Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.12 | 14.17 | 13.88 | 13.93 | 86,183 | -0.20(-1.40%) |
Sep 28, 2017 | 14.12 | 14.22 | 13.98 | 14.12 | 44,146 | -0.05(-0.35%) |
Sep 27, 2017 | 13.98 | 14.32 | 13.93 | 14.17 | 66,247 | +0.20(+1.41%) |
Sep 26, 2017 | 13.78 | 13.98 | 13.78 | 13.98 | 55,709 | +0.30(+2.17%) |
Sep 25, 2017 | 13.73 | 13.83 | 13.63 | 13.68 | 53,419 | -0.10(-0.72%) |
Sep 22, 2017 | 13.58 | 13.88 | 13.58 | 13.78 | 66,609 | +0.20(+1.45%) |
Sep 21, 2017 | 13.73 | 13.73 | 13.33 | 13.58 | 55,716 | -0.10(-0.72%) |
Sep 20, 2017 | 13.63 | 13.83 | 13.53 | 13.68 | 91,800 | +0.10(+0.73%) |
Sep 19, 2017 | 13.58 | 13.63 | 13.38 | 13.58 | 56,188 | +0.05(+0.37%) |
Sep 18, 2017 | 13.48 | 13.68 | 13.43 | 13.53 | 153,186 | +0.00(+0.00%) |
Sep 15, 2017 | 13.38 | 13.61 | 13.33 | 13.53 | 105,204 | +0.15(+1.11%) |
Sep 14, 2017 | 14.03 | 14.07 | 13.38 | 13.38 | 123,898 | -0.25(-1.81%) |
Sep 13, 2017 | 13.53 | 13.73 | 13.33 | 13.63 | 100,207 | +0.00(+0.00%) |
Sep 12, 2017 | 13.43 | 13.79 | 13.43 | 13.63 | 66,914 | +0.15(+1.10%) |
Sep 11, 2017 | 13.63 | 13.83 | 13.33 | 13.48 | 103,048 | -0.20(-1.44%) |
Sep 08, 2017 | 13.46 | 13.70 | 13.38 | 13.68 | 54,570 | +0.30(+2.21%) |
Sep 07, 2017 | 13.58 | 13.68 | 13.33 | 13.38 | 61,248 | -0.25(-1.81%) |
Sep 06, 2017 | 13.63 | 13.73 | 13.48 | 13.63 | 34,355 | -0.05(-0.36%) |
Sep 05, 2017 | 13.53 | 13.83 | 13.43 | 13.68 | 87,949 | +0.15(+1.10%) |
Sep 01, 2017 | 13.93 | 13.93 | 13.43 | 13.53 | 121,771 | -0.40(-2.84%) |
Aug 31, 2017 | 13.98 | 14.07 | 13.88 | 13.93 | 77,818 | +0.10(+0.71%) |
Aug 30, 2017 | 13.78 | 14.03 | 13.68 | 13.83 | 90,752 | +0.15(+1.08%) |
Aug 29, 2017 | 13.53 | 13.88 | 13.53 | 13.68 | 85,144 | +0.10(+0.73%) |
Aug 28, 2017 | 13.24 | 13.78 | 12.89 | 13.58 | 207,806 | +0.25(+1.85%) |
Aug 25, 2017 | 13.28 | 13.43 | 13.04 | 13.33 | 67,008 | +0.10(+0.75%) |
Aug 24, 2017 | 13.38 | 13.63 | 13.19 | 13.24 | 70,147 | -0.25(-1.83%) |
Aug 23, 2017 | 13.38 | 13.68 | 12.99 | 13.48 | 113,921 | +0.20(+1.49%) |
Aug 22, 2017 | 13.63 | 13.78 | 13.19 | 13.28 | 104,448 | -0.25(-1.82%) |
Aug 21, 2017 | 13.48 | 13.78 | 13.48 | 13.53 | 220,528 | +0.05(+0.37%) |
Aug 18, 2017 | 13.33 | 13.58 | 13.33 | 13.48 | 150,796 | +0.15(+1.11%) |
Aug 17, 2017 | 13.68 | 13.83 | 13.33 | 13.33 | 763,645 | -2.12(-13.74%) |
Aug 16, 2017 | 15.65 | 15.75 | 15.31 | 15.46 | 84,513 | -0.25(-1.57%) |
Aug 15, 2017 | 15.75 | 16.35 | 15.58 | 15.70 | 127,266 | -0.10(-0.63%) |
Aug 14, 2017 | 15.46 | 16.00 | 15.46 | 15.80 | 160,813 | +0.30(+1.91%) |
Aug 11, 2017 | 15.51 | 16.00 | 15.31 | 15.51 | 133,675 | -0.10(-0.63%) |
Aug 10, 2017 | 15.46 | 15.85 | 15.36 | 15.61 | 116,360 | +0.15(+0.96%) |
Aug 09, 2017 | 15.06 | 15.95 | 15.02 | 15.46 | 227,484 | +0.25(+1.62%) |
Aug 08, 2017 | 15.46 | 15.46 | 15.01 | 15.21 | 60,766 | -0.05(-0.32%) |
Aug 07, 2017 | 14.96 | 15.56 | 14.94 | 15.26 | 116,212 | +0.05(+0.32%) |
Aug 04, 2017 | 15.51 | 14.91 | 15.21 | 84,046 | +0.30(+1.99%) | |
Aug 03, 2017 | 15.06 | 15.16 | 14.17 | 14.91 | 164,297 | -0.20(-1.31%) |
Aug 02, 2017 | 15.21 | 15.41 | 14.93 | 15.11 | 89,745 | -0.25(-1.61%) |
Aug 01, 2017 | 14.86 | 15.56 | 14.86 | 15.36 | 73,689 | +0.49(+3.32%) |
Jul 31, 2017 | 14.77 | 15.36 | 14.37 | 14.86 | 177,977 | -0.40(-2.59%) |
Jul 28, 2017 | 15.36 | 15.65 | 14.03 | 15.26 | 206,672 | -0.20(-1.28%) |
Jul 27, 2017 | 16.05 | 16.05 | 15.31 | 15.46 | 106,266 | -0.49(-3.10%) |
Jul 26, 2017 | 15.75 | 16.00 | 15.26 | 15.95 | 169,644 | +0.35(+2.22%) |
Jul 25, 2017 | 15.80 | 15.80 | 15.36 | 15.61 | 109,408 | -0.10(-0.63%) |
Jul 24, 2017 | 15.95 | 15.96 | 15.21 | 15.70 | 144,416 | -0.15(-0.93%) |
Jul 21, 2017 | 15.06 | 15.95 | 14.99 | 15.85 | 185,848 | +0.64(+4.22%) |
Jul 20, 2017 | 15.31 | 15.80 | 15.06 | 15.21 | 131,649 | -0.35(-2.22%) |
Jul 19, 2017 | 16.35 | 16.40 | 13.43 | 15.56 | 366,623 | -0.69(-4.26%) |
Jul 18, 2017 | 16.20 | 16.97 | 15.92 | 16.25 | 196,199 | +0.15(+0.92%) |
Jul 17, 2017 | 15.75 | 16.69 | 15.46 | 16.10 | 267,440 | +0.69(+4.49%) |
Jul 14, 2017 | 14.86 | 15.95 | 14.57 | 15.41 | 215,909 | +0.59(+4.00%) |
Jul 13, 2017 | 14.57 | 14.96 | 14.47 | 14.82 | 128,544 | +0.44(+3.09%) |
Jul 12, 2017 | 16.15 | 16.25 | 14.03 | 14.37 | 341,064 | -1.58(-9.91%) |
Jul 11, 2017 | 15.56 | 16.07 | 15.56 | 15.95 | 166,970 | +0.40(+2.54%) |
Jul 10, 2017 | 15.21 | 15.75 | 15.17 | 15.56 | 177,039 | +0.49(+3.28%) |
Jul 07, 2017 | 15.06 | 15.26 | 14.82 | 15.06 | 157,281 | +0.20(+1.33%) |
Jul 06, 2017 | 14.96 | 15.31 | 14.77 | 14.86 | 230,232 | +0.10(+0.67%) |
Jul 05, 2017 | 14.42 | 14.82 | 14.42 | 14.77 | 131,797 | +0.35(+2.40%) |
Jul 03, 2017 | 14.52 | 15.06 | 14.37 | 14.42 | 169,120 | +0.10(+0.69%) |
Jun 30, 2017 | 14.32 | 14.42 | 14.12 | 14.32 | 82,795 | +0.10(+0.69%) |
Jun 29, 2017 | 14.32 | 14.35 | 13.98 | 14.22 | 67,813 | +0.25(+1.77%) |
Jun 28, 2017 | 13.48 | 14.37 | 13.48 | 13.98 | 95,958 | +0.49(+3.66%) |
Jun 27, 2017 | 12.99 | 13.53 | 12.99 | 13.48 | 113,068 | +0.54(+4.20%) |
Jun 26, 2017 | 12.89 | 12.94 | 12.69 | 12.94 | 23,619 | +0.10(+0.77%) |
Jun 23, 2017 | 12.84 | 12.89 | 12.74 | 12.84 | 21,862 | +0.05(+0.39%) |
Jun 22, 2017 | 12.74 | 12.89 | 12.74 | 12.79 | 16,050 | +0.00(+0.00%) |
Jun 21, 2017 | 13.04 | 13.04 | 12.64 | 12.79 | 29,289 | -0.25(-1.89%) |
Jun 20, 2017 | 13.09 | 13.09 | 12.74 | 13.04 | 22,684 | +0.00(+0.00%) |
Jun 19, 2017 | 12.74 | 13.09 | 12.59 | 13.04 | 85,605 | +0.40(+3.13%) |
Jun 16, 2017 | 12.79 | 12.79 | 12.35 | 12.64 | 50,439 | -0.10(-0.78%) |
Jun 15, 2017 | 12.49 | 13.04 | 12.35 | 12.74 | 287,467 | +1.04(+8.86%) |
Jun 14, 2017 | 11.70 | 11.70 | 11.40 | 11.70 | 40,062 | +0.09(+0.77%) |
Jun 13, 2017 | 11.61 | 11.65 | 11.51 | 11.62 | 13,676 | +0.01(+0.09%) |
Jun 12, 2017 | 11.31 | 11.61 | 11.31 | 11.61 | 14,799 | +0.35(+3.07%) |
Jun 09, 2017 | 11.20 | 11.31 | 11.20 | 11.26 | 5,313 | +0.00(+0.00%) |
Jun 08, 2017 | 11.31 | 11.31 | 11.12 | 11.26 | 3,807 | +0.00(+0.00%) |
Jun 07, 2017 | 11.21 | 11.26 | 11.14 | 11.26 | 3,215 | +0.10(+0.88%) |
Jun 06, 2017 | 11.22 | 11.22 | 11.06 | 11.16 | 5,933 | -0.25(-2.16%) |
Jun 05, 2017 | 11.57 | 11.61 | 11.41 | 11.41 | 7,271 | -0.10(-0.86%) |
Jun 02, 2017 | 11.36 | 11.61 | 11.36 | 11.51 | 3,365 | +0.05(+0.43%) |
Jun 01, 2017 | 11.51 | 11.56 | 11.41 | 11.46 | 8,199 | +0.10(+0.87%) |
May 31, 2017 | 11.47 | 11.47 | 11.16 | 11.36 | 7,055 | -0.12(-1.08%) |
May 30, 2017 | 11.36 | 11.56 | 11.36 | 11.48 | 7,004 | +0.00(+0.00%) |
May 26, 2017 | 11.41 | 11.56 | 11.41 | 11.48 | 7,139 | -0.07(-0.64%) |
May 25, 2017 | 11.56 | 11.65 | 11.46 | 11.56 | 18,410 | +0.00(+0.00%) |
May 24, 2017 | 11.01 | 11.56 | 11.01 | 11.56 | 11,475 | +0.30(+2.63%) |
May 23, 2017 | 11.56 | 11.56 | 11.01 | 11.26 | 24,597 | -0.05(-0.44%) |
May 22, 2017 | 10.62 | 11.51 | 10.62 | 11.31 | 43,475 | +0.64(+6.02%) |
May 19, 2017 | 10.62 | 10.86 | 10.57 | 10.67 | 21,196 | +0.05(+0.47%) |
May 18, 2017 | 10.77 | 10.82 | 10.47 | 10.62 | 15,393 | -0.17(-1.60%) |
May 17, 2017 | 11.01 | 11.56 | 10.37 | 10.79 | 148,450 | -0.32(-2.89%) |
May 16, 2017 | 11.51 | 11.61 | 11.11 | 11.11 | 15,358 | -0.35(-3.02%) |
May 15, 2017 | 11.85 | 12.25 | 11.41 | 11.46 | 126,454 | -0.20(-1.69%) |
May 12, 2017 | 11.01 | 12.24 | 10.86 | 11.65 | 263,469 | +0.79(+7.27%) |
May 11, 2017 | 10.47 | 10.96 | 10.47 | 10.86 | 9,519 | -0.10(-0.90%) |
May 10, 2017 | 10.27 | 10.96 | 10.23 | 10.96 | 12,354 | +0.10(+0.91%) |
May 09, 2017 | 10.62 | 11.01 | 10.62 | 10.86 | 27,249 | +0.15(+1.38%) |
May 08, 2017 | 10.27 | 10.72 | 10.22 | 10.72 | 28,536 | +0.59(+5.85%) |
May 05, 2017 | 10.22 | 10.42 | 10.12 | 10.12 | 4,986 | -0.15(-1.44%) |
May 04, 2017 | 10.62 | 10.72 | 10.27 | 10.27 | 6,547 | -0.40(-3.70%) |
May 03, 2017 | 10.77 | 10.82 | 10.57 | 10.67 | 26,726 | -0.10(-0.92%) |
May 02, 2017 | 10.37 | 10.77 | 10.37 | 10.77 | 13,289 | +0.40(+3.81%) |
May 01, 2017 | 10.04 | 10.47 | 10.04 | 10.37 | 13,014 | -0.15(-1.41%) |
Apr 28, 2017 | 10.67 | 10.67 | 10.42 | 10.52 | 2,734 | +0.15(+1.43%) |
Apr 27, 2017 | 10.12 | 10.57 | 9.926 | 10.37 | 15,559 | -0.30(-2.78%) |
Apr 26, 2017 | 10.67 | 10.77 | 10.42 | 10.67 | 21,403 | +0.15(+1.41%) |
Apr 25, 2017 | 10.55 | 10.57 | 10.27 | 10.52 | 8,630 | +0.05(+0.47%) |
Apr 24, 2017 | 10.12 | 10.62 | 10.12 | 10.47 | 8,170 | +0.15(+1.44%) |
Apr 21, 2017 | 10.17 | 10.32 | 9.976 | 10.32 | 1,404 | +0.15(+1.46%) |
Apr 20, 2017 | 10.01 | 10.37 | 10.01 | 10.17 | 33,370 | +0.15(+1.48%) |
Apr 19, 2017 | 9.976 | 10.03 | 9.976 | 10.03 | 1,279 | +0.05(+0.50%) |
Apr 18, 2017 | 9.877 | 10.07 | 9.877 | 9.976 | 20,702 | +0.00(+0.00%) |
Apr 17, 2017 | 9.828 | 9.976 | 9.778 | 9.976 | 22,883 | +0.05(+0.50%) |
Apr 13, 2017 | 9.877 | 9.976 | 9.828 | 9.926 | 9,349 | +0.00(+0.00%) |
Apr 12, 2017 | 9.921 | 9.976 | 9.828 | 9.926 | 16,948 | +0.00(+0.00%) |
Apr 11, 2017 | 10.03 | 10.17 | 9.926 | 9.926 | 21,500 | -0.10(-0.99%) |
Apr 10, 2017 | 10.42 | 10.72 | 9.877 | 10.03 | 29,972 | -0.30(-2.87%) |
Apr 07, 2017 | 10.14 | 10.67 | 10.07 | 10.32 | 104,762 | -0.05(-0.48%) |
Apr 06, 2017 | 10.42 | 10.67 | 10.03 | 10.37 | 42,206 | +0.20(+1.94%) |
Apr 05, 2017 | 10.17 | 10.37 | 9.976 | 10.17 | 26,862 | +0.05(+0.49%) |
Apr 04, 2017 | 10.42 | 10.42 | 10.12 | 10.12 | 7,454 | -0.30(-2.84%) |
Apr 03, 2017 | 10.62 | 10.62 | 10.42 | 10.42 | 30,474 | -0.20(-1.86%) |
Mar 31, 2017 | 10.72 | 10.82 | 10.57 | 10.62 | 14,728 | -0.05(-0.46%) |
Mar 30, 2017 | 10.37 | 10.67 | 10.37 | 10.67 | 12,537 | +0.30(+2.86%) |
Mar 29, 2017 | 10.17 | 10.52 | 10.17 | 10.37 | 48,746 | +0.25(+2.44%) |
Mar 28, 2017 | 10.37 | 10.72 | 9.877 | 10.12 | 76,678 | -0.25(-2.38%) |
Mar 27, 2017 | 9.778 | 10.42 | 9.778 | 10.37 | 47,508 | +0.49(+5.00%) |
Mar 24, 2017 | 9.926 | 10.12 | 9.778 | 9.877 | 7,843 | -0.04(-0.44%) |
Mar 23, 2017 | 9.877 | 9.926 | 9.828 | 9.921 | 1,069 | +0.04(+0.44%) |
Mar 22, 2017 | 10.03 | 10.03 | 9.877 | 9.877 | 4,549 | -0.15(-1.48%) |
Mar 21, 2017 | 10.22 | 10.37 | 10.03 | 10.03 | 5,892 | -0.20(-1.93%) |
Mar 20, 2017 | 10.42 | 10.42 | 10.08 | 10.22 | 8,470 | +0.25(+2.47%) |
Mar 17, 2017 | 10.03 | 10.27 | 9.976 | 9.976 | 5,899 | -0.05(-0.49%) |
Mar 16, 2017 | 9.877 | 10.03 | 9.877 | 10.03 | 2,964 | +0.10(+1.00%) |
Mar 15, 2017 | 9.778 | 9.976 | 9.778 | 9.926 | 8,952 | +0.00(+0.00%) |
Mar 14, 2017 | 9.828 | 9.926 | 9.793 | 9.926 | 18,099 | +0.10(+1.01%) |
Mar 13, 2017 | 9.778 | 9.877 | 9.778 | 9.828 | 6,928 | -0.05(-0.50%) |
Mar 10, 2017 | 9.877 | 9.976 | 9.785 | 9.877 | 9,490 | +0.00(+0.00%) |
Mar 09, 2017 | 9.778 | 9.926 | 9.778 | 9.877 | 9,940 | +0.05(+0.50%) |
Mar 08, 2017 | 9.926 | 9.926 | 9.729 | 9.828 | 7,302 | +0.00(+0.00%) |
Mar 07, 2017 | 9.828 | 9.877 | 9.793 | 9.828 | 6,813 | -0.05(-0.50%) |
Mar 06, 2017 | 9.877 | 9.976 | 9.729 | 9.877 | 17,250 | -0.10(-0.99%) |
Mar 03, 2017 | 9.976 | 10.03 | 9.778 | 9.976 | 16,811 | +0.00(+0.00%) |
Mar 02, 2017 | 10.07 | 10.37 | 9.976 | 9.976 | 21,624 | -0.15(-1.46%) |
Mar 01, 2017 | 9.976 | 10.37 | 9.828 | 10.12 | 56,874 | +0.20(+1.99%) |
Feb 28, 2017 | 10.22 | 10.22 | 9.729 | 9.926 | 25,947 | -0.35(-3.37%) |
Feb 27, 2017 | 10.67 | 10.77 | 9.729 | 10.27 | 31,367 | -0.30(-2.85%) |
Feb 24, 2017 | 10.69 | 10.77 | 10.57 | 10.57 | 3,597 | -0.19(-1.79%) |
Feb 23, 2017 | 10.64 | 10.77 | 10.64 | 10.77 | 2,672 | +0.05(+0.46%) |
Feb 22, 2017 | 10.62 | 10.72 | 10.48 | 10.72 | 11,036 | +0.02(+0.23%) |
Feb 21, 2017 | 10.52 | 10.82 | 10.47 | 10.69 | 15,740 | +0.12(+1.17%) |
Feb 17, 2017 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.62 | 10.71 | 10.47 | 10.57 | 31,921 | -0.10(-0.93%) |
Feb 15, 2017 | 10.72 | 10.82 | 10.67 | 10.67 | 20,664 | -0.10(-0.92%) |
Feb 14, 2017 | 10.72 | 10.82 | 10.72 | 10.77 | 9,111 | -0.05(-0.46%) |
Feb 13, 2017 | 10.86 | 10.86 | 10.62 | 10.82 | 14,422 | +0.05(+0.46%) |
Feb 10, 2017 | 10.86 | 10.90 | 10.77 | 10.77 | 4,997 | -0.05(-0.46%) |
Feb 09, 2017 | 10.72 | 11.01 | 10.72 | 10.82 | 22,950 | +0.15(+1.39%) |
Feb 08, 2017 | 10.77 | 10.86 | 10.52 | 10.67 | 33,454 | -0.05(-0.46%) |
Feb 07, 2017 | 10.72 | 10.82 | 10.57 | 10.72 | 28,874 | -0.10(-0.91%) |
Feb 06, 2017 | 10.82 | 10.91 | 10.77 | 10.82 | 11,251 | +0.00(+0.00%) |
Feb 03, 2017 | 11.11 | 11.11 | 10.57 | 10.82 | 10,982 | -0.15(-1.35%) |
Feb 02, 2017 | 10.64 | 10.96 | 10.62 | 10.96 | 16,181 | +0.35(+3.26%) |
Feb 01, 2017 | 10.67 | 10.72 | 10.66 | 10.62 | 27,919 | -0.10(-0.92%) |
Jan 31, 2017 | 10.77 | 10.86 | 10.67 | 10.72 | 9,492 | -0.10(-0.91%) |
Jan 30, 2017 | 10.86 | 10.96 | 10.82 | 10.82 | 6,878 | -0.25(-2.23%) |
Jan 27, 2017 | 10.72 | 11.30 | 10.62 | 11.06 | 75,188 | +0.30(+2.75%) |
Jan 26, 2017 | 10.77 | 10.77 | 10.72 | 10.77 | 10,061 | +0.00(+0.00%) |
Jan 25, 2017 | 10.72 | 10.77 | 10.62 | 10.77 | 17,451 | +0.10(+0.93%) |
Jan 24, 2017 | 10.57 | 10.72 | 10.47 | 10.67 | 12,186 | +0.05(+0.47%) |
Jan 23, 2017 | 10.57 | 10.67 | 10.57 | 10.62 | 9,921 | -0.05(-0.46%) |
Jan 20, 2017 | 10.52 | 10.67 | 10.44 | 10.67 | 25,342 | +0.15(+1.41%) |
Jan 19, 2017 | 10.57 | 10.63 | 10.52 | 10.52 | 32,814 | -0.10(-0.93%) |
Jan 18, 2017 | 10.72 | 10.72 | 10.52 | 10.62 | 15,206 | -0.10(-0.92%) |
Jan 17, 2017 | 10.62 | 10.72 | 10.52 | 10.72 | 22,147 | +0.00(+0.00%) |
Jan 13, 2017 | 10.72 | 10.72 | 10.72 | 0 | +0.05(+0.46%) | |
Jan 12, 2017 | 10.57 | 10.72 | 10.57 | 10.67 | 19,038 | +0.00(+0.00%) |
Jan 11, 2017 | 10.77 | 10.77 | 10.67 | 10.67 | 10,312 | -0.05(-0.46%) |
Jan 10, 2017 | 10.67 | 10.77 | 10.62 | 10.72 | 5,865 | +0.05(+0.46%) |
Jan 09, 2017 | 10.52 | 10.72 | 10.52 | 10.67 | 30,418 | +0.00(+0.00%) |
Jan 06, 2017 | 10.67 | 10.67 | 10.37 | 10.67 | 13,031 | -0.10(-0.92%) |
Jan 05, 2017 | 10.82 | 10.82 | 10.52 | 10.77 | 17,282 | +0.00(+0.00%) |
Jan 04, 2017 | 10.03 | 11.06 | 9.976 | 10.77 | 100,758 | +0.89(+9.00%) |
Jan 03, 2017 | 10.22 | 10.27 | 9.729 | 9.877 | 111,661 | -0.40(-3.85%) |
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.20(-1.89%) | |
Dec 29, 2016 | 10.58 | 10.67 | 10.32 | 10.47 | 26,599 | -0.20(-1.85%) |
Dec 28, 2016 | 10.67 | 10.67 | 10.52 | 10.67 | 28,538 | -0.05(-0.46%) |
Dec 27, 2016 | 10.62 | 10.77 | 10.52 | 10.72 | 9,933 | +0.05(+0.46%) |
Dec 23, 2016 | 10.67 | 10.67 | 10.67 | 0 | +0.10(+0.93%) | |
Dec 22, 2016 | 10.80 | 10.80 | 10.57 | 10.57 | 12,102 | -0.20(-1.84%) |
Dec 21, 2016 | 10.96 | 10.96 | 10.75 | 10.77 | 11,716 | -0.10(-0.91%) |
Dec 20, 2016 | 10.62 | 10.96 | 10.62 | 10.86 | 17,995 | +0.10(+0.92%) |
Dec 19, 2016 | 10.96 | 10.96 | 10.63 | 10.77 | 21,741 | -0.10(-0.91%) |
Dec 16, 2016 | 11.06 | 11.06 | 10.77 | 10.86 | 15,877 | +0.05(+0.46%) |
Dec 15, 2016 | 10.62 | 11.01 | 10.62 | 10.82 | 56,060 | -0.44(-3.95%) |
Dec 14, 2016 | 11.36 | 11.36 | 11.26 | 11.26 | 35,227 | +0.00(+0.00%) |
Dec 13, 2016 | 11.36 | 11.39 | 11.26 | 11.26 | 11,359 | -0.05(-0.44%) |
Dec 12, 2016 | 11.11 | 11.31 | 11.04 | 11.31 | 33,379 | +0.08(+0.70%) |
Dec 09, 2016 | 11.11 | 11.26 | 11.01 | 11.23 | 42,256 | +0.12(+1.07%) |
Dec 08, 2016 | 10.82 | 11.26 | 10.57 | 11.11 | 40,222 | +0.20(+1.81%) |
Dec 07, 2016 | 10.82 | 11.06 | 10.47 | 10.91 | 143,311 | +0.00(+0.00%) |
Dec 06, 2016 | 10.62 | 11.39 | 10.27 | 10.91 | 97,898 | -0.44(-3.91%) |
Dec 05, 2016 | 11.31 | 11.41 | 11.26 | 11.36 | 6,153 | +0.05(+0.44%) |
Dec 02, 2016 | 11.26 | 11.56 | 11.06 | 11.31 | 24,918 | +0.10(+0.88%) |
Dec 01, 2016 | 11.31 | 11.41 | 11.16 | 11.21 | 21,323 | +0.00(+0.00%) |
Nov 30, 2016 | 11.36 | 11.36 | 11.06 | 11.21 | 17,656 | -0.15(-1.30%) |
Nov 29, 2016 | 11.11 | 11.38 | 10.91 | 11.36 | 23,419 | +0.25(+2.22%) |
Nov 28, 2016 | 11.31 | 11.31 | 10.96 | 11.11 | 8,517 | -0.10(-0.88%) |
Nov 25, 2016 | 11.36 | 11.36 | 11.21 | 11.21 | 13,445 | -0.15(-1.30%) |
Nov 23, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.10(+0.88%) | |
Nov 22, 2016 | 11.31 | 11.36 | 11.06 | 11.26 | 28,424 | -0.05(-0.44%) |
Nov 21, 2016 | 10.91 | 11.65 | 10.86 | 11.31 | 153,963 | +0.44(+4.09%) |
Nov 18, 2016 | 11.01 | 11.06 | 10.67 | 10.86 | 40,738 | -0.15(-1.35%) |
Nov 17, 2016 | 10.77 | 11.36 | 10.77 | 11.01 | 92,889 | +0.25(+2.29%) |
Nov 16, 2016 | 10.37 | 10.82 | 10.37 | 10.77 | 62,511 | +0.44(+4.31%) |
Nov 15, 2016 | 10.12 | 10.42 | 9.926 | 10.32 | 88,006 | +0.25(+2.45%) |
Nov 14, 2016 | 9.976 | 10.17 | 9.976 | 10.07 | 20,348 | -0.05(-0.49%) |
Nov 11, 2016 | 9.926 | 10.12 | 9.877 | 10.12 | 17,794 | +0.20(+1.99%) |
Nov 10, 2016 | 9.679 | 9.976 | 9.679 | 9.926 | 17,841 | -0.05(-0.50%) |
Nov 09, 2016 | 9.877 | 10.07 | 9.828 | 9.976 | 25,445 | -0.15(-1.46%) |
Nov 08, 2016 | 9.877 | 10.12 | 9.877 | 10.12 | 20,172 | +0.35(+3.54%) |
Nov 07, 2016 | 9.729 | 9.828 | 9.653 | 9.778 | 12,204 | +0.05(+0.51%) |
Nov 04, 2016 | 9.679 | 9.828 | 9.679 | 9.729 | 13,971 | +0.05(+0.51%) |
Nov 03, 2016 | 9.586 | 9.877 | 9.586 | 9.679 | 15,632 | +0.10(+1.03%) |
Nov 02, 2016 | 9.630 | 9.778 | 9.492 | 9.581 | 21,834 | -0.25(-2.51%) |
Nov 01, 2016 | 9.778 | 9.926 | 9.778 | 9.828 | 11,943 | +0.05(+0.51%) |
Oct 31, 2016 | 9.877 | 9.877 | 9.679 | 9.778 | 32,042 | -0.10(-1.00%) |
Oct 28, 2016 | 9.976 | 9.976 | 9.828 | 9.877 | 11,751 | +0.00(+0.00%) |
Oct 27, 2016 | 9.926 | 9.976 | 9.828 | 9.877 | 27,649 | -0.05(-0.50%) |
Oct 26, 2016 | 9.877 | 9.976 | 9.828 | 9.926 | 51,649 | +0.00(+0.00%) |
Oct 25, 2016 | 9.877 | 9.926 | 9.877 | 9.926 | 9,286 | +0.00(+0.00%) |
Oct 24, 2016 | 9.877 | 9.926 | 9.828 | 9.926 | 12,890 | +0.05(+0.50%) |
Oct 21, 2016 | 9.877 | 9.976 | 9.828 | 9.877 | 25,756 | -0.05(-0.50%) |
Oct 20, 2016 | 9.976 | 9.976 | 9.877 | 9.926 | 5,440 | -0.05(-0.50%) |
Oct 19, 2016 | 9.877 | 10.07 | 9.828 | 9.976 | 16,572 | +0.05(+0.50%) |
Oct 18, 2016 | 10.07 | 10.07 | 9.877 | 9.926 | 8,266 | -0.05(-0.50%) |
Oct 17, 2016 | 9.976 | 10.12 | 9.877 | 9.976 | 18,570 | +0.09(+0.90%) |
Oct 14, 2016 | 10.14 | 10.19 | 9.847 | 9.887 | 76,179 | -0.23(-2.25%) |
Oct 13, 2016 | 9.926 | 10.12 | 9.857 | 10.11 | 50,282 | +0.12(+1.19%) |
Oct 12, 2016 | 10.04 | 10.10 | 9.877 | 9.995 | 50,756 | -0.21(-2.03%) |
Oct 11, 2016 | 10.15 | 10.24 | 10.06 | 10.20 | 12,285 | -0.02(-0.19%) |
Oct 10, 2016 | 10.12 | 10.31 | 10.12 | 10.22 | 11,865 | +0.08(+0.78%) |
Oct 07, 2016 | 9.946 | 10.15 | 9.901 | 10.14 | 32,342 | +0.21(+2.09%) |
Oct 06, 2016 | 9.837 | 10.06 | 9.837 | 9.936 | 48,645 | +0.11(+1.11%) |
Oct 05, 2016 | 10.03 | 10.12 | 9.778 | 9.828 | 95,277 | -0.20(-1.97%) |
Oct 04, 2016 | 9.995 | 10.27 | 9.995 | 10.03 | 50,910 | -0.03(-0.29%) |