Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.03 | 14.15 | 13.94 | 14.12 | 498,816 | +0.16(+1.15%) |
Sep 28, 2017 | 14.09 | 14.12 | 13.89 | 13.96 | 565,942 | -0.15(-1.06%) |
Sep 27, 2017 | 14.17 | 13.84 | 14.11 | 707,618 | +0.21(+1.51%) | |
Sep 26, 2017 | 13.75 | 14.15 | 13.74 | 13.90 | 845,491 | +0.12(+0.87%) |
Sep 25, 2017 | 13.74 | 13.96 | 13.71 | 13.78 | 1,110,997 | +0.00(+0.00%) |
Sep 22, 2017 | 13.47 | 13.80 | 13.45 | 13.78 | 344,483 | +0.29(+2.15%) |
Sep 21, 2017 | 13.54 | 13.63 | 13.38 | 13.49 | 283,342 | -0.10(-0.74%) |
Sep 20, 2017 | 13.56 | 13.77 | 13.53 | 13.59 | 542,863 | +0.08(+0.59%) |
Sep 19, 2017 | 14.15 | 14.20 | 13.46 | 13.51 | 1,576,982 | -0.30(-2.17%) |
Sep 18, 2017 | 13.92 | 14.04 | 13.81 | 13.81 | 562,642 | -0.06(-0.43%) |
Sep 15, 2017 | 14.08 | 14.15 | 13.78 | 13.87 | 1,951,604 | -0.18(-1.28%) |
Sep 14, 2017 | 14.04 | 14.15 | 13.86 | 14.05 | 941,858 | +0.00(+0.00%) |
Sep 13, 2017 | 13.86 | 14.08 | 13.82 | 14.05 | 864,414 | +0.19(+1.37%) |
Sep 12, 2017 | 13.64 | 13.99 | 13.64 | 13.86 | 872,969 | +0.21(+1.54%) |
Sep 11, 2017 | 13.91 | 14.01 | 13.64 | 13.65 | 994,286 | -0.15(-1.09%) |
Sep 08, 2017 | 14.01 | 14.13 | 13.76 | 13.80 | 500,240 | -0.22(-1.57%) |
Sep 07, 2017 | 14.13 | 14.19 | 13.98 | 14.02 | 471,602 | -0.07(-0.50%) |
Sep 06, 2017 | 13.94 | 14.16 | 13.91 | 14.09 | 682,030 | +0.23(+1.66%) |
Sep 05, 2017 | 13.97 | 14.10 | 13.77 | 13.86 | 1,062,461 | -0.08(-0.57%) |
Sep 01, 2017 | 14.06 | 14.20 | 13.89 | 13.94 | 1,089,425 | -0.10(-0.71%) |
Aug 31, 2017 | 13.75 | 14.10 | 13.68 | 14.04 | 1,714,926 | +0.32(+2.33%) |
Aug 30, 2017 | 13.40 | 13.75 | 13.38 | 13.72 | 812,876 | +0.36(+2.69%) |
Aug 29, 2017 | 13.24 | 13.44 | 13.20 | 13.36 | 643,153 | +0.02(+0.19%) |
Aug 28, 2017 | 12.89 | 13.39 | 12.89 | 13.34 | 1,354,383 | +0.51(+3.94%) |
Aug 25, 2017 | 12.80 | 12.90 | 12.70 | 12.83 | 498,840 | +0.06(+0.47%) |
Aug 24, 2017 | 12.60 | 12.79 | 12.60 | 12.77 | 417,428 | +0.20(+1.59%) |
Aug 23, 2017 | 12.53 | 12.99 | 12.44 | 12.57 | 1,195,850 | -0.01(-0.08%) |
Aug 22, 2017 | 12.08 | 12.66 | 12.08 | 12.58 | 1,722,229 | +0.52(+4.31%) |
Aug 21, 2017 | 12.20 | 12.32 | 11.88 | 12.06 | 1,215,364 | -0.22(-1.79%) |
Aug 18, 2017 | 12.42 | 12.55 | 12.25 | 12.28 | 713,670 | -0.23(-1.84%) |
Aug 17, 2017 | 12.61 | 12.80 | 12.50 | 12.51 | 1,448,043 | -0.13(-1.03%) |
Aug 16, 2017 | 12.65 | 12.84 | 12.52 | 12.64 | 645,241 | +0.00(+0.00%) |
Aug 15, 2017 | 12.67 | 12.78 | 12.51 | 12.64 | 1,208,895 | -0.01(-0.08%) |
Aug 14, 2017 | 12.53 | 12.75 | 12.52 | 12.65 | 577,579 | +0.18(+1.44%) |
Aug 11, 2017 | 12.25 | 12.57 | 12.24 | 12.47 | 1,078,611 | +0.25(+2.05%) |
Aug 10, 2017 | 12.55 | 12.58 | 12.12 | 12.22 | 1,094,920 | -0.36(-2.86%) |
Aug 09, 2017 | 12.59 | 12.74 | 12.47 | 12.58 | 696,639 | -0.06(-0.47%) |
Aug 08, 2017 | 12.85 | 12.93 | 12.54 | 12.64 | 1,149,681 | -0.25(-1.94%) |
Aug 07, 2017 | 12.87 | 12.99 | 12.75 | 12.89 | 828,644 | +0.04(+0.31%) |
Aug 04, 2017 | 12.95 | 12.98 | 12.62 | 12.85 | 920,231 | -0.06(-0.46%) |
Aug 03, 2017 | 12.94 | 12.98 | 12.76 | 12.91 | 1,456,514 | +0.03(+0.23%) |
Aug 02, 2017 | 13.13 | 13.16 | 12.42 | 12.88 | 5,820,597 | -0.40(-3.01%) |
Aug 01, 2017 | 13.14 | 13.65 | 12.70 | 13.28 | 4,947,097 | -0.44(-3.21%) |
Jul 31, 2017 | 14.28 | 13.72 | 13.72 | 1,343,301 | -0.05(-0.36%) | |
Jul 28, 2017 | 13.66 | 13.83 | 13.53 | 13.77 | 783,157 | +0.09(+0.66%) |
Jul 27, 2017 | 13.80 | 14.48 | 13.48 | 13.68 | 1,816,585 | +0.49(+3.71%) |
Jul 26, 2017 | 13.18 | 13.35 | 13.00 | 13.19 | 781,086 | +0.08(+0.61%) |
Jul 25, 2017 | 12.99 | 13.15 | 12.90 | 13.11 | 466,735 | +0.13(+1.00%) |
Jul 24, 2017 | 13.05 | 13.12 | 12.90 | 12.98 | 355,779 | -0.08(-0.61%) |
Jul 21, 2017 | 13.28 | 13.28 | 12.99 | 13.06 | 425,349 | -0.10(-0.76%) |
Jul 20, 2017 | 13.03 | 13.34 | 13.03 | 13.16 | 480,715 | +0.14(+1.08%) |
Jul 19, 2017 | 12.98 | 13.14 | 12.93 | 13.02 | 286,127 | +0.08(+0.62%) |
Jul 18, 2017 | 12.84 | 12.98 | 12.63 | 12.94 | 379,921 | +0.08(+0.62%) |
Jul 17, 2017 | 13.00 | 13.16 | 12.81 | 12.86 | 487,790 | -0.06(-0.46%) |
Jul 14, 2017 | 13.00 | 13.30 | 12.81 | 12.92 | 481,721 | -0.05(-0.39%) |
Jul 13, 2017 | 12.88 | 12.98 | 12.78 | 12.97 | 626,761 | +0.07(+0.54%) |
Jul 12, 2017 | 12.81 | 12.96 | 12.75 | 12.90 | 373,806 | +0.13(+1.02%) |
Jul 11, 2017 | 12.66 | 12.97 | 12.66 | 12.77 | 406,782 | +0.11(+0.87%) |
Jul 10, 2017 | 12.59 | 12.82 | 12.49 | 12.66 | 359,336 | +0.08(+0.64%) |
Jul 07, 2017 | 12.80 | 12.91 | 12.55 | 12.58 | 493,758 | -0.16(-1.26%) |
Jul 06, 2017 | 13.04 | 13.04 | 12.68 | 12.74 | 434,263 | -0.36(-2.75%) |
Jul 05, 2017 | 12.87 | 13.13 | 12.79 | 13.10 | 741,200 | +0.22(+1.71%) |
Jul 03, 2017 | 12.86 | 13.01 | 12.83 | 12.88 | 229,874 | +0.08(+0.63%) |
Jun 30, 2017 | 12.89 | 13.02 | 12.70 | 12.80 | 368,806 | -0.07(-0.54%) |
Jun 29, 2017 | 12.83 | 13.05 | 12.71 | 12.87 | 413,224 | -0.03(-0.23%) |
Jun 28, 2017 | 12.63 | 13.04 | 12.50 | 12.90 | 519,340 | +0.32(+2.54%) |
Jun 27, 2017 | 13.10 | 13.10 | 12.57 | 12.58 | 490,534 | -0.54(-4.12%) |
Jun 26, 2017 | 13.00 | 13.24 | 12.92 | 13.12 | 940,758 | +0.15(+1.16%) |
Jun 23, 2017 | 12.72 | 12.98 | 12.62 | 12.97 | 1,399,846 | +0.24(+1.89%) |
Jun 22, 2017 | 12.52 | 12.84 | 12.52 | 12.73 | 488,020 | +0.25(+2.00%) |
Jun 21, 2017 | 12.36 | 12.74 | 12.26 | 12.48 | 550,075 | +0.14(+1.13%) |
Jun 20, 2017 | 12.31 | 12.59 | 12.21 | 12.34 | 568,195 | +0.03(+0.24%) |
Jun 19, 2017 | 12.04 | 12.46 | 12.02 | 12.31 | 551,532 | +0.34(+2.84%) |
Jun 16, 2017 | 11.80 | 11.98 | 11.68 | 11.97 | 1,337,974 | +0.08(+0.67%) |
Jun 15, 2017 | 12.19 | 12.28 | 11.87 | 11.89 | 646,176 | -0.35(-2.86%) |
Jun 14, 2017 | 12.21 | 12.35 | 12.08 | 12.24 | 425,696 | +0.00(+0.00%) |
Jun 13, 2017 | 12.31 | 12.31 | 12.06 | 12.24 | 518,793 | -0.05(-0.41%) |
Jun 12, 2017 | 12.40 | 12.57 | 12.24 | 12.29 | 474,327 | -0.12(-0.97%) |
Jun 09, 2017 | 12.39 | 12.68 | 12.29 | 12.41 | 521,628 | +0.03(+0.24%) |
Jun 08, 2017 | 12.33 | 12.53 | 12.20 | 12.38 | 395,731 | +0.06(+0.49%) |
Jun 07, 2017 | 12.45 | 12.53 | 12.24 | 12.32 | 461,718 | -0.13(-1.04%) |
Jun 06, 2017 | 12.47 | 12.59 | 12.36 | 12.45 | 424,379 | -0.05(-0.40%) |
Jun 05, 2017 | 12.55 | 12.70 | 12.31 | 12.50 | 469,425 | -0.03(-0.24%) |
Jun 02, 2017 | 12.53 | 12.71 | 12.48 | 12.53 | 734,153 | -0.02(-0.16%) |
Jun 01, 2017 | 12.23 | 12.58 | 12.15 | 12.55 | 912,847 | +0.33(+2.70%) |
May 31, 2017 | 12.15 | 12.46 | 12.15 | 12.22 | 2,950,411 | +0.09(+0.74%) |
May 30, 2017 | 12.15 | 12.30 | 11.86 | 12.13 | 758,543 | -0.04(-0.33%) |
May 26, 2017 | 12.20 | 12.59 | 12.07 | 12.17 | 1,283,228 | +0.08(+0.66%) |
May 25, 2017 | 12.25 | 12.36 | 11.99 | 12.09 | 664,632 | -0.14(-1.14%) |
May 24, 2017 | 12.08 | 12.34 | 12.02 | 12.23 | 988,505 | +0.14(+1.16%) |
May 23, 2017 | 12.08 | 12.22 | 11.96 | 12.09 | 705,401 | +0.01(+0.08%) |
May 22, 2017 | 11.85 | 12.15 | 11.85 | 12.08 | 643,724 | +0.22(+1.85%) |
May 19, 2017 | 11.63 | 11.86 | 11.62 | 11.86 | 579,910 | +0.20(+1.72%) |
May 18, 2017 | 11.66 | 11.73 | 11.43 | 11.66 | 542,430 | +0.00(+0.00%) |
May 17, 2017 | 11.70 | 11.82 | 11.60 | 11.66 | 822,961 | -0.19(-1.60%) |
May 16, 2017 | 11.68 | 11.86 | 11.49 | 11.85 | 673,848 | +0.21(+1.80%) |
May 15, 2017 | 11.69 | 11.78 | 11.61 | 11.64 | 492,591 | -0.07(-0.60%) |
May 12, 2017 | 11.78 | 11.97 | 11.70 | 11.71 | 516,005 | -0.13(-1.10%) |
May 11, 2017 | 11.87 | 11.91 | 11.52 | 11.84 | 853,453 | +0.20(+1.72%) |
May 10, 2017 | 11.42 | 11.76 | 11.37 | 11.64 | 900,042 | +0.14(+1.22%) |
May 09, 2017 | 11.64 | 11.95 | 11.44 | 11.50 | 1,302,642 | -0.17(-1.46%) |
May 08, 2017 | 11.39 | 11.67 | 11.34 | 11.67 | 918,039 | +0.23(+2.01%) |
May 05, 2017 | 11.59 | 11.59 | 11.34 | 11.44 | 727,615 | -0.07(-0.61%) |
May 04, 2017 | 11.50 | 11.54 | 11.28 | 11.51 | 837,058 | +0.04(+0.35%) |
May 03, 2017 | 11.60 | 11.77 | 11.46 | 11.47 | 928,016 | -0.14(-1.21%) |
May 02, 2017 | 12.29 | 12.31 | 11.57 | 11.61 | 1,281,578 | -0.64(-5.22%) |
May 01, 2017 | 11.78 | 12.38 | 11.61 | 12.25 | 1,269,558 | +0.46(+3.95%) |
Apr 28, 2017 | 11.81 | 11.99 | 11.02 | 11.79 | 2,463,271 | -0.80(-6.39%) |
Apr 27, 2017 | 12.90 | 12.97 | 12.57 | 12.59 | 1,397,008 | -0.26(-2.02%) |
Apr 26, 2017 | 13.09 | 13.09 | 12.81 | 12.85 | 1,047,942 | -0.22(-1.68%) |
Apr 25, 2017 | 12.68 | 13.16 | 12.68 | 13.07 | 1,054,828 | +0.25(+1.95%) |
Apr 24, 2017 | 12.70 | 13.06 | 12.70 | 12.82 | 1,205,195 | +0.30(+2.40%) |
Apr 21, 2017 | 12.61 | 12.73 | 12.36 | 12.52 | 1,377,269 | -0.07(-0.56%) |
Apr 20, 2017 | 14.05 | 14.09 | 12.44 | 12.59 | 2,776,322 | -1.43(-10.20%) |
Apr 19, 2017 | 13.98 | 14.17 | 13.87 | 14.02 | 1,131,091 | +0.09(+0.65%) |
Apr 18, 2017 | 14.15 | 14.37 | 13.85 | 13.93 | 883,342 | -0.21(-1.49%) |
Apr 17, 2017 | 14.17 | 14.30 | 14.11 | 14.14 | 886,018 | -0.05(-0.35%) |
Apr 13, 2017 | 14.27 | 14.39 | 14.13 | 14.19 | 903,218 | -0.10(-0.70%) |
Apr 12, 2017 | 14.50 | 14.55 | 14.24 | 14.29 | 1,374,569 | -0.13(-0.90%) |
Apr 11, 2017 | 14.25 | 14.48 | 14.09 | 14.42 | 1,613,514 | +0.20(+1.41%) |
Apr 10, 2017 | 13.70 | 14.31 | 13.52 | 14.22 | 4,911,697 | +0.60(+4.37%) |
Apr 07, 2017 | 13.44 | 13.76 | 13.28 | 13.62 | 9,868,603 | +0.10(+0.70%) |
Apr 06, 2017 | 13.49 | 13.76 | 13.30 | 13.53 | 1,424,038 | +0.07(+0.52%) |
Apr 05, 2017 | 13.80 | 13.85 | 13.37 | 13.46 | 1,304,561 | -0.23(-1.72%) |
Apr 04, 2017 | 13.44 | 13.79 | 13.41 | 13.70 | 734,918 | +0.28(+2.05%) |
Apr 03, 2017 | 13.83 | 13.90 | 13.16 | 13.42 | 1,410,110 | -0.41(-2.96%) |
Mar 31, 2017 | 13.78 | 14.05 | 13.71 | 13.83 | 1,054,107 | +0.01(+0.07%) |
Mar 30, 2017 | 13.65 | 13.91 | 13.42 | 13.82 | 2,755,999 | +0.39(+2.90%) |
Mar 29, 2017 | 13.20 | 13.74 | 12.96 | 13.43 | 2,281,636 | +0.27(+2.05%) |
Mar 28, 2017 | 13.01 | 13.69 | 13.01 | 13.16 | 2,975,370 | +0.14(+1.08%) |
Mar 27, 2017 | 12.74 | 13.12 | 12.74 | 13.02 | 2,430,740 | +0.17(+1.32%) |
Mar 24, 2017 | 12.97 | 13.07 | 12.72 | 12.85 | 1,347,725 | -0.06(-0.46%) |
Mar 23, 2017 | 12.88 | 13.18 | 12.83 | 12.91 | 2,400,920 | +0.05(+0.39%) |
Mar 22, 2017 | 12.86 | 12.99 | 12.73 | 12.86 | 1,014,960 | +0.00(+0.00%) |
Mar 21, 2017 | 13.28 | 13.43 | 12.82 | 12.86 | 1,107,874 | -0.38(-2.83%) |
Mar 20, 2017 | 12.96 | 13.44 | 12.91 | 13.23 | 1,120,696 | +0.29(+2.20%) |
Mar 17, 2017 | 12.49 | 12.95 | 12.49 | 12.95 | 1,611,486 | +0.31(+2.45%) |
Mar 16, 2017 | 12.48 | 12.66 | 12.40 | 12.64 | 756,284 | +0.20(+1.57%) |
Mar 15, 2017 | 12.55 | 12.59 | 12.30 | 12.45 | 1,311,069 | -0.08(-0.64%) |
Mar 14, 2017 | 12.74 | 12.74 | 12.46 | 12.53 | 1,308,570 | -0.26(-2.07%) |
Mar 13, 2017 | 12.67 | 12.98 | 12.50 | 12.79 | 2,501,282 | +0.12(+0.95%) |
Mar 10, 2017 | 12.97 | 13.10 | 12.58 | 12.67 | 817,986 | -0.18(-1.40%) |
Mar 09, 2017 | 12.89 | 13.05 | 12.82 | 12.85 | 993,889 | -0.13(-1.00%) |
Mar 08, 2017 | 12.35 | 13.08 | 12.35 | 12.98 | 2,655,239 | +0.66(+5.36%) |
Mar 07, 2017 | 12.00 | 12.64 | 11.80 | 12.32 | 4,142,181 | +0.69(+5.93%) |
Mar 06, 2017 | 11.54 | 11.71 | 11.41 | 11.63 | 923,667 | +0.08(+0.69%) |
Mar 03, 2017 | 11.64 | 11.77 | 11.39 | 11.55 | 1,365,492 | -0.06(-0.52%) |
Mar 02, 2017 | 11.79 | 11.79 | 11.58 | 11.61 | 784,989 | -0.24(-2.03%) |
Mar 01, 2017 | 11.65 | 11.93 | 11.60 | 11.85 | 1,159,679 | +0.30(+2.60%) |
Feb 28, 2017 | 11.79 | 11.81 | 11.52 | 11.55 | 1,355,519 | -0.35(-2.94%) |
Feb 27, 2017 | 11.49 | 11.90 | 11.40 | 11.90 | 884,185 | +0.42(+3.66%) |
Feb 24, 2017 | 11.44 | 11.77 | 11.35 | 11.48 | 532,256 | -0.04(-0.35%) |
Feb 23, 2017 | 11.68 | 11.89 | 11.41 | 11.52 | 770,409 | -0.14(-1.20%) |
Feb 22, 2017 | 11.76 | 11.76 | 11.51 | 11.66 | 881,408 | -0.13(-1.10%) |
Feb 21, 2017 | 12.07 | 12.10 | 11.74 | 11.79 | 501,809 | -0.25(-2.08%) |
Feb 17, 2017 | 12.04 | 12.04 | 12.04 | 0 | +0.03(+0.29%) | |
Feb 16, 2017 | 12.04 | 12.20 | 11.83 | 12.01 | 711,912 | -0.04(-0.37%) |
Feb 15, 2017 | 11.80 | 12.17 | 11.73 | 12.05 | 1,285,814 | +0.25(+2.12%) |
Feb 14, 2017 | 11.50 | 11.88 | 11.50 | 11.80 | 984,252 | +0.25(+2.16%) |
Feb 13, 2017 | 11.21 | 11.56 | 11.10 | 11.55 | 1,195,113 | +0.42(+3.77%) |
Feb 10, 2017 | 11.88 | 11.88 | 11.06 | 11.13 | 2,162,971 | +0.03(+0.27%) |
Feb 09, 2017 | 10.87 | 11.24 | 10.87 | 11.10 | 947,145 | +0.16(+1.46%) |
Feb 08, 2017 | 10.67 | 11.08 | 10.65 | 10.94 | 875,859 | +0.22(+2.05%) |
Feb 07, 2017 | 11.03 | 11.14 | 10.70 | 10.72 | 504,489 | -0.31(-2.81%) |
Feb 06, 2017 | 10.93 | 11.10 | 10.88 | 11.03 | 359,961 | +0.01(+0.09%) |
Feb 03, 2017 | 10.77 | 11.03 | 10.57 | 11.02 | 502,122 | +0.37(+3.47%) |
Feb 02, 2017 | 10.63 | 10.78 | 10.47 | 10.65 | 408,456 | +0.05(+0.47%) |
Feb 01, 2017 | 10.61 | 10.77 | 10.50 | 10.60 | 1,000,052 | +0.00(+0.00%) |
Jan 31, 2017 | 10.40 | 10.69 | 10.30 | 10.60 | 1,195,930 | +0.17(+1.63%) |
Jan 30, 2017 | 10.76 | 10.76 | 10.40 | 10.43 | 806,597 | -0.38(-3.52%) |
Jan 27, 2017 | 10.84 | 10.90 | 10.65 | 10.81 | 395,518 | +0.01(+0.09%) |
Jan 26, 2017 | 10.79 | 10.96 | 10.65 | 10.80 | 362,510 | -0.05(-0.46%) |
Jan 25, 2017 | 10.76 | 10.91 | 10.74 | 10.85 | 313,297 | +0.16(+1.50%) |
Jan 24, 2017 | 10.61 | 10.71 | 10.51 | 10.69 | 319,405 | +0.10(+0.94%) |
Jan 23, 2017 | 10.54 | 10.68 | 10.45 | 10.59 | 372,803 | +0.07(+0.67%) |
Jan 20, 2017 | 10.56 | 10.66 | 10.37 | 10.52 | 670,945 | -0.03(-0.28%) |
Jan 19, 2017 | 10.86 | 10.97 | 10.54 | 10.55 | 727,255 | -0.31(-2.85%) |
Jan 18, 2017 | 10.96 | 10.98 | 10.75 | 10.86 | 781,009 | -0.02(-0.18%) |
Jan 17, 2017 | 11.29 | 11.33 | 10.87 | 10.88 | 989,332 | -0.47(-4.14%) |
Jan 13, 2017 | 11.35 | 11.35 | 11.35 | 0 | -0.19(-1.65%) | |
Jan 12, 2017 | 11.40 | 11.60 | 11.23 | 11.54 | 374,238 | +0.04(+0.35%) |
Jan 11, 2017 | 11.53 | 11.56 | 11.15 | 11.50 | 1,129,022 | +0.00(+0.00%) |
Jan 10, 2017 | 11.59 | 11.74 | 11.49 | 11.50 | 474,969 | -0.14(-1.20%) |
Jan 09, 2017 | 11.53 | 11.71 | 11.43 | 11.64 | 406,229 | +0.12(+1.04%) |
Jan 06, 2017 | 11.35 | 11.70 | 11.27 | 11.52 | 403,757 | +0.16(+1.41%) |
Jan 05, 2017 | 11.34 | 11.45 | 11.17 | 11.36 | 409,469 | -0.01(-0.09%) |
Jan 04, 2017 | 11.16 | 11.46 | 11.01 | 11.37 | 946,583 | +0.23(+2.06%) |
Jan 03, 2017 | 10.77 | 11.14 | 10.64 | 11.14 | 761,918 | +0.44(+4.11%) |
Dec 30, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.13(+1.23%) | |
Dec 29, 2016 | 10.45 | 10.65 | 10.41 | 10.57 | 253,831 | +0.16(+1.54%) |
Dec 28, 2016 | 10.45 | 10.45 | 10.29 | 10.41 | 320,775 | -0.05(-0.48%) |
Dec 27, 2016 | 10.65 | 10.74 | 10.45 | 10.46 | 473,036 | -0.17(-1.60%) |
Dec 23, 2016 | 10.63 | 10.63 | 10.63 | 0 | +0.07(+0.66%) | |
Dec 22, 2016 | 10.71 | 10.71 | 10.43 | 10.56 | 904,016 | -0.14(-1.31%) |
Dec 21, 2016 | 10.82 | 11.02 | 10.69 | 10.70 | 459,489 | -0.16(-1.47%) |
Dec 20, 2016 | 10.86 | 10.90 | 10.63 | 10.86 | 460,541 | +0.07(+0.70%) |
Dec 19, 2016 | 10.96 | 11.21 | 10.76 | 10.79 | 551,200 | -0.13(-1.19%) |
Dec 16, 2016 | 11.05 | 11.11 | 10.87 | 10.91 | 3,437,403 | -0.09(-0.77%) |
Dec 15, 2016 | 10.71 | 11.01 | 10.68 | 11.00 | 744,614 | +0.27(+2.52%) |
Dec 14, 2016 | 10.87 | 10.99 | 10.64 | 10.73 | 764,116 | -0.12(-1.11%) |
Dec 13, 2016 | 10.82 | 10.91 | 10.62 | 10.85 | 509,452 | +0.12(+1.12%) |
Dec 12, 2016 | 10.75 | 10.86 | 10.53 | 10.73 | 512,975 | -0.09(-0.83%) |
Dec 09, 2016 | 10.83 | 11.05 | 10.64 | 10.82 | 523,285 | +0.03(+0.28%) |
Dec 08, 2016 | 10.45 | 10.82 | 10.26 | 10.79 | 665,237 | +0.30(+2.86%) |
Dec 07, 2016 | 10.50 | 10.70 | 10.21 | 10.49 | 448,766 | -0.12(-1.13%) |
Dec 06, 2016 | 10.34 | 10.65 | 10.26 | 10.61 | 432,987 | +0.28(+2.71%) |
Dec 05, 2016 | 10.41 | 10.55 | 10.18 | 10.33 | 664,905 | +0.00(+0.00%) |
Dec 02, 2016 | 10.24 | 10.41 | 10.20 | 10.33 | 578,735 | +0.12(+1.18%) |
Dec 01, 2016 | 10.35 | 10.40 | 10.07 | 10.21 | 1,821,854 | -0.13(-1.26%) |
Nov 30, 2016 | 10.45 | 10.57 | 10.14 | 10.34 | 929,418 | -0.11(-1.05%) |
Nov 29, 2016 | 10.69 | 10.80 | 10.42 | 10.45 | 1,286,992 | -0.25(-2.34%) |
Nov 28, 2016 | 10.98 | 11.04 | 10.67 | 10.70 | 871,207 | -0.32(-2.90%) |
Nov 25, 2016 | 10.94 | 11.03 | 10.51 | 11.02 | 428,439 | +0.08(+0.73%) |
Nov 23, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 10.93 | 10.98 | 10.71 | 10.90 | 621,247 | -0.02(-0.18%) |
Nov 21, 2016 | 10.89 | 10.97 | 10.69 | 10.92 | 612,753 | +0.01(+0.09%) |
Nov 18, 2016 | 11.05 | 11.05 | 10.66 | 10.91 | 930,951 | -0.15(-1.36%) |
Nov 17, 2016 | 11.24 | 11.25 | 10.99 | 11.06 | 715,741 | -0.14(-1.25%) |
Nov 16, 2016 | 11.09 | 11.34 | 11.07 | 11.20 | 947,746 | +0.07(+0.63%) |
Nov 15, 2016 | 11.12 | 11.21 | 10.96 | 11.13 | 875,094 | -0.04(-0.36%) |
Nov 14, 2016 | 11.03 | 11.27 | 10.79 | 11.17 | 1,070,286 | +0.23(+2.10%) |
Nov 11, 2016 | 10.76 | 10.97 | 10.61 | 10.94 | 1,434,391 | +0.18(+1.67%) |
Nov 10, 2016 | 10.86 | 10.98 | 10.67 | 10.76 | 1,840,054 | +0.00(+0.00%) |
Nov 09, 2016 | 10.61 | 11.23 | 10.55 | 10.76 | 13,479,930 | +0.42(+4.06%) |
Nov 08, 2016 | 10.45 | 10.58 | 10.33 | 10.34 | 2,453,723 | +0.51(+5.19%) |
Nov 07, 2016 | 9.780 | 9.940 | 9.670 | 9.830 | 450,066 | +0.19(+1.97%) |
Nov 04, 2016 | 9.340 | 9.800 | 9.300 | 9.640 | 710,840 | +0.27(+2.88%) |
Nov 03, 2016 | 9.870 | 10.15 | 9.350 | 9.370 | 578,200 | -0.52(-5.26%) |
Nov 02, 2016 | 10.11 | 10.32 | 9.810 | 9.890 | 684,826 | -0.28(-2.75%) |
Nov 01, 2016 | 10.28 | 10.62 | 10.03 | 10.17 | 1,017,995 | -0.13(-1.26%) |
Oct 31, 2016 | 9.900 | 10.42 | 9.850 | 10.30 | 1,511,414 | +0.70(+7.29%) |
Oct 28, 2016 | 8.820 | 9.650 | 8.670 | 9.600 | 1,676,097 | -0.04(-0.41%) |
Oct 27, 2016 | 9.850 | 9.850 | 9.520 | 9.640 | 817,910 | -0.12(-1.23%) |
Oct 26, 2016 | 10.09 | 10.12 | 9.655 | 9.760 | 1,016,495 | -0.41(-4.03%) |
Oct 25, 2016 | 9.990 | 10.19 | 9.950 | 10.17 | 408,091 | +0.14(+1.40%) |
Oct 24, 2016 | 10.30 | 10.30 | 9.950 | 10.03 | 207,318 | +0.00(+0.00%) |
Oct 21, 2016 | 10.16 | 10.16 | 9.970 | 10.03 | 682,556 | -0.16(-1.57%) |
Oct 20, 2016 | 10.06 | 10.34 | 10.03 | 10.19 | 492,532 | +0.14(+1.39%) |
Oct 19, 2016 | 10.11 | 10.17 | 10.00 | 10.05 | 432,650 | -0.07(-0.69%) |
Oct 18, 2016 | 10.12 | 10.18 | 9.942 | 10.12 | 1,113,839 | +0.14(+1.40%) |
Oct 17, 2016 | 9.930 | 10.07 | 9.760 | 9.980 | 524,987 | +0.01(+0.10%) |
Oct 14, 2016 | 10.24 | 10.27 | 9.940 | 9.970 | 342,843 | -0.18(-1.77%) |
Oct 13, 2016 | 9.990 | 10.30 | 9.950 | 10.15 | 1,090,031 | +0.12(+1.20%) |
Oct 12, 2016 | 10.15 | 10.29 | 10.01 | 10.03 | 815,970 | -0.16(-1.57%) |
Oct 11, 2016 | 10.51 | 10.57 | 10.16 | 10.19 | 748,760 | -0.40(-3.78%) |
Oct 10, 2016 | 10.73 | 10.84 | 10.59 | 10.59 | 433,443 | -0.02(-0.19%) |
Oct 07, 2016 | 11.02 | 11.22 | 10.53 | 10.61 | 1,076,989 | -0.41(-3.72%) |
Oct 06, 2016 | 11.00 | 11.25 | 10.79 | 11.02 | 482,187 | -0.05(-0.45%) |
Oct 05, 2016 | 10.84 | 11.14 | 10.80 | 11.07 | 449,777 | +0.23(+2.12%) |
Oct 04, 2016 | 10.92 | 11.02 | 10.76 | 10.84 | 856,329 | -0.13(-1.19%) |