51 | 14.89 | 14.41 | 14.70 | 96,582 | +0.33(+2.32%) |
Sep 26, 2017 | 14.27 | 14.50 | 14.22 | 14.37 | 47,389 | +0.19(+1.34%) |
Sep 25, 2017 | 14.51 | 14.51 | 14.01 | 14.18 | 66,799 | -0.29(-1.97%) |
Sep 22, 2017 | 14.22 | 14.46 | 14.22 | 14.46 | 43,594 | +0.29(+2.01%) |
Sep 21, 2017 | 14.32 | 14.37 | 14.13 | 14.18 | 30,803 | -0.14(-1.00%) |
Sep 20, 2017 | 14.41 | 14.41 | 14.22 | 14.32 | 26,705 | -0.05(-0.33%) |
Sep 19, 2017 | 14.51 | 14.56 | 14.08 | 14.37 | 36,630 | -0.14(-0.98%) |
Sep 18, 2017 | 14.32 | 14.84 | 14.10 | 14.51 | 69,111 | +0.29(+2.01%) |
Sep 15, 2017 | 14.27 | 14.41 | 13.99 | 14.22 | 86,829 | +0.00(+0.00%) |
Sep 14, 2017 | 14.03 | 14.46 | 13.89 | 14.22 | 54,155 | +0.19(+1.36%) |
Sep 13, 2017 | 14.18 | 14.22 | 13.84 | 14.03 | 69,116 | -0.19(-1.34%) |
Sep 12, 2017 | 14.27 | 14.29 | 14.08 | 14.22 | 21,711 | -0.10(-0.66%) |
Sep 11, 2017 | 14.60 | 14.65 | 14.27 | 14.32 | 36,013 | -0.10(-0.66%) |
Sep 08, 2017 | 13.65 | 14.46 | 13.60 | 14.41 | 32,868 | +0.67(+4.84%) |
Sep 07, 2017 | 14.18 | 14.29 | 13.56 | 13.75 | 76,462 | -0.48(-3.34%) |
Sep 06, 2017 | 14.56 | 14.75 | 14.08 | 14.22 | 31,979 | -0.29(-1.97%) |
Sep 05, 2017 | 14.89 | 15.13 | 14.27 | 14.51 | 46,355 | -0.38(-2.56%) |
Sep 01, 2017 | 13.79 | 15.03 | 13.65 | 14.89 | 117,562 | +1.09(+7.93%) |
Aug 31, 2017 | 13.56 | 13.79 | 13.56 | 13.79 | 56,337 | +0.19(+1.40%) |
Aug 30, 2017 | 13.70 | 13.70 | 13.41 | 13.60 | 62,068 | +0.10(+0.70%) |
Aug 29, 2017 | 13.60 | 13.75 | 13.41 | 13.51 | 32,899 | -0.05(-0.35%) |
Aug 28, 2017 | 13.70 | 13.70 | 13.41 | 13.56 | 35,602 | -0.05(-0.35%) |
Aug 25, 2017 | 13.65 | 13.89 | 13.37 | 13.60 | 51,825 | -0.05(-0.35%) |
Aug 24, 2017 | 13.65 | 13.79 | 13.60 | 13.65 | 27,106 | +0.05(+0.35%) |
Aug 23, 2017 | 13.56 | 13.84 | 13.32 | 13.60 | 62,562 | -0.10(-0.69%) |
Aug 22, 2017 | 13.79 | 13.99 | 13.60 | 13.70 | 25,404 | -0.05(-0.35%) |
Aug 21, 2017 | 13.56 | 13.84 | 13.32 | 13.75 | 90,469 | +0.24(+1.76%) |
Aug 18, 2017 | 13.70 | 13.70 | 13.46 | 13.51 | 44,990 | -0.33(-2.41%) |
Aug 17, 2017 | 13.56 | 13.94 | 13.30 | 13.84 | 119,793 | +0.19(+1.39%) |
Aug 16, 2017 | 13.51 | 13.79 | 13.31 | 13.65 | 47,272 | +0.14(+1.06%) |
Aug 15, 2017 | 13.22 | 13.56 | 13.18 | 13.51 | 32,255 | +0.19(+1.43%) |
Aug 14, 2017 | 13.37 | 13.51 | 13.13 | 13.32 | 77,777 | +0.05(+0.36%) |
Aug 11, 2017 | 12.89 | 13.32 | 12.89 | 13.27 | 57,424 | +0.24(+1.82%) |
Aug 10, 2017 | 13.32 | 13.41 | 12.72 | 13.03 | 221,922 | -0.33(-2.49%) |
Aug 09, 2017 | 13.65 | 13.70 | 13.27 | 13.37 | 52,637 | -0.38(-2.77%) |
Aug 08, 2017 | 13.99 | 14.32 | 13.65 | 13.75 | 119,358 | -0.19(-1.37%) |
Aug 07, 2017 | 13.94 | 14.03 | 13.47 | 13.94 | 45,156 | +0.05(+0.34%) |
Aug 04, 2017 | 13.65 | 14.32 | 13.37 | 13.89 | 114,523 | +0.33(+2.46%) |
Aug 03, 2017 | 13.46 | 14.08 | 13.22 | 13.56 | 94,855 | -0.10(-0.70%) |
Aug 02, 2017 | 13.89 | 14.37 | 13.41 | 13.65 | 75,495 | -0.29(-2.05%) |
Aug 01, 2017 | 14.08 | 14.25 | 13.79 | 13.94 | 79,996 | -0.14(-1.01%) |
Jul 31, 2017 | 14.41 | 14.41 | 13.91 | 14.08 | 61,930 | -0.19(-1.33%) |
Jul 28, 2017 | 14.03 | 14.51 | 13.84 | 14.27 | 76,594 | +0.19(+1.35%) |
Jul 27, 2017 | 14.84 | 14.84 | 13.75 | 14.08 | 148,770 | -0.86(-5.73%) |
Jul 26, 2017 | 15.13 | 15.36 | 14.79 | 14.94 | 102,604 | -0.14(-0.95%) |
Jul 25, 2017 | 14.84 | 15.13 | 14.51 | 15.08 | 81,707 | +0.19(+1.27%) |
Jul 24, 2017 | 14.37 | 14.98 | 14.37 | 14.89 | 102,170 | +0.43(+2.95%) |
Jul 21, 2017 | 14.42 | 14.79 | 14.32 | 14.46 | 148,390 | +0.09(+0.66%) |
Jul 20, 2017 | 14.42 | 13.75 | 14.37 | 189,662 | +0.66(+4.84%) | |
Jul 19, 2017 | 13.04 | 13.80 | 13.02 | 13.70 | 128,029 | +0.62(+4.71%) |
Jul 18, 2017 | 12.95 | 13.23 | 12.68 | 13.09 | 101,164 | +0.09(+0.73%) |
Jul 17, 2017 | 13.28 | 13.28 | 12.85 | 12.99 | 76,180 | -0.33(-2.49%) |
Jul 14, 2017 | 13.04 | 13.37 | 12.90 | 13.32 | 55,492 | +0.19(+1.44%) |
Jul 13, 2017 | 13.42 | 13.42 | 12.85 | 13.14 | 85,713 | -0.33(-2.46%) |
Jul 12, 2017 | 12.95 | 13.47 | 12.71 | 13.47 | 106,355 | +0.47(+3.65%) |
Jul 11, 2017 | 12.57 | 13.89 | 12.57 | 12.99 | 191,504 | +0.76(+6.20%) |
Jul 10, 2017 | 12.28 | 12.33 | 12.05 | 12.23 | 125,031 | -0.05(-0.39%) |
Jul 07, 2017 | 11.90 | 12.28 | 11.85 | 12.28 | 45,339 | +0.38(+3.19%) |
Jul 06, 2017 | 11.90 | 12.09 | 11.76 | 11.90 | 30,004 | -0.05(-0.40%) |
Jul 05, 2017 | 11.85 | 12.04 | 11.67 | 11.95 | 40,957 | +0.05(+0.40%) |
Jul 03, 2017 | 11.71 | 11.95 | 11.43 | 11.90 | 24,686 | +0.19(+1.62%) |
Jun 30, 2017 | 11.76 | 11.43 | 11.71 | 38,123 | +0.00(+0.00%) | |
Jun 29, 2017 | 11.81 | 11.86 | 11.43 | 11.71 | 42,465 | -0.05(-0.40%) |
Jun 28, 2017 | 11.71 | 11.76 | 11.43 | 11.76 | 31,306 | +0.05(+0.40%) |
Jun 27, 2017 | 12.04 | 12.04 | 11.57 | 11.71 | 82,619 | -0.24(-1.98%) |
Jun 26, 2017 | 11.95 | 12.19 | 11.78 | 11.95 | 66,005 | +0.05(+0.40%) |
Jun 23, 2017 | 11.90 | 1,167,634 | +0.05(+0.40%) | |||
Jun 22, 2017 | 11.48 | 12.14 | 11.43 | 11.85 | 105,531 | +0.43(+3.73%) |
Jun 21, 2017 | 11.43 | 11.57 | 11.33 | 11.43 | 136,856 | +0.09(+0.84%) |
Jun 20, 2017 | 11.38 | 11.62 | 11.33 | 11.33 | 75,866 | +0.00(+0.00%) |
Jun 19, 2017 | 11.48 | 11.48 | 11.19 | 11.33 | 48,128 | +0.00(+0.00%) |
Jun 16, 2017 | 11.52 | 11.52 | 11.29 | 11.33 | 31,670 | -0.14(-1.24%) |
Jun 15, 2017 | 11.29 | 11.62 | 10.91 | 11.48 | 44,429 | +0.38(+3.42%) |
Jun 14, 2017 | 10.91 | 11.33 | 10.91 | 11.10 | 73,528 | +0.05(+0.43%) |
Jun 13, 2017 | 11.14 | 11.40 | 10.91 | 11.05 | 24,197 | -0.09(-0.85%) |
Jun 12, 2017 | 11.85 | 11.85 | 11.14 | 11.14 | 32,403 | -0.81(-6.75%) |
Jun 09, 2017 | 11.81 | 12.09 | 11.78 | 11.95 | 53,281 | +0.19(+1.61%) |
Jun 08, 2017 | 11.76 | 11.90 | 11.48 | 11.76 | 40,121 | -0.05(-0.40%) |
Jun 07, 2017 | 11.71 | 11.93 | 11.67 | 11.81 | 44,690 | +0.09(+0.81%) |
Jun 06, 2017 | 11.95 | 12.00 | 11.71 | 11.71 | 50,125 | -0.33(-2.76%) |
Jun 05, 2017 | 11.85 | 12.04 | 11.57 | 12.04 | 44,518 | +0.09(+0.79%) |
Jun 02, 2017 | 12.23 | 12.23 | 11.85 | 11.95 | 38,352 | -0.33(-2.70%) |
Jun 01, 2017 | 11.48 | 12.33 | 11.48 | 12.28 | 62,008 | +0.71(+6.15%) |
May 31, 2017 | 11.24 | 11.62 | 11.24 | 11.57 | 30,592 | +0.38(+3.39%) |
May 30, 2017 | 11.29 | 11.38 | 11.05 | 11.19 | 22,812 | -0.05(-0.42%) |
May 26, 2017 | 10.95 | 11.29 | 10.88 | 11.24 | 45,610 | +0.19(+1.72%) |
May 25, 2017 | 10.95 | 11.14 | 10.86 | 11.05 | 26,826 | -0.05(-0.43%) |
May 24, 2017 | 11.19 | 11.29 | 10.95 | 11.10 | 38,774 | -0.05(-0.43%) |
May 23, 2017 | 11.14 | 11.31 | 11.00 | 11.14 | 47,318 | +0.02(+0.21%) |
May 22, 2017 | 10.86 | 11.14 | 10.86 | 11.12 | 32,838 | +0.17(+1.52%) |
May 19, 2017 | 10.91 | 11.10 | 10.86 | 10.95 | 147,426 | +0.05(+0.43%) |
May 18, 2017 | 10.67 | 10.95 | 10.57 | 10.91 | 14,533 | +0.19(+1.77%) |
May 17, 2017 | 10.76 | 10.81 | 10.43 | 10.72 | 45,482 | -0.05(-0.44%) |
May 16, 2017 | 10.67 | 10.95 | 10.67 | 10.76 | 26,490 | -0.05(-0.44%) |
May 15, 2017 | 11.14 | 11.43 | 10.76 | 10.81 | 54,235 | -0.28(-2.56%) |
May 12, 2017 | 11.43 | 11.43 | 10.76 | 11.10 | 45,789 | -0.33(-2.91%) |
May 11, 2017 | 11.48 | 11.52 | 11.33 | 11.43 | 26,955 | -0.14(-1.23%) |
May 10, 2017 | 11.71 | 11.71 | 11.32 | 11.57 | 54,941 | -0.19(-1.61%) |
May 09, 2017 | 11.90 | 11.90 | 11.76 | 11.76 | 50,194 | -0.05(-0.40%) |
May 08, 2017 | 11.81 | 11.85 | 11.76 | 11.81 | 27,188 | +0.00(+0.00%) |
May 05, 2017 | 11.90 | 11.95 | 11.76 | 11.81 | 29,669 | -0.19(-1.58%) |
May 04, 2017 | 11.85 | 12.09 | 11.76 | 12.00 | 57,764 | +0.14(+1.20%) |
May 03, 2017 | 11.90 | 11.95 | 11.76 | 11.85 | 27,756 | +0.00(+0.00%) |
May 02, 2017 | 11.81 | 11.91 | 11.43 | 11.85 | 53,424 | +0.42(+3.72%) |
May 01, 2017 | 11.09 | 11.76 | 10.94 | 11.43 | 64,167 | +0.38(+3.42%) |
Apr 28, 2017 | 11.13 | 11.19 | 11.05 | 11.05 | 16,632 | +0.00(+0.00%) |
Apr 27, 2017 | 11.00 | 11.24 | 10.96 | 11.05 | 23,264 | -0.05(-0.43%) |
Apr 26, 2017 | 11.38 | 11.57 | 11.10 | 11.10 | 29,127 | -0.28(-2.49%) |
Apr 25, 2017 | 11.38 | 10.96 | 11.38 | 42,691 | +0.43(+3.88%) | |
Apr 24, 2017 | 11.00 | 11.00 | 10.67 | 10.96 | 28,281 | +0.05(+0.43%) |
Apr 21, 2017 | 10.82 | 11.05 | 10.82 | 10.91 | 41,559 | +0.14(+1.31%) |
Apr 20, 2017 | 10.72 | 10.86 | 10.53 | 10.77 | 22,904 | +0.09(+0.89%) |
Apr 19, 2017 | 10.58 | 10.67 | 10.39 | 10.67 | 14,215 | +0.14(+1.35%) |
Apr 18, 2017 | 10.67 | 10.67 | 10.44 | 10.53 | 15,660 | -0.09(-0.89%) |
Apr 17, 2017 | 10.49 | 10.63 | 10.49 | 10.63 | 11,446 | +0.09(+0.90%) |
Apr 13, 2017 | 10.63 | 10.63 | 10.39 | 10.53 | 40,948 | +0.00(+0.00%) |
Apr 12, 2017 | 10.34 | 10.63 | 10.27 | 10.53 | 57,130 | +0.24(+2.29%) |
Apr 11, 2017 | 9.966 | 10.51 | 9.966 | 10.30 | 91,870 | -0.61(-5.63%) |
Apr 10, 2017 | 10.63 | 11.08 | 10.63 | 10.91 | 141,906 | +0.38(+3.59%) |
Apr 07, 2017 | 10.51 | 10.53 | 10.46 | 10.53 | 38,090 | +0.00(+0.00%) |
Apr 06, 2017 | 10.39 | 10.58 | 10.30 | 10.53 | 35,535 | +0.19(+1.83%) |
Apr 05, 2017 | 10.39 | 10.53 | 10.22 | 10.34 | 36,451 | -0.09(-0.90%) |
Apr 04, 2017 | 10.53 | 10.53 | 10.30 | 10.44 | 37,541 | -0.09(-0.90%) |
Apr 03, 2017 | 11.10 | 11.10 | 10.30 | 10.53 | 61,367 | -0.57(-5.11%) |
Mar 31, 2017 | 10.86 | 11.10 | 10.75 | 11.10 | 109,357 | +0.28(+2.62%) |
Mar 30, 2017 | 10.44 | 10.82 | 10.34 | 10.82 | 92,142 | +0.33(+3.15%) |
Mar 29, 2017 | 10.30 | 10.49 | 10.11 | 10.49 | 16,505 | +0.09(+0.91%) |
Mar 28, 2017 | 10.51 | 10.53 | 10.31 | 10.39 | 43,424 | -0.19(-1.79%) |
Mar 27, 2017 | 10.39 | 10.63 | 10.18 | 10.58 | 61,809 | +0.24(+2.28%) |
Mar 24, 2017 | 10.11 | 10.49 | 9.966 | 10.34 | 70,027 | +0.33(+3.30%) |
Mar 23, 2017 | 9.918 | 10.01 | 9.871 | 10.01 | 22,750 | +0.05(+0.47%) |
Mar 22, 2017 | 10.01 | 10.19 | 9.829 | 9.966 | 44,886 | -0.14(-1.40%) |
Mar 21, 2017 | 9.777 | 10.20 | 9.777 | 10.11 | 104,434 | +0.33(+3.38%) |
Mar 20, 2017 | 9.598 | 9.777 | 9.598 | 9.777 | 65,160 | +0.24(+2.48%) |
Mar 17, 2017 | 9.588 | 9.588 | 9.540 | 9.540 | 14,178 | -0.05(-0.49%) |
Mar 16, 2017 | 9.635 | 9.635 | 9.588 | 9.588 | 30,711 | +0.05(+0.50%) |
Mar 15, 2017 | 9.540 | 9.588 | 9.540 | 9.540 | 13,190 | +0.00(+0.00%) |
Mar 14, 2017 | 9.588 | 9.588 | 9.493 | 9.540 | 10,189 | -0.09(-0.98%) |
Mar 13, 2017 | 9.635 | 9.682 | 9.540 | 9.635 | 40,529 | +0.05(+0.49%) |
Mar 10, 2017 | 9.682 | 9.682 | 9.540 | 9.588 | 38,289 | +0.00(+0.00%) |
Mar 09, 2017 | 9.540 | 9.682 | 9.531 | 9.588 | 113,868 | +0.05(+0.50%) |
Mar 08, 2017 | 9.493 | 9.540 | 9.451 | 9.540 | 31,992 | +0.05(+0.50%) |
Mar 07, 2017 | 9.446 | 9.493 | 9.399 | 9.493 | 20,053 | +0.00(+0.00%) |
Mar 06, 2017 | 9.412 | 9.493 | 9.352 | 9.493 | 33,253 | +0.14(+1.52%) |
Mar 03, 2017 | 9.399 | 9.446 | 9.304 | 9.352 | 6,736 | -0.14(-1.49%) |
Mar 02, 2017 | 9.361 | 9.493 | 9.352 | 9.493 | 38,330 | +0.19(+2.03%) |
Mar 01, 2017 | 9.210 | 9.304 | 9.163 | 9.304 | 22,718 | +0.19(+2.07%) |
Feb 28, 2017 | 9.304 | 9.304 | 8.926 | 9.115 | 43,113 | -0.14(-1.53%) |
Feb 27, 2017 | 9.451 | 9.493 | 9.163 | 9.257 | 95,258 | -0.19(-2.00%) |
Feb 24, 2017 | 9.446 | 9.493 | 9.446 | 9.446 | 29,404 | -0.05(-0.50%) |
Feb 23, 2017 | 9.304 | 9.493 | 9.304 | 9.493 | 21,707 | +0.09(+1.01%) |
Feb 22, 2017 | 9.404 | 9.446 | 9.399 | 9.399 | 24,062 | -0.05(-0.50%) |
Feb 21, 2017 | 9.540 | 9.540 | 9.352 | 9.446 | 34,181 | -0.09(-0.99%) |
Feb 17, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.05(+0.50%) | |
Feb 16, 2017 | 9.446 | 9.540 | 9.446 | 9.493 | 28,790 | +0.00(+0.00%) |
Feb 15, 2017 | 9.493 | 9.540 | 9.446 | 9.493 | 7,363 | +0.00(+0.00%) |
Feb 14, 2017 | 9.399 | 9.540 | 9.399 | 9.493 | 20,556 | +0.07(+0.75%) |
Feb 13, 2017 | 9.352 | 9.446 | 9.304 | 9.422 | 18,547 | +0.07(+0.76%) |
Feb 10, 2017 | 9.446 | 9.446 | 9.328 | 9.352 | 31,301 | +0.05(+0.51%) |
Feb 09, 2017 | 9.210 | 9.304 | 9.115 | 9.304 | 27,772 | +0.09(+1.03%) |
Feb 08, 2017 | 9.163 | 9.304 | 9.163 | 9.210 | 13,533 | +0.00(+0.00%) |
Feb 07, 2017 | 9.257 | 9.352 | 9.210 | 9.210 | 22,962 | -0.09(-1.02%) |
Feb 06, 2017 | 9.399 | 9.446 | 9.257 | 9.304 | 34,902 | -0.05(-0.51%) |
Feb 03, 2017 | 9.399 | 9.446 | 9.304 | 9.352 | 34,689 | -0.05(-0.50%) |
Feb 02, 2017 | 9.493 | 9.493 | 9.163 | 9.399 | 30,847 | -0.19(-1.97%) |
Feb 01, 2017 | 9.446 | 9.918 | 9.304 | 9.588 | 102,810 | +0.14(+1.50%) |
Jan 31, 2017 | 9.163 | 9.446 | 9.115 | 9.446 | 35,302 | +0.19(+2.04%) |
Jan 30, 2017 | 9.257 | 9.304 | 9.073 | 9.257 | 34,799 | -0.05(-0.51%) |
Jan 27, 2017 | 9.352 | 9.446 | 9.304 | 9.304 | 19,136 | +0.00(+0.00%) |
Jan 26, 2017 | 9.399 | 9.399 | 9.257 | 9.304 | 9,059 | +0.00(+0.00%) |
Jan 25, 2017 | 9.351 | 9.398 | 9.210 | 9.304 | 24,482 | +0.00(+0.00%) |
Jan 24, 2017 | 9.304 | 9.398 | 9.210 | 9.304 | 33,203 | +0.05(+0.51%) |
Jan 23, 2017 | 9.492 | 9.492 | 9.257 | 9.257 | 41,926 | -0.19(-1.99%) |
Jan 20, 2017 | 9.445 | 9.492 | 9.445 | 9.445 | 8,699 | +0.00(+0.00%) |
Jan 19, 2017 | 9.398 | 9.492 | 9.375 | 9.445 | 16,114 | -0.05(-0.50%) |
Jan 18, 2017 | 9.445 | 9.492 | 9.398 | 9.492 | 37,677 | +0.05(+0.50%) |
Jan 17, 2017 | 9.351 | 9.492 | 9.304 | 9.445 | 22,717 | +0.00(+0.00%) |
Jan 13, 2017 | 9.445 | 9.445 | 9.445 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.022 | 9.445 | 8.767 | 9.445 | 34,066 | +0.19(+2.03%) |
Jan 11, 2017 | 9.445 | 9.445 | 8.703 | 9.257 | 46,758 | -0.14(-1.50%) |
Jan 10, 2017 | 8.975 | 9.586 | 8.740 | 9.398 | 88,775 | +0.42(+4.71%) |
Jan 09, 2017 | 9.022 | 9.022 | 8.881 | 8.975 | 41,934 | -0.05(-0.52%) |
Jan 06, 2017 | 9.069 | 9.069 | 8.881 | 9.022 | 15,939 | -0.05(-0.52%) |
Jan 05, 2017 | 9.022 | 9.069 | 8.787 | 9.069 | 19,831 | +0.14(+1.58%) |
Jan 04, 2017 | 8.740 | 9.069 | 8.552 | 8.928 | 21,915 | +0.47(+5.56%) |
Jan 03, 2017 | 9.116 | 9.116 | 8.280 | 8.458 | 33,652 | -0.61(-6.74%) |
Dec 30, 2016 | 9.069 | 9.069 | 9.069 | 0 | +0.28(+3.21%) | |
Dec 29, 2016 | 8.881 | 8.997 | 8.787 | 8.787 | 12,096 | -0.14(-1.58%) |
Dec 28, 2016 | 9.022 | 9.022 | 8.834 | 8.928 | 20,555 | +0.00(+0.00%) |
Dec 27, 2016 | 8.881 | 8.953 | 8.693 | 8.928 | 16,890 | +0.00(+0.00%) |
Dec 23, 2016 | 8.928 | 8.928 | 8.928 | 0 | +0.05(+0.53%) | |
Dec 22, 2016 | 8.834 | 8.928 | 8.646 | 8.881 | 13,454 | +0.09(+1.07%) |
Dec 21, 2016 | 8.740 | 8.928 | 8.729 | 8.787 | 12,620 | +0.00(+0.00%) |
Dec 20, 2016 | 8.859 | 8.881 | 8.787 | 8.787 | 10,285 | +0.05(+0.54%) |
Dec 19, 2016 | 8.552 | 8.881 | 8.505 | 8.740 | 17,973 | +0.28(+3.33%) |
Dec 16, 2016 | 8.595 | 8.684 | 8.458 | 8.458 | 21,955 | -0.23(-2.70%) |
Dec 15, 2016 | 8.787 | 8.834 | 8.646 | 8.693 | 19,726 | -0.14(-1.60%) |
Dec 14, 2016 | 8.834 | 8.971 | 8.787 | 8.834 | 15,088 | -0.09(-1.05%) |
Dec 13, 2016 | 8.928 | 8.928 | 8.834 | 8.928 | 10,701 | +0.14(+1.60%) |
Dec 12, 2016 | 8.928 | 8.928 | 8.740 | 8.787 | 28,998 | -0.28(-3.11%) |
Dec 09, 2016 | 8.646 | 9.304 | 8.557 | 9.069 | 36,044 | +0.52(+6.04%) |
Dec 08, 2016 | 8.599 | 8.740 | 8.463 | 8.552 | 37,199 | +0.00(+0.00%) |
Dec 07, 2016 | 8.646 | 8.693 | 8.505 | 8.552 | 3,883 | -0.05(-0.55%) |
Dec 06, 2016 | 8.725 | 8.740 | 8.505 | 8.599 | 6,667 | -0.14(-1.61%) |
Dec 05, 2016 | 8.552 | 8.938 | 8.505 | 8.740 | 19,539 | +0.28(+3.33%) |
Dec 02, 2016 | 8.458 | 8.552 | 8.411 | 8.458 | 6,236 | -0.09(-1.10%) |
Dec 01, 2016 | 8.834 | 8.928 | 8.552 | 8.552 | 129,653 | -0.33(-3.70%) |
Nov 30, 2016 | 9.210 | 9.210 | 8.740 | 8.881 | 61,901 | -0.23(-2.58%) |
Nov 29, 2016 | 9.351 | 9.398 | 9.022 | 9.116 | 14,058 | -0.14(-1.52%) |
Nov 28, 2016 | 9.398 | 9.398 | 9.022 | 9.257 | 6,667 | -0.23(-2.48%) |
Nov 25, 2016 | 9.351 | 9.539 | 9.328 | 9.492 | 22,566 | +0.14(+1.51%) |
Nov 23, 2016 | 9.351 | 9.351 | 9.351 | 0 | +0.19(+2.05%) | |
Nov 22, 2016 | 9.163 | 9.257 | 8.693 | 9.163 | 106,132 | +0.09(+1.04%) |
Nov 21, 2016 | 9.257 | 9.304 | 8.881 | 9.069 | 22,073 | -0.23(-2.53%) |
Nov 18, 2016 | 9.680 | 9.962 | 9.116 | 9.304 | 63,664 | -0.61(-6.16%) |
Nov 17, 2016 | 8.552 | 10.10 | 8.505 | 9.915 | 94,573 | +1.36(+15.93%) |
Nov 16, 2016 | 8.271 | 8.599 | 8.224 | 8.552 | 21,923 | +0.09(+1.11%) |
Nov 15, 2016 | 8.364 | 8.505 | 8.083 | 8.458 | 17,383 | +0.05(+0.56%) |
Nov 14, 2016 | 8.318 | 8.928 | 8.130 | 8.411 | 49,838 | -0.23(-2.72%) |
Nov 11, 2016 | 8.177 | 8.646 | 7.942 | 8.646 | 88,308 | +0.47(+5.75%) |
Nov 10, 2016 | 8.271 | 8.458 | 7.989 | 8.177 | 41,124 | -0.05(-0.57%) |
Nov 09, 2016 | 7.989 | 8.271 | 7.942 | 8.224 | 19,365 | +0.00(+0.00%) |
Nov 08, 2016 | 8.036 | 8.318 | 8.036 | 8.224 | 20,148 | -0.05(-0.57%) |
Nov 07, 2016 | 8.317 | 8.317 | 8.037 | 8.271 | 26,169 | +0.19(+2.31%) |
Nov 04, 2016 | 7.943 | 8.177 | 7.897 | 8.084 | 13,314 | +0.00(+0.00%) |
Nov 03, 2016 | 7.943 | 8.177 | 7.850 | 8.084 | 97,491 | +0.14(+1.76%) |
Nov 02, 2016 | 7.943 | 8.037 | 7.897 | 7.943 | 23,067 | -0.05(-0.58%) |
Nov 01, 2016 | 7.850 | 8.084 | 7.757 | 7.990 | 25,324 | +0.14(+1.79%) |
Oct 31, 2016 | 8.084 | 8.177 | 7.803 | 7.850 | 39,699 | -0.14(-1.75%) |
Oct 28, 2016 | 7.990 | 8.271 | 7.897 | 7.990 | 36,695 | -0.05(-0.58%) |
Oct 27, 2016 | 8.037 | 8.177 | 7.850 | 8.037 | 28,671 | +0.05(+0.58%) |
Oct 26, 2016 | 7.897 | 8.224 | 7.873 | 7.990 | 55,886 | +0.09(+1.18%) |
Oct 25, 2016 | 7.990 | 8.177 | 7.850 | 7.897 | 39,102 | -0.09(-1.17%) |
Oct 24, 2016 | 8.271 | 8.271 | 7.897 | 7.990 | 10,943 | -0.15(-1.89%) |
Oct 21, 2016 | 7.906 | 8.242 | 7.672 | 8.144 | 73,850 | +0.23(+2.89%) |
Oct 20, 2016 | 7.962 | 8.037 | 7.813 | 7.915 | 26,037 | -0.07(-0.94%) |
Oct 19, 2016 | 8.074 | 8.196 | 7.897 | 7.990 | 34,390 | -0.17(-2.06%) |
Oct 18, 2016 | 8.196 | 8.327 | 7.905 | 8.158 | 33,366 | +0.06(+0.69%) |
Oct 17, 2016 | 7.813 | 8.214 | 7.813 | 8.102 | 91,137 | +0.21(+2.60%) |
Oct 14, 2016 | 7.841 | 8.037 | 7.822 | 7.897 | 24,049 | +0.06(+0.72%) |
Oct 13, 2016 | 7.794 | 7.901 | 7.757 | 7.841 | 14,449 | -0.06(-0.71%) |
Oct 12, 2016 | 7.897 | 8.205 | 7.571 | 7.897 | 13,206 | -0.03(-0.35%) |
Oct 11, 2016 | 8.242 | 8.252 | 7.813 | 7.925 | 75,910 | -0.25(-3.09%) |
Oct 10, 2016 | 7.943 | 8.224 | 7.803 | 8.177 | 52,709 | +0.32(+4.04%) |
Oct 07, 2016 | 7.925 | 7.925 | 7.738 | 7.859 | 30,815 | -0.07(-0.83%) |
Oct 06, 2016 | 8.074 | 8.074 | 7.850 | 7.925 | 40,710 | -0.15(-1.85%) |
Oct 05, 2016 | 8.074 | 8.093 | 7.962 | 8.074 | 30,489 | +0.03(+0.35%) |
Oct 04, 2016 | 8.208 | 8.208 | 8.018 | 8.046 | 16,390 | -0.26(-3.15%) |