Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.45 | 12.65 | 12.34 | 12.63 | 1,136,431 | +0.24(+1.91%) |
Sep 28, 2017 | 12.45 | 12.60 | 12.24 | 12.39 | 1,396,931 | +0.00(+0.00%) |
Sep 27, 2017 | 12.41 | 11.92 | 12.39 | 1,236,390 | +0.26(+2.16%) | |
Sep 26, 2017 | 11.91 | 12.29 | 11.83 | 12.13 | 1,116,268 | +0.24(+2.06%) |
Sep 25, 2017 | 11.81 | 12.37 | 11.81 | 11.89 | 1,534,177 | +0.03(+0.22%) |
Sep 22, 2017 | 11.69 | 11.93 | 11.67 | 11.86 | 1,059,345 | +0.13(+1.12%) |
Sep 21, 2017 | 11.84 | 11.97 | 11.65 | 11.73 | 948,816 | -0.09(-0.74%) |
Sep 20, 2017 | 12.22 | 12.22 | 11.77 | 11.82 | 1,540,313 | -0.50(-4.05%) |
Sep 19, 2017 | 12.59 | 12.80 | 12.18 | 12.31 | 1,272,542 | -0.23(-1.81%) |
Sep 18, 2017 | 12.80 | 12.81 | 12.20 | 12.54 | 2,123,907 | -0.18(-1.44%) |
Sep 15, 2017 | 11.68 | 12.73 | 11.61 | 12.73 | 3,293,148 | +1.05(+8.99%) |
Sep 14, 2017 | 11.74 | 11.97 | 11.50 | 11.68 | 1,556,886 | -0.05(-0.45%) |
Sep 13, 2017 | 11.74 | 12.12 | 11.68 | 11.73 | 1,613,030 | +0.09(+0.75%) |
Sep 12, 2017 | 11.26 | 11.90 | 11.26 | 11.64 | 2,295,038 | +0.45(+3.98%) |
Sep 11, 2017 | 10.53 | 11.38 | 10.53 | 11.20 | 2,992,220 | +0.69(+6.58%) |
Sep 08, 2017 | 11.21 | 12.38 | 10.38 | 10.50 | 7,756,031 | -0.84(-7.37%) |
Sep 07, 2017 | 11.20 | 11.38 | 11.03 | 11.34 | 2,812,700 | +0.17(+1.54%) |
Sep 06, 2017 | 10.82 | 11.25 | 10.74 | 11.17 | 1,728,053 | +0.36(+3.35%) |
Sep 05, 2017 | 10.63 | 10.84 | 10.35 | 10.81 | 1,246,751 | +0.34(+3.21%) |
Sep 01, 2017 | 10.20 | 10.61 | 10.20 | 10.47 | 1,080,603 | +0.28(+2.79%) |
Aug 31, 2017 | 10.25 | 10.36 | 10.11 | 10.19 | 694,823 | -0.07(-0.67%) |
Aug 30, 2017 | 10.27 | 10.37 | 10.11 | 10.25 | 495,388 | -0.03(-0.33%) |
Aug 29, 2017 | 10.13 | 10.34 | 9.953 | 10.29 | 1,152,561 | -0.02(-0.17%) |
Aug 28, 2017 | 10.25 | 10.40 | 10.13 | 10.31 | 1,128,884 | +0.09(+0.84%) |
Aug 25, 2017 | 10.10 | 10.28 | 9.970 | 10.22 | 1,022,039 | +0.17(+1.71%) |
Aug 24, 2017 | 9.479 | 10.11 | 9.479 | 10.05 | 1,955,143 | +0.72(+7.66%) |
Aug 23, 2017 | 9.315 | 9.522 | 9.298 | 9.333 | 888,597 | -0.02(-0.18%) |
Aug 22, 2017 | 9.126 | 9.470 | 9.126 | 9.350 | 981,437 | +0.32(+3.53%) |
Aug 21, 2017 | 9.031 | 9.113 | 8.617 | 9.031 | 1,695,045 | -0.03(-0.29%) |
Aug 18, 2017 | 9.126 | 9.212 | 8.867 | 9.057 | 1,287,158 | -0.15(-1.59%) |
Aug 17, 2017 | 9.324 | 9.513 | 9.057 | 9.203 | 692,730 | -0.25(-2.64%) |
Aug 16, 2017 | 9.427 | 9.720 | 9.401 | 9.453 | 886,120 | +0.11(+1.20%) |
Aug 15, 2017 | 9.651 | 9.703 | 9.126 | 9.341 | 1,597,350 | -0.36(-3.73%) |
Aug 14, 2017 | 9.815 | 10.01 | 9.651 | 9.703 | 1,095,067 | -0.03(-0.35%) |
Aug 11, 2017 | 9.694 | 9.996 | 9.565 | 9.738 | 1,546,021 | -0.08(-0.79%) |
Aug 10, 2017 | 10.39 | 10.44 | 9.755 | 9.815 | 1,652,480 | -0.72(-6.79%) |
Aug 09, 2017 | 10.66 | 10.78 | 10.45 | 10.53 | 1,104,968 | -0.35(-3.25%) |
Aug 08, 2017 | 11.14 | 11.41 | 10.87 | 10.88 | 1,460,521 | -0.17(-1.56%) |
Aug 07, 2017 | 10.86 | 11.22 | 10.77 | 11.06 | 2,554,840 | +0.20(+1.83%) |
Aug 04, 2017 | 10.48 | 11.02 | 10.34 | 10.86 | 1,165,320 | +0.36(+3.45%) |
Aug 03, 2017 | 10.55 | 10.94 | 10.46 | 10.50 | 1,119,887 | -0.10(-0.98%) |
Aug 02, 2017 | 10.73 | 10.88 | 10.47 | 10.60 | 832,597 | -0.16(-1.44%) |
Aug 01, 2017 | 10.86 | 10.90 | 10.56 | 10.75 | 882,295 | -0.05(-0.48%) |
Jul 31, 2017 | 10.74 | 10.87 | 10.26 | 10.81 | 1,330,736 | +0.06(+0.56%) |
Jul 28, 2017 | 10.96 | 10.99 | 10.45 | 10.75 | 1,418,768 | -0.34(-3.03%) |
Jul 27, 2017 | 10.62 | 11.17 | 10.51 | 11.08 | 2,054,281 | +0.55(+5.24%) |
Jul 26, 2017 | 10.56 | 10.64 | 10.15 | 10.53 | 1,259,042 | -0.03(-0.25%) |
Jul 25, 2017 | 9.815 | 10.64 | 9.660 | 10.56 | 2,110,584 | +0.89(+9.18%) |
Jul 24, 2017 | 10.19 | 10.22 | 9.651 | 9.669 | 1,091,073 | -0.53(-5.16%) |
Jul 21, 2017 | 10.26 | 10.33 | 10.01 | 10.19 | 1,311,849 | -0.03(-0.25%) |
Jul 20, 2017 | 10.01 | 10.42 | 9.944 | 10.22 | 1,227,098 | +0.24(+2.42%) |
Jul 19, 2017 | 9.755 | 10.10 | 9.677 | 9.979 | 834,986 | +0.25(+2.57%) |
Jul 18, 2017 | 9.824 | 9.832 | 9.582 | 9.729 | 1,067,441 | -0.16(-1.57%) |
Jul 17, 2017 | 9.626 | 10.04 | 9.613 | 9.884 | 1,351,143 | +0.22(+2.23%) |
Jul 14, 2017 | 9.539 | 9.768 | 9.522 | 9.669 | 1,348,872 | +0.16(+1.63%) |
Jul 13, 2017 | 8.833 | 9.712 | 8.833 | 9.513 | 3,217,590 | +0.71(+8.02%) |
Jul 12, 2017 | 8.867 | 9.048 | 8.635 | 8.807 | 2,977,381 | -0.04(-0.49%) |
Jul 11, 2017 | 8.876 | 9.022 | 8.454 | 8.850 | 3,510,684 | -0.06(-0.68%) |
Jul 10, 2017 | 8.988 | 9.177 | 8.764 | 8.910 | 2,590,909 | -0.21(-2.27%) |
Jul 07, 2017 | 9.789 | 9.798 | 8.979 | 9.117 | 3,343,283 | -0.68(-6.95%) |
Jul 06, 2017 | 9.953 | 9.985 | 9.595 | 9.798 | 2,635,643 | -0.18(-1.81%) |
Jul 05, 2017 | 9.936 | 10.20 | 9.617 | 9.979 | 4,768,021 | +0.03(+0.35%) |
Jul 03, 2017 | 9.720 | 10.06 | 9.686 | 9.944 | 1,126,462 | +0.33(+3.41%) |
Jun 30, 2017 | 9.393 | 9.651 | 9.255 | 9.617 | 1,187,691 | +0.22(+2.29%) |
Jun 29, 2017 | 9.108 | 9.729 | 9.083 | 9.401 | 1,682,682 | +0.29(+3.22%) |
Jun 28, 2017 | 9.031 | 9.350 | 8.936 | 9.108 | 1,282,247 | +0.08(+0.86%) |
Jun 27, 2017 | 8.660 | 9.108 | 8.660 | 9.031 | 1,377,735 | +0.35(+4.07%) |
Jun 26, 2017 | 8.643 | 8.782 | 8.531 | 8.678 | 1,559,093 | +0.07(+0.80%) |
Jun 23, 2017 | 8.471 | 8.695 | 8.324 | 8.609 | 1,972,026 | +0.47(+5.71%) |
Jun 22, 2017 | 8.324 | 8.488 | 8.100 | 8.143 | 1,412,491 | -0.18(-2.17%) |
Jun 21, 2017 | 8.859 | 8.859 | 8.152 | 8.324 | 3,033,854 | -0.53(-6.03%) |
Jun 20, 2017 | 9.574 | 9.617 | 8.755 | 8.859 | 2,164,982 | -0.72(-7.47%) |
Jun 19, 2017 | 9.781 | 9.798 | 9.496 | 9.574 | 1,720,327 | -0.14(-1.42%) |
Jun 16, 2017 | 9.591 | 9.798 | 9.479 | 9.712 | 1,967,800 | -0.03(-0.27%) |
Jun 15, 2017 | 9.772 | 9.850 | 9.453 | 9.738 | 1,660,839 | -0.17(-1.74%) |
Jun 14, 2017 | 9.850 | 9.983 | 9.358 | 9.910 | 1,511,432 | +0.06(+0.61%) |
Jun 13, 2017 | 9.634 | 9.996 | 9.470 | 9.850 | 1,764,812 | +0.26(+2.70%) |
Jun 12, 2017 | 9.574 | 10.11 | 9.488 | 9.591 | 2,139,648 | +0.00(+0.00%) |
Jun 09, 2017 | 9.746 | 9.789 | 9.022 | 9.591 | 4,373,637 | -0.17(-1.77%) |
Jun 08, 2017 | 9.237 | 10.28 | 8.915 | 9.763 | 7,482,725 | +0.25(+2.58%) |
Jun 07, 2017 | 9.085 | 9.721 | 9.017 | 9.517 | 4,828,951 | +0.52(+5.75%) |
Jun 06, 2017 | 9.178 | 9.204 | 8.779 | 9.000 | 2,836,991 | -0.20(-2.21%) |
Jun 05, 2017 | 8.915 | 9.220 | 8.796 | 9.204 | 1,576,658 | +0.26(+2.94%) |
Jun 02, 2017 | 9.204 | 9.322 | 8.856 | 8.941 | 1,237,913 | -0.25(-2.77%) |
Jun 01, 2017 | 9.017 | 9.407 | 8.847 | 9.195 | 1,799,319 | +0.19(+2.07%) |
May 31, 2017 | 9.059 | 9.059 | 8.540 | 9.008 | 1,603,632 | -0.03(-0.28%) |
May 30, 2017 | 8.796 | 9.424 | 8.762 | 9.034 | 2,119,576 | +0.29(+3.30%) |
May 26, 2017 | 8.669 | 8.830 | 8.550 | 8.745 | 1,656,852 | +0.09(+1.08%) |
May 25, 2017 | 8.678 | 9.178 | 8.644 | 8.652 | 2,102,550 | +0.08(+0.89%) |
May 24, 2017 | 8.567 | 8.696 | 8.406 | 8.576 | 1,717,250 | +0.01(+0.10%) |
May 23, 2017 | 9.331 | 9.386 | 8.478 | 8.567 | 2,241,390 | -0.70(-7.59%) |
May 22, 2017 | 9.110 | 9.297 | 9.042 | 9.271 | 1,731,843 | +0.27(+3.02%) |
May 19, 2017 | 9.178 | 9.229 | 8.907 | 9.000 | 1,648,991 | -0.06(-0.66%) |
May 18, 2017 | 9.636 | 9.687 | 8.924 | 9.059 | 2,202,105 | -0.58(-5.99%) |
May 17, 2017 | 9.984 | 9.950 | 9.551 | 9.636 | 1,168,634 | -0.35(-3.48%) |
May 16, 2017 | 10.02 | 10.15 | 9.908 | 9.984 | 1,082,483 | -0.08(-0.84%) |
May 15, 2017 | 10.03 | 10.33 | 10.00 | 10.07 | 1,041,846 | +0.08(+0.85%) |
May 12, 2017 | 10.38 | 10.40 | 9.908 | 9.984 | 1,516,369 | -0.48(-4.62%) |
May 11, 2017 | 11.09 | 11.09 | 10.20 | 10.47 | 1,533,454 | -0.70(-6.30%) |
May 10, 2017 | 10.69 | 11.23 | 10.67 | 11.17 | 1,477,102 | +0.46(+4.28%) |
May 09, 2017 | 10.45 | 10.95 | 10.40 | 10.71 | 1,538,628 | +0.30(+2.85%) |
May 08, 2017 | 11.21 | 11.28 | 10.22 | 10.42 | 2,243,469 | -0.78(-6.97%) |
May 05, 2017 | 10.66 | 11.36 | 10.49 | 11.20 | 4,083,389 | +0.31(+2.88%) |
May 04, 2017 | 12.15 | 12.17 | 10.76 | 10.88 | 4,835,333 | +0.19(+1.74%) |
May 03, 2017 | 10.79 | 10.93 | 10.60 | 10.70 | 984,728 | -0.12(-1.10%) |
May 02, 2017 | 10.38 | 10.99 | 10.31 | 10.82 | 1,427,508 | +0.44(+4.25%) |
May 01, 2017 | 10.50 | 10.50 | 10.20 | 10.37 | 969,843 | -0.08(-0.81%) |
Apr 28, 2017 | 10.87 | 10.87 | 10.44 | 10.46 | 738,711 | -0.42(-3.90%) |
Apr 27, 2017 | 11.01 | 11.03 | 10.72 | 10.88 | 730,298 | -0.09(-0.85%) |
Apr 26, 2017 | 10.74 | 11.14 | 10.65 | 10.98 | 1,020,427 | +0.28(+2.62%) |
Apr 25, 2017 | 11.06 | 11.13 | 10.54 | 10.70 | 1,116,628 | -0.30(-2.70%) |
Apr 24, 2017 | 10.94 | 11.07 | 10.69 | 10.99 | 1,323,661 | +0.26(+2.45%) |
Apr 21, 2017 | 10.68 | 10.77 | 10.46 | 10.73 | 993,721 | +0.03(+0.32%) |
Apr 20, 2017 | 10.40 | 10.95 | 10.40 | 10.70 | 1,270,941 | +0.37(+3.62%) |
Apr 19, 2017 | 10.27 | 10.63 | 10.26 | 10.32 | 947,662 | +0.08(+0.74%) |
Apr 18, 2017 | 10.40 | 10.42 | 10.21 | 10.25 | 1,101,827 | -0.16(-1.55%) |
Apr 17, 2017 | 10.42 | 10.47 | 10.17 | 10.41 | 1,010,589 | +0.06(+0.57%) |
Apr 13, 2017 | 10.67 | 10.74 | 10.32 | 10.35 | 1,672,237 | -0.36(-3.33%) |
Apr 12, 2017 | 10.90 | 11.03 | 10.52 | 10.70 | 2,202,156 | -0.27(-2.47%) |
Apr 11, 2017 | 10.70 | 11.10 | 10.58 | 10.98 | 3,414,170 | +0.28(+2.62%) |
Apr 10, 2017 | 11.32 | 11.37 | 10.49 | 10.70 | 3,640,804 | -0.64(-5.68%) |
Apr 07, 2017 | 11.49 | 11.69 | 11.26 | 11.34 | 2,132,433 | -0.14(-1.18%) |
Apr 06, 2017 | 11.77 | 11.94 | 11.42 | 11.48 | 2,572,956 | -0.19(-1.60%) |
Apr 05, 2017 | 11.98 | 12.20 | 11.59 | 11.66 | 1,271,093 | -0.25(-2.07%) |
Apr 04, 2017 | 12.17 | 12.37 | 11.82 | 11.91 | 1,534,266 | -0.31(-2.50%) |
Apr 03, 2017 | 12.71 | 12.88 | 12.14 | 12.21 | 1,414,178 | -0.46(-3.61%) |
Mar 31, 2017 | 12.99 | 13.11 | 12.66 | 12.67 | 1,140,404 | -0.31(-2.42%) |
Mar 30, 2017 | 12.93 | 13.09 | 12.76 | 12.99 | 978,629 | -0.01(-0.07%) |
Mar 29, 2017 | 12.63 | 13.22 | 12.59 | 13.00 | 1,580,732 | +0.42(+3.30%) |
Mar 28, 2017 | 12.26 | 12.64 | 12.10 | 12.58 | 1,129,665 | +0.28(+2.28%) |
Mar 27, 2017 | 12.23 | 12.55 | 12.20 | 12.30 | 1,053,240 | -0.15(-1.23%) |
Mar 24, 2017 | 12.36 | 12.49 | 12.16 | 12.45 | 1,226,923 | +0.12(+0.96%) |
Mar 23, 2017 | 12.33 | 12.68 | 12.32 | 12.33 | 1,420,255 | +0.08(+0.69%) |
Mar 22, 2017 | 12.03 | 12.27 | 11.88 | 12.25 | 1,560,836 | +0.22(+1.83%) |
Mar 21, 2017 | 12.57 | 12.74 | 11.88 | 12.03 | 2,604,324 | -0.53(-4.25%) |
Mar 20, 2017 | 12.90 | 12.94 | 12.44 | 12.56 | 1,278,058 | -0.34(-2.63%) |
Mar 17, 2017 | 13.00 | 13.06 | 12.68 | 12.90 | 2,344,181 | +0.02(+0.13%) |
Mar 16, 2017 | 12.58 | 12.95 | 12.49 | 12.88 | 2,389,375 | +0.30(+2.36%) |
Mar 15, 2017 | 12.27 | 12.67 | 12.12 | 12.59 | 2,237,311 | +0.33(+2.70%) |
Mar 14, 2017 | 12.45 | 12.45 | 11.99 | 12.26 | 1,977,149 | -0.20(-1.63%) |
Mar 13, 2017 | 12.68 | 12.90 | 12.35 | 12.46 | 2,776,449 | -0.20(-1.61%) |
Mar 10, 2017 | 13.50 | 13.50 | 12.61 | 12.66 | 4,987,668 | -0.62(-4.66%) |
Mar 09, 2017 | 13.86 | 14.31 | 13.17 | 13.28 | 19,052,150 | -6.31(-32.22%) |
Mar 08, 2017 | 19.39 | 19.88 | 19.06 | 19.60 | 4,239,525 | +0.21(+1.08%) |
Mar 07, 2017 | 19.39 | 19.76 | 19.31 | 19.39 | 1,322,452 | -0.14(-0.73%) |
Mar 06, 2017 | 19.25 | 19.63 | 19.14 | 19.53 | 1,200,485 | -0.03(-0.17%) |
Mar 03, 2017 | 19.78 | 20.13 | 19.15 | 19.56 | 1,470,889 | -0.21(-1.06%) |
Mar 02, 2017 | 19.29 | 20.22 | 19.15 | 19.77 | 1,494,567 | +0.54(+2.79%) |
Mar 01, 2017 | 19.38 | 19.88 | 19.14 | 19.24 | 1,489,038 | -0.14(-0.74%) |
Feb 28, 2017 | 19.62 | 19.64 | 18.83 | 19.38 | 1,421,598 | -0.37(-1.87%) |
Feb 27, 2017 | 19.36 | 19.80 | 19.21 | 19.75 | 903,963 | +0.36(+1.86%) |
Feb 24, 2017 | 18.74 | 19.91 | 18.60 | 19.39 | 1,120,852 | +0.67(+3.58%) |
Feb 23, 2017 | 19.16 | 19.41 | 18.69 | 18.72 | 1,438,912 | -0.54(-2.79%) |
Feb 22, 2017 | 19.12 | 19.40 | 18.95 | 19.25 | 805,496 | +0.09(+0.48%) |
Feb 21, 2017 | 19.10 | 19.39 | 18.84 | 19.16 | 939,858 | +0.17(+0.88%) |
Feb 17, 2017 | 18.99 | 18.99 | 18.99 | 0 | +0.31(+1.66%) | |
Feb 16, 2017 | 18.94 | 19.14 | 18.24 | 18.68 | 1,334,716 | -0.27(-1.42%) |
Feb 15, 2017 | 19.07 | 19.31 | 18.53 | 18.95 | 1,109,394 | -0.18(-0.92%) |
Feb 14, 2017 | 18.61 | 19.24 | 18.61 | 19.13 | 807,268 | +0.33(+1.74%) |
Feb 13, 2017 | 19.23 | 19.25 | 18.60 | 18.80 | 1,032,566 | -0.26(-1.36%) |
Feb 10, 2017 | 19.17 | 19.43 | 18.66 | 19.06 | 944,598 | -0.07(-0.35%) |
Feb 09, 2017 | 18.32 | 19.25 | 18.32 | 19.13 | 1,862,621 | +0.77(+4.20%) |
Feb 08, 2017 | 17.34 | 18.50 | 17.12 | 18.36 | 1,365,013 | +0.94(+5.39%) |
Feb 07, 2017 | 18.25 | 18.25 | 17.32 | 17.42 | 1,141,825 | -0.66(-3.66%) |
Feb 06, 2017 | 17.97 | 18.47 | 17.93 | 18.08 | 1,427,010 | +0.06(+0.33%) |
Feb 03, 2017 | 18.24 | 18.24 | 17.49 | 18.02 | 1,309,504 | -0.22(-1.20%) |
Feb 02, 2017 | 18.26 | 18.84 | 17.96 | 18.24 | 2,562,026 | +0.23(+1.26%) |
Feb 01, 2017 | 17.98 | 18.22 | 17.62 | 18.01 | 2,638,428 | +0.19(+1.08%) |
Jan 31, 2017 | 16.77 | 18.09 | 16.47 | 17.82 | 3,648,354 | +0.86(+5.04%) |
Jan 30, 2017 | 16.27 | 17.08 | 16.08 | 16.97 | 4,385,685 | +0.63(+3.85%) |
Jan 27, 2017 | 16.79 | 16.91 | 16.19 | 16.34 | 1,166,516 | -0.50(-2.99%) |
Jan 26, 2017 | 17.39 | 17.54 | 16.78 | 16.84 | 1,263,824 | -0.55(-3.14%) |
Jan 25, 2017 | 17.36 | 17.60 | 17.15 | 17.38 | 1,177,065 | +0.22(+1.27%) |
Jan 24, 2017 | 17.02 | 17.28 | 16.56 | 17.17 | 1,324,981 | +0.15(+0.89%) |
Jan 23, 2017 | 17.28 | 17.47 | 16.81 | 17.02 | 2,542,039 | -0.38(-2.17%) |
Jan 20, 2017 | 17.54 | 17.74 | 17.24 | 17.39 | 1,234,789 | -0.02(-0.10%) |
Jan 19, 2017 | 17.78 | 17.97 | 17.34 | 17.41 | 1,371,552 | -0.44(-2.49%) |
Jan 18, 2017 | 17.87 | 17.97 | 17.23 | 17.85 | 1,902,791 | -0.13(-0.70%) |
Jan 17, 2017 | 17.84 | 18.66 | 17.82 | 17.98 | 1,388,358 | +0.07(+0.37%) |
Jan 13, 2017 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 18.11 | 18.36 | 17.64 | 17.91 | 1,482,209 | -0.28(-1.52%) |
Jan 11, 2017 | 18.54 | 18.67 | 17.82 | 18.19 | 1,771,126 | -0.29(-1.54%) |
Jan 10, 2017 | 18.68 | 19.05 | 18.27 | 18.47 | 2,102,415 | -0.36(-1.92%) |
Jan 09, 2017 | 18.62 | 18.94 | 18.43 | 18.84 | 1,913,234 | +0.11(+0.58%) |
Jan 06, 2017 | 19.24 | 19.33 | 18.62 | 18.73 | 3,640,946 | -0.47(-2.45%) |
Jan 05, 2017 | 20.08 | 20.12 | 18.71 | 19.20 | 2,660,252 | -1.64(-7.89%) |
Jan 04, 2017 | 20.59 | 21.38 | 20.56 | 20.84 | 2,345,688 | +0.15(+0.73%) |
Jan 03, 2017 | 21.43 | 21.97 | 20.15 | 20.69 | 2,514,943 | -0.74(-3.44%) |
Dec 30, 2016 | 21.43 | 21.43 | 21.43 | 0 | -0.02(-0.08%) | |
Dec 29, 2016 | 21.64 | 22.11 | 21.03 | 21.44 | 1,507,953 | -0.21(-0.97%) |
Dec 28, 2016 | 22.26 | 22.50 | 21.50 | 21.65 | 1,096,144 | -0.46(-2.09%) |
Dec 27, 2016 | 22.16 | 22.47 | 21.80 | 22.11 | 609,240 | +0.09(+0.42%) |
Dec 23, 2016 | 22.02 | 22.02 | 22.02 | 0 | +0.11(+0.50%) | |
Dec 22, 2016 | 23.77 | 23.77 | 21.77 | 21.91 | 2,230,099 | -1.90(-7.99%) |
Dec 21, 2016 | 23.62 | 24.12 | 23.38 | 23.82 | 1,498,952 | +0.20(+0.85%) |
Dec 20, 2016 | 22.92 | 23.62 | 22.76 | 23.62 | 977,784 | +0.87(+3.83%) |
Dec 19, 2016 | 22.42 | 22.97 | 22.31 | 22.74 | 904,860 | +0.46(+2.07%) |
Dec 16, 2016 | 23.22 | 23.35 | 22.26 | 22.28 | 4,768,063 | -0.68(-2.96%) |
Dec 15, 2016 | 23.11 | 23.38 | 22.82 | 22.96 | 1,220,817 | -0.06(-0.25%) |
Dec 14, 2016 | 22.89 | 23.23 | 22.32 | 23.02 | 1,628,471 | +0.05(+0.22%) |
Dec 13, 2016 | 22.74 | 23.34 | 22.41 | 22.97 | 2,491,964 | +0.29(+1.29%) |
Dec 12, 2016 | 22.73 | 23.00 | 21.89 | 22.68 | 2,614,536 | -0.12(-0.52%) |
Dec 09, 2016 | 22.09 | 23.06 | 21.66 | 22.79 | 3,968,007 | +0.77(+3.50%) |
Dec 08, 2016 | 20.65 | 22.94 | 20.24 | 22.02 | 15,030,614 | +6.26(+39.67%) |
Dec 07, 2016 | 15.27 | 15.98 | 15.19 | 15.77 | 2,382,395 | +0.52(+3.39%) |
Dec 06, 2016 | 14.98 | 15.29 | 14.60 | 15.25 | 1,666,697 | +0.32(+2.12%) |
Dec 05, 2016 | 15.37 | 15.90 | 14.79 | 14.93 | 3,069,367 | -1.08(-6.76%) |
Dec 02, 2016 | 15.76 | 16.19 | 15.59 | 16.02 | 1,943,472 | +0.28(+1.80%) |
Dec 01, 2016 | 15.60 | 15.81 | 15.24 | 15.73 | 923,281 | +0.11(+0.69%) |
Nov 30, 2016 | 15.42 | 15.81 | 15.08 | 15.63 | 1,091,951 | +0.16(+1.02%) |
Nov 29, 2016 | 15.30 | 15.63 | 15.12 | 15.47 | 793,162 | +0.25(+1.64%) |
Nov 28, 2016 | 15.55 | 15.58 | 14.93 | 15.22 | 636,434 | -0.33(-2.14%) |
Nov 25, 2016 | 15.64 | 15.78 | 15.49 | 15.55 | 342,734 | -0.01(-0.05%) |
Nov 23, 2016 | 15.56 | 15.56 | 15.56 | 0 | +0.09(+0.59%) | |
Nov 22, 2016 | 14.93 | 15.57 | 14.93 | 15.47 | 1,136,444 | +0.66(+4.44%) |
Nov 21, 2016 | 14.90 | 15.22 | 14.76 | 14.81 | 777,699 | +0.00(+0.00%) |
Nov 18, 2016 | 15.02 | 15.14 | 14.33 | 14.81 | 975,538 | -0.28(-1.88%) |
Nov 17, 2016 | 14.88 | 15.19 | 14.68 | 15.09 | 626,995 | +0.22(+1.46%) |
Nov 16, 2016 | 14.87 | 15.23 | 14.69 | 14.88 | 841,215 | -0.01(-0.06%) |
Nov 15, 2016 | 14.83 | 15.06 | 14.34 | 14.88 | 933,298 | +0.09(+0.62%) |
Nov 14, 2016 | 14.17 | 14.87 | 14.16 | 14.79 | 1,807,284 | +0.81(+5.78%) |
Nov 11, 2016 | 13.38 | 14.03 | 13.17 | 13.98 | 1,350,573 | +0.59(+4.42%) |
Nov 10, 2016 | 12.85 | 13.70 | 12.84 | 13.39 | 1,806,199 | +0.72(+5.72%) |
Nov 09, 2016 | 11.76 | 12.81 | 11.76 | 12.67 | 1,127,152 | +0.48(+3.96%) |
Nov 08, 2016 | 12.76 | 12.79 | 12.02 | 12.19 | 1,631,006 | -0.66(-5.12%) |
Nov 07, 2016 | 13.09 | 13.28 | 12.82 | 12.84 | 1,188,527 | +0.10(+0.78%) |
Nov 04, 2016 | 12.65 | 13.26 | 12.60 | 12.74 | 1,006,328 | +0.05(+0.39%) |
Nov 03, 2016 | 13.12 | 13.23 | 12.66 | 12.69 | 550,456 | -0.41(-3.11%) |
Nov 02, 2016 | 12.90 | 13.19 | 12.85 | 13.10 | 750,964 | +0.17(+1.35%) |
Nov 01, 2016 | 13.08 | 13.09 | 12.68 | 12.93 | 1,214,416 | -0.23(-1.77%) |
Oct 31, 2016 | 13.28 | 13.43 | 13.05 | 13.16 | 966,878 | -0.11(-0.82%) |
Oct 28, 2016 | 13.19 | 13.50 | 13.15 | 13.27 | 425,810 | -0.02(-0.19%) |
Oct 27, 2016 | 13.90 | 13.92 | 13.18 | 13.29 | 816,946 | -0.62(-4.43%) |
Oct 26, 2016 | 13.95 | 14.29 | 13.86 | 13.91 | 577,179 | -0.20(-1.42%) |
Oct 25, 2016 | 13.95 | 14.17 | 13.73 | 14.11 | 1,118,828 | +0.04(+0.30%) |
Oct 24, 2016 | 13.90 | 14.31 | 13.86 | 14.07 | 1,108,118 | +0.25(+1.81%) |
Oct 21, 2016 | 13.24 | 13.84 | 13.24 | 13.82 | 1,170,687 | +0.39(+2.92%) |
Oct 20, 2016 | 13.36 | 13.55 | 13.33 | 13.43 | 612,365 | +0.02(+0.19%) |
Oct 19, 2016 | 13.24 | 13.51 | 13.09 | 13.40 | 645,430 | +0.23(+1.77%) |
Oct 18, 2016 | 13.45 | 13.46 | 13.09 | 13.17 | 667,523 | -0.09(-0.69%) |
Oct 17, 2016 | 13.39 | 13.40 | 13.09 | 13.26 | 912,465 | -0.12(-0.93%) |
Oct 14, 2016 | 13.62 | 13.66 | 13.27 | 13.38 | 680,768 | -0.17(-1.23%) |
Oct 13, 2016 | 13.61 | 14.18 | 13.42 | 13.55 | 1,218,009 | -0.23(-1.69%) |
Oct 12, 2016 | 13.38 | 13.79 | 13.36 | 13.78 | 933,963 | +0.44(+3.31%) |
Oct 11, 2016 | 13.52 | 13.52 | 13.19 | 13.34 | 976,515 | -0.20(-1.48%) |
Oct 10, 2016 | 13.20 | 13.68 | 13.19 | 13.54 | 1,167,716 | +0.48(+3.70%) |
Oct 07, 2016 | 13.08 | 13.33 | 12.94 | 13.06 | 1,431,287 | +0.06(+0.45%) |
Oct 06, 2016 | 13.03 | 13.06 | 12.74 | 13.00 | 1,131,318 | -0.04(-0.32%) |
Oct 05, 2016 | 12.76 | 13.14 | 12.64 | 13.04 | 1,393,824 | +0.39(+3.09%) |
Oct 04, 2016 | 12.78 | 12.89 | 12.56 | 12.65 | 1,230,839 | -0.17(-1.30%) |