Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.970 | 6.030 | 5.850 | 5.850 | 864,196 | -0.14(-2.34%) |
Aug 30, 2017 | 6.010 | 6.060 | 5.910 | 5.990 | 728,142 | +0.02(+0.34%) |
Aug 29, 2017 | 5.950 | 6.070 | 5.800 | 5.970 | 963,171 | -0.13(-2.13%) |
Aug 28, 2017 | 6.150 | 6.190 | 5.935 | 6.100 | 995,374 | -0.03(-0.49%) |
Aug 25, 2017 | 6.360 | 6.530 | 5.930 | 6.130 | 2,339,652 | -0.11(-1.76%) |
Aug 24, 2017 | 6.410 | 6.865 | 6.110 | 6.240 | 6,330,614 | +0.14(+2.30%) |
Aug 23, 2017 | 5.440 | 6.105 | 5.370 | 6.100 | 2,506,519 | +0.59(+10.71%) |
Aug 22, 2017 | 5.260 | 5.535 | 5.260 | 5.510 | 1,042,378 | +0.18(+3.38%) |
Aug 21, 2017 | 5.600 | 5.600 | 5.255 | 5.330 | 1,132,427 | -0.25(-4.48%) |
Aug 18, 2017 | 5.640 | 5.690 | 5.530 | 5.580 | 1,272,397 | -0.10(-1.76%) |
Aug 17, 2017 | 5.760 | 5.880 | 5.635 | 5.680 | 918,505 | -0.12(-2.07%) |
Aug 16, 2017 | 5.860 | 6.000 | 5.760 | 5.800 | 1,036,806 | -0.09(-1.53%) |
Aug 15, 2017 | 6.110 | 6.170 | 5.870 | 5.890 | 826,164 | -0.18(-2.97%) |
Aug 14, 2017 | 5.890 | 6.080 | 5.890 | 6.070 | 1,784,872 | +0.16(+2.71%) |
Aug 11, 2017 | 5.800 | 6.110 | 5.766 | 5.910 | 2,083,923 | -0.04(-0.67%) |
Aug 10, 2017 | 6.240 | 6.360 | 5.940 | 5.950 | 1,553,878 | -0.39(-6.15%) |
Aug 09, 2017 | 6.500 | 6.620 | 6.285 | 6.340 | 1,742,369 | -0.18(-2.76%) |
Aug 08, 2017 | 6.550 | 6.770 | 6.520 | 6.520 | 1,208,595 | -0.06(-0.91%) |
Aug 07, 2017 | 6.630 | 6.970 | 6.510 | 6.580 | 2,418,205 | -0.09(-1.35%) |
Aug 04, 2017 | 6.990 | 7.980 | 6.380 | 6.670 | 5,219,141 | -0.82(-10.95%) |
Aug 03, 2017 | 7.800 | 7.870 | 7.410 | 7.490 | 1,686,927 | -0.17(-2.22%) |
Aug 02, 2017 | 8.140 | 8.195 | 7.630 | 7.660 | 2,049,338 | -0.69(-8.26%) |
Aug 01, 2017 | 8.170 | 8.720 | 7.980 | 8.350 | 2,466,894 | +0.28(+3.47%) |
Jul 31, 2017 | 8.120 | 8.150 | 7.840 | 8.070 | 983,737 | -0.01(-0.12%) |
Jul 28, 2017 | 8.040 | 8.260 | 7.990 | 8.080 | 813,780 | -0.08(-0.98%) |
Jul 27, 2017 | 8.450 | 8.500 | 7.880 | 8.160 | 890,005 | -0.31(-3.66%) |
Jul 26, 2017 | 8.620 | 8.730 | 8.340 | 8.470 | 599,927 | -0.15(-1.74%) |
Jul 25, 2017 | 8.320 | 8.630 | 8.210 | 8.620 | 685,555 | +0.31(+3.73%) |
Jul 24, 2017 | 8.120 | 8.350 | 8.110 | 8.310 | 778,331 | -0.12(-1.42%) |
Jul 21, 2017 | 8.410 | 8.485 | 8.200 | 8.430 | 476,956 | +0.03(+0.36%) |
Jul 20, 2017 | 8.320 | 8.415 | 8.170 | 8.400 | 502,467 | +0.11(+1.33%) |
Jul 19, 2017 | 8.100 | 8.390 | 8.050 | 8.290 | 456,241 | +0.27(+3.37%) |
Jul 18, 2017 | 7.980 | 8.130 | 7.960 | 8.020 | 327,159 | -0.04(-0.50%) |
Jul 17, 2017 | 8.190 | 8.280 | 8.040 | 8.060 | 388,970 | -0.17(-2.07%) |
Jul 14, 2017 | 8.200 | 8.350 | 8.050 | 8.230 | 846,427 | -0.17(-2.02%) |
Jul 13, 2017 | 8.360 | 8.425 | 8.140 | 8.400 | 703,887 | +0.12(+1.45%) |
Jul 12, 2017 | 8.250 | 8.380 | 8.250 | 8.280 | 422,700 | +0.12(+1.47%) |
Jul 11, 2017 | 8.190 | 8.250 | 8.040 | 8.160 | 418,846 | -0.02(-0.24%) |
Jul 10, 2017 | 7.750 | 8.220 | 7.750 | 8.180 | 795,416 | +0.25(+3.15%) |
Jul 07, 2017 | 7.590 | 7.940 | 7.490 | 7.930 | 689,004 | +0.34(+4.48%) |
Jul 06, 2017 | 7.550 | 7.700 | 7.470 | 7.590 | 515,128 | -0.09(-1.17%) |
Jul 05, 2017 | 7.650 | 7.800 | 7.550 | 7.680 | 621,704 | +0.03(+0.39%) |
Jul 03, 2017 | 7.790 | 7.820 | 7.550 | 7.650 | 490,947 | -0.07(-0.91%) |
Jun 30, 2017 | 7.980 | 8.020 | 7.500 | 7.720 | 2,560,352 | -0.38(-4.69%) |
Jun 29, 2017 | 8.350 | 8.360 | 7.910 | 8.100 | 930,887 | -0.29(-3.46%) |
Jun 28, 2017 | 8.320 | 8.420 | 8.130 | 8.390 | 614,035 | +0.22(+2.69%) |
Jun 27, 2017 | 8.490 | 8.510 | 8.150 | 8.170 | 781,562 | -0.34(-4.00%) |
Jun 26, 2017 | 8.630 | 8.700 | 8.400 | 8.510 | 802,904 | -0.13(-1.50%) |
Jun 23, 2017 | 8.380 | 8.690 | 8.320 | 8.640 | 969,458 | +0.33(+3.97%) |
Jun 22, 2017 | 8.290 | 8.410 | 8.140 | 8.310 | 1,229,666 | +0.06(+0.73%) |
Jun 21, 2017 | 8.390 | 8.530 | 8.190 | 8.250 | 1,218,811 | -0.07(-0.84%) |
Jun 20, 2017 | 8.920 | 8.980 | 8.295 | 8.320 | 1,318,352 | -0.64(-7.14%) |
Jun 19, 2017 | 9.020 | 9.160 | 8.740 | 8.960 | 687,353 | +0.09(+1.01%) |
Jun 16, 2017 | 8.860 | 8.920 | 8.500 | 8.870 | 1,851,871 | +0.02(+0.23%) |
Jun 15, 2017 | 8.790 | 8.915 | 8.520 | 8.850 | 1,015,523 | -0.07(-0.78%) |
Jun 14, 2017 | 9.060 | 9.110 | 8.760 | 8.920 | 1,161,744 | -0.14(-1.55%) |
Jun 13, 2017 | 9.020 | 9.220 | 8.820 | 9.060 | 798,927 | +0.10(+1.12%) |
Jun 12, 2017 | 8.680 | 9.180 | 8.560 | 8.960 | 1,334,776 | +0.06(+0.67%) |
Jun 09, 2017 | 9.550 | 9.780 | 8.620 | 8.900 | 2,233,410 | -0.65(-6.81%) |
Jun 08, 2017 | 8.930 | 9.570 | 8.840 | 9.550 | 1,480,831 | +0.62(+6.94%) |
Jun 07, 2017 | 8.900 | 9.090 | 8.745 | 8.930 | 870,722 | +0.02(+0.22%) |
Jun 06, 2017 | 8.720 | 9.360 | 8.690 | 8.910 | 1,631,510 | +0.10(+1.14%) |
Jun 05, 2017 | 9.100 | 9.190 | 8.760 | 8.810 | 924,000 | -0.31(-3.40%) |
Jun 02, 2017 | 9.200 | 9.390 | 9.020 | 9.120 | 974,290 | -0.08(-0.87%) |
Jun 01, 2017 | 9.130 | 9.220 | 8.840 | 9.200 | 1,752,064 | +0.19(+2.11%) |
May 31, 2017 | 8.910 | 9.070 | 8.550 | 9.010 | 1,230,307 | +0.09(+1.01%) |
May 30, 2017 | 9.010 | 9.090 | 8.765 | 8.920 | 1,010,470 | -0.09(-1.00%) |
May 26, 2017 | 8.870 | 9.140 | 8.745 | 9.010 | 1,206,188 | +0.06(+0.67%) |
May 25, 2017 | 9.200 | 9.540 | 8.715 | 8.950 | 1,972,697 | +0.10(+1.13%) |
May 24, 2017 | 9.030 | 9.090 | 8.730 | 8.850 | 839,296 | -0.22(-2.43%) |
May 23, 2017 | 9.160 | 9.250 | 8.830 | 9.070 | 1,176,833 | -0.07(-0.77%) |
May 22, 2017 | 8.550 | 9.150 | 8.500 | 9.140 | 1,784,140 | +0.83(+9.99%) |
May 19, 2017 | 8.180 | 8.430 | 8.170 | 8.310 | 694,084 | +0.16(+1.96%) |
May 18, 2017 | 8.170 | 8.390 | 8.100 | 8.150 | 910,214 | -0.04(-0.49%) |
May 17, 2017 | 9.030 | 9.030 | 8.050 | 8.190 | 2,035,222 | -1.02(-11.07%) |
May 16, 2017 | 9.300 | 9.380 | 9.080 | 9.210 | 1,188,937 | -0.13(-1.39%) |
May 15, 2017 | 8.600 | 9.650 | 8.590 | 9.340 | 2,831,225 | +0.91(+10.79%) |
May 12, 2017 | 8.400 | 8.544 | 8.215 | 8.430 | 1,149,336 | +0.00(+0.00%) |
May 11, 2017 | 8.610 | 8.630 | 8.305 | 8.430 | 1,229,490 | -0.26(-2.99%) |
May 10, 2017 | 8.510 | 8.800 | 8.370 | 8.690 | 1,606,567 | +0.10(+1.16%) |
May 09, 2017 | 7.750 | 8.855 | 7.750 | 8.590 | 2,509,697 | +0.89(+11.56%) |
May 08, 2017 | 7.380 | 7.720 | 7.140 | 7.700 | 1,533,767 | +0.21(+2.80%) |
May 05, 2017 | 8.130 | 8.250 | 6.900 | 7.490 | 3,089,633 | +0.31(+4.32%) |
May 04, 2017 | 7.400 | 7.400 | 7.160 | 7.180 | 2,005,386 | -0.23(-3.10%) |
May 03, 2017 | 7.640 | 7.640 | 7.150 | 7.410 | 2,107,748 | -0.35(-4.51%) |
May 02, 2017 | 7.920 | 7.980 | 7.710 | 7.760 | 1,534,424 | -0.20(-2.51%) |
May 01, 2017 | 7.860 | 8.010 | 7.680 | 7.960 | 1,074,480 | +0.20(+2.58%) |
Apr 28, 2017 | 7.910 | 7.910 | 7.460 | 7.760 | 1,264,082 | -0.19(-2.39%) |
Apr 27, 2017 | 8.000 | 8.050 | 7.840 | 7.950 | 526,853 | +0.03(+0.38%) |
Apr 26, 2017 | 7.990 | 7.990 | 7.760 | 7.920 | 992,880 | -0.13(-1.61%) |
Apr 25, 2017 | 7.960 | 8.250 | 7.960 | 8.050 | 876,857 | +0.17(+2.16%) |
Apr 24, 2017 | 8.350 | 8.399 | 7.830 | 7.880 | 1,130,753 | -0.36(-4.37%) |
Apr 21, 2017 | 7.820 | 8.980 | 7.820 | 8.240 | 3,904,790 | +0.48(+6.19%) |
Apr 20, 2017 | 7.800 | 7.805 | 7.620 | 7.760 | 781,301 | +0.04(+0.52%) |
Apr 19, 2017 | 8.090 | 8.150 | 7.710 | 7.720 | 1,066,649 | -0.29(-3.62%) |
Apr 18, 2017 | 8.000 | 8.090 | 7.970 | 8.010 | 777,612 | -0.06(-0.74%) |
Apr 17, 2017 | 8.110 | 8.180 | 8.000 | 8.070 | 587,441 | -0.03(-0.37%) |
Apr 13, 2017 | 8.150 | 8.300 | 8.000 | 8.100 | 1,512,486 | +0.05(+0.62%) |
Apr 12, 2017 | 8.220 | 8.240 | 8.050 | 8.050 | 835,799 | -0.17(-2.07%) |
Apr 11, 2017 | 8.320 | 8.380 | 8.030 | 8.220 | 760,491 | -0.14(-1.67%) |
Apr 10, 2017 | 8.490 | 8.640 | 8.340 | 8.360 | 764,567 | -0.15(-1.76%) |
Apr 07, 2017 | 8.410 | 8.520 | 8.350 | 8.510 | 921,843 | -0.03(-0.35%) |
Apr 06, 2017 | 8.490 | 8.580 | 8.220 | 8.540 | 982,362 | +0.06(+0.71%) |
Apr 05, 2017 | 8.620 | 8.780 | 8.470 | 8.480 | 1,032,629 | -0.12(-1.40%) |
Apr 04, 2017 | 8.810 | 8.860 | 8.580 | 8.600 | 842,762 | -0.27(-3.04%) |
Apr 03, 2017 | 9.040 | 9.210 | 8.820 | 8.870 | 494,520 | -0.14(-1.55%) |
Mar 31, 2017 | 9.110 | 9.140 | 8.830 | 9.010 | 596,116 | -0.09(-0.99%) |
Mar 30, 2017 | 9.150 | 9.290 | 9.030 | 9.100 | 492,091 | -0.05(-0.55%) |
Mar 29, 2017 | 9.400 | 9.470 | 9.140 | 9.150 | 546,715 | -0.27(-2.87%) |
Mar 28, 2017 | 9.370 | 9.540 | 9.270 | 9.420 | 647,554 | +0.04(+0.43%) |
Mar 27, 2017 | 9.090 | 9.410 | 9.060 | 9.380 | 807,793 | +0.12(+1.30%) |
Mar 24, 2017 | 8.850 | 9.480 | 8.840 | 9.260 | 1,130,524 | +0.47(+5.35%) |
Mar 23, 2017 | 8.740 | 8.965 | 8.680 | 8.790 | 1,272,066 | +0.03(+0.34%) |
Mar 22, 2017 | 8.550 | 8.830 | 8.500 | 8.760 | 1,088,486 | +0.14(+1.62%) |
Mar 21, 2017 | 9.000 | 9.205 | 8.530 | 8.620 | 1,573,983 | -0.34(-3.79%) |
Mar 20, 2017 | 9.160 | 9.190 | 8.870 | 8.960 | 1,601,475 | -0.21(-2.29%) |
Mar 17, 2017 | 9.310 | 9.440 | 9.060 | 9.170 | 1,654,934 | -0.09(-0.97%) |
Mar 16, 2017 | 9.560 | 9.770 | 8.950 | 9.260 | 2,731,526 | -0.29(-3.04%) |
Mar 15, 2017 | 6.990 | 9.570 | 6.900 | 9.550 | 15,503,090 | +1.47(+18.19%) |
Mar 14, 2017 | 8.490 | 8.520 | 8.060 | 8.080 | 3,287,292 | -0.43(-5.05%) |
Mar 13, 2017 | 9.000 | 9.140 | 8.495 | 8.510 | 2,212,226 | -0.50(-5.55%) |
Mar 10, 2017 | 9.360 | 9.560 | 8.700 | 9.010 | 2,788,130 | -0.66(-6.83%) |
Mar 09, 2017 | 9.340 | 9.730 | 9.100 | 9.670 | 1,075,630 | +0.33(+3.53%) |
Mar 08, 2017 | 9.750 | 9.880 | 9.310 | 9.340 | 781,991 | -0.39(-4.01%) |
Mar 07, 2017 | 9.990 | 10.14 | 9.620 | 9.730 | 678,777 | -0.03(-0.31%) |
Mar 06, 2017 | 9.910 | 9.990 | 9.630 | 9.760 | 1,071,424 | -0.17(-1.71%) |
Mar 03, 2017 | 9.770 | 10.19 | 9.700 | 9.930 | 899,802 | +0.21(+2.16%) |
Mar 02, 2017 | 10.00 | 10.29 | 9.720 | 9.720 | 1,197,964 | -0.32(-3.19%) |
Mar 01, 2017 | 10.34 | 10.45 | 10.02 | 10.04 | 1,272,606 | -0.11(-1.08%) |
Feb 28, 2017 | 10.91 | 10.95 | 10.06 | 10.15 | 1,719,576 | -0.80(-7.31%) |
Feb 27, 2017 | 11.21 | 11.23 | 10.65 | 10.95 | 1,485,056 | -0.28(-2.49%) |
Feb 24, 2017 | 11.07 | 11.36 | 11.05 | 11.23 | 919,828 | -0.23(-2.01%) |
Feb 23, 2017 | 12.00 | 12.14 | 11.00 | 11.46 | 2,780,231 | -0.13(-1.12%) |
Feb 22, 2017 | 12.29 | 12.38 | 11.53 | 11.59 | 1,116,058 | -0.70(-5.70%) |
Feb 21, 2017 | 12.03 | 12.44 | 11.99 | 12.29 | 860,324 | +0.27(+2.25%) |
Feb 17, 2017 | 12.02 | 12.02 | 12.02 | 0 | -0.08(-0.66%) | |
Feb 16, 2017 | 12.16 | 12.31 | 11.96 | 12.10 | 448,259 | -0.07(-0.58%) |
Feb 15, 2017 | 12.13 | 12.26 | 11.91 | 12.17 | 592,873 | +0.12(+1.00%) |
Feb 14, 2017 | 11.76 | 12.26 | 11.69 | 12.05 | 990,313 | +0.43(+3.70%) |
Feb 13, 2017 | 11.25 | 11.82 | 11.15 | 11.62 | 908,123 | +0.46(+4.12%) |
Feb 10, 2017 | 10.95 | 11.24 | 10.83 | 11.16 | 953,117 | +0.32(+2.95%) |
Feb 09, 2017 | 10.76 | 11.00 | 10.71 | 10.84 | 511,909 | +0.06(+0.56%) |
Feb 08, 2017 | 10.95 | 10.95 | 10.63 | 10.78 | 1,097,869 | -0.15(-1.37%) |
Feb 07, 2017 | 10.93 | 11.12 | 10.77 | 10.93 | 597,109 | +0.01(+0.09%) |
Feb 06, 2017 | 11.20 | 11.24 | 10.82 | 10.92 | 448,099 | -0.32(-2.85%) |
Feb 03, 2017 | 11.11 | 11.25 | 10.89 | 11.24 | 558,619 | +0.21(+1.90%) |
Feb 02, 2017 | 10.92 | 11.04 | 10.69 | 11.03 | 415,129 | +0.06(+0.55%) |
Feb 01, 2017 | 11.08 | 11.12 | 10.81 | 10.97 | 496,752 | +0.02(+0.18%) |
Jan 31, 2017 | 10.92 | 11.00 | 10.55 | 10.95 | 611,374 | -0.01(-0.09%) |
Jan 30, 2017 | 11.06 | 11.25 | 10.90 | 10.96 | 685,980 | +0.12(+1.11%) |
Jan 27, 2017 | 11.00 | 11.05 | 10.78 | 10.84 | 249,049 | -0.13(-1.19%) |
Jan 26, 2017 | 11.10 | 11.27 | 10.90 | 10.97 | 495,214 | -0.17(-1.53%) |
Jan 25, 2017 | 11.29 | 11.39 | 11.07 | 11.14 | 598,298 | -0.05(-0.45%) |
Jan 24, 2017 | 10.96 | 11.28 | 10.88 | 11.19 | 720,981 | +0.34(+3.13%) |
Jan 23, 2017 | 10.80 | 10.95 | 10.63 | 10.85 | 464,138 | +0.02(+0.18%) |
Jan 20, 2017 | 10.77 | 11.13 | 10.75 | 10.83 | 880,424 | +0.08(+0.74%) |
Jan 19, 2017 | 10.50 | 10.82 | 10.45 | 10.75 | 855,841 | +0.31(+2.97%) |
Jan 18, 2017 | 10.75 | 10.77 | 10.37 | 10.44 | 602,664 | -0.30(-2.79%) |
Jan 17, 2017 | 10.87 | 11.01 | 10.70 | 10.74 | 506,233 | -0.23(-2.10%) |
Jan 13, 2017 | 10.97 | 10.97 | 10.97 | 0 | +0.18(+1.67%) | |
Jan 12, 2017 | 11.15 | 11.26 | 10.66 | 10.79 | 653,170 | -0.26(-2.35%) |
Jan 11, 2017 | 11.28 | 11.31 | 11.00 | 11.05 | 765,669 | -0.15(-1.34%) |
Jan 10, 2017 | 10.88 | 11.23 | 10.88 | 11.20 | 848,338 | +0.32(+2.94%) |
Jan 09, 2017 | 10.96 | 11.15 | 10.76 | 10.88 | 510,473 | -0.08(-0.73%) |
Jan 06, 2017 | 11.00 | 11.15 | 10.83 | 10.96 | 323,078 | -0.01(-0.09%) |
Jan 05, 2017 | 11.01 | 11.28 | 10.87 | 10.97 | 475,487 | -0.25(-2.23%) |
Jan 04, 2017 | 10.93 | 11.27 | 10.88 | 11.22 | 752,808 | +0.33(+3.03%) |
Jan 03, 2017 | 10.80 | 11.05 | 10.51 | 10.89 | 726,868 | +0.08(+0.74%) |
Dec 30, 2016 | 10.81 | 10.81 | 10.81 | 0 | -0.03(-0.28%) | |
Dec 29, 2016 | 10.91 | 11.03 | 10.51 | 10.84 | 893,881 | -0.08(-0.73%) |
Dec 28, 2016 | 11.32 | 11.33 | 10.90 | 10.92 | 670,307 | -0.24(-2.15%) |
Dec 27, 2016 | 10.91 | 11.39 | 10.91 | 11.16 | 612,291 | +0.25(+2.29%) |
Dec 23, 2016 | 10.91 | 10.91 | 10.91 | 0 | -0.30(-2.68%) | |
Dec 22, 2016 | 11.19 | 11.52 | 11.01 | 11.21 | 903,299 | +0.05(+0.45%) |
Dec 21, 2016 | 10.65 | 11.57 | 10.60 | 11.16 | 1,468,612 | +0.37(+3.43%) |
Dec 20, 2016 | 10.27 | 11.40 | 10.10 | 10.79 | 4,392,791 | -1.70(-13.61%) |
Dec 19, 2016 | 12.70 | 12.80 | 12.40 | 12.49 | 833,548 | -0.11(-0.87%) |
Dec 16, 2016 | 12.32 | 12.86 | 12.21 | 12.60 | 2,022,413 | +0.39(+3.19%) |
Dec 15, 2016 | 12.30 | 12.59 | 12.04 | 12.21 | 642,299 | +0.06(+0.49%) |
Dec 14, 2016 | 12.47 | 12.59 | 11.86 | 12.15 | 835,900 | -0.37(-2.96%) |
Dec 13, 2016 | 12.49 | 12.93 | 12.32 | 12.52 | 1,067,791 | +0.17(+1.38%) |
Dec 12, 2016 | 12.55 | 12.69 | 12.09 | 12.35 | 873,214 | -0.40(-3.14%) |
Dec 09, 2016 | 13.52 | 14.00 | 12.62 | 12.75 | 814,199 | -0.58(-4.35%) |
Dec 08, 2016 | 12.82 | 13.37 | 12.81 | 13.33 | 874,120 | +0.70(+5.54%) |
Dec 07, 2016 | 12.37 | 12.73 | 12.37 | 12.63 | 398,335 | +0.21(+1.69%) |
Dec 06, 2016 | 12.48 | 12.72 | 12.15 | 12.42 | 422,132 | -0.01(-0.08%) |
Dec 05, 2016 | 11.73 | 12.54 | 11.73 | 12.43 | 584,351 | +0.87(+7.53%) |
Dec 02, 2016 | 12.00 | 12.19 | 11.51 | 11.56 | 900,347 | -0.55(-4.54%) |
Dec 01, 2016 | 12.88 | 13.11 | 11.90 | 12.11 | 829,270 | -0.81(-6.27%) |
Nov 30, 2016 | 13.59 | 13.68 | 12.82 | 12.92 | 701,272 | -0.67(-4.93%) |
Nov 29, 2016 | 13.56 | 13.95 | 13.44 | 13.59 | 855,082 | +0.04(+0.30%) |
Nov 28, 2016 | 13.32 | 13.72 | 13.28 | 13.55 | 646,438 | +0.27(+2.03%) |
Nov 25, 2016 | 13.38 | 13.38 | 12.90 | 13.28 | 205,370 | -0.09(-0.67%) |
Nov 23, 2016 | 13.37 | 13.37 | 13.37 | 0 | +0.03(+0.22%) | |
Nov 22, 2016 | 13.04 | 13.42 | 12.92 | 13.34 | 607,454 | +0.35(+2.69%) |
Nov 21, 2016 | 13.55 | 13.71 | 12.80 | 12.99 | 853,861 | -0.45(-3.35%) |
Nov 18, 2016 | 13.30 | 13.44 | 12.87 | 13.44 | 780,132 | +0.16(+1.20%) |
Nov 17, 2016 | 13.25 | 13.54 | 13.21 | 13.28 | 1,150,910 | +0.09(+0.68%) |
Nov 16, 2016 | 12.31 | 13.22 | 12.14 | 13.19 | 778,338 | +0.85(+6.89%) |
Nov 15, 2016 | 12.21 | 12.52 | 12.04 | 12.34 | 561,720 | +0.18(+1.48%) |
Nov 14, 2016 | 11.68 | 12.19 | 11.66 | 12.16 | 1,086,998 | +0.56(+4.83%) |
Nov 11, 2016 | 11.23 | 11.81 | 11.23 | 11.60 | 892,511 | +0.34(+3.02%) |
Nov 10, 2016 | 12.01 | 12.38 | 11.25 | 11.26 | 1,183,311 | -0.62(-5.22%) |
Nov 09, 2016 | 11.84 | 12.04 | 11.61 | 11.88 | 876,631 | -0.39(-3.18%) |
Nov 08, 2016 | 11.64 | 12.43 | 11.56 | 12.27 | 1,296,925 | +0.63(+5.41%) |
Nov 07, 2016 | 11.25 | 11.83 | 11.04 | 11.64 | 2,083,619 | +0.41(+3.65%) |
Nov 04, 2016 | 11.32 | 11.69 | 10.22 | 11.23 | 4,599,873 | -3.34(-22.92%) |
Nov 03, 2016 | 14.46 | 14.70 | 14.03 | 14.57 | 924,987 | +0.14(+0.97%) |
Nov 02, 2016 | 14.64 | 15.37 | 14.37 | 14.43 | 934,353 | +0.22(+1.55%) |
Nov 01, 2016 | 13.88 | 14.37 | 13.70 | 14.21 | 493,750 | +0.21(+1.50%) |
Oct 31, 2016 | 14.32 | 14.38 | 13.97 | 14.00 | 410,759 | +0.09(+0.65%) |
Oct 28, 2016 | 13.87 | 14.34 | 13.81 | 13.91 | 429,775 | -0.06(-0.43%) |
Oct 27, 2016 | 15.51 | 15.59 | 13.86 | 13.97 | 1,353,295 | -1.34(-8.75%) |
Oct 26, 2016 | 15.01 | 15.42 | 15.00 | 15.31 | 410,455 | +0.13(+0.86%) |
Oct 25, 2016 | 15.45 | 15.68 | 15.01 | 15.18 | 468,892 | -0.28(-1.81%) |
Oct 24, 2016 | 15.00 | 15.48 | 14.99 | 15.46 | 502,587 | +0.54(+3.62%) |
Oct 21, 2016 | 14.89 | 15.07 | 14.78 | 14.92 | 237,269 | -0.12(-0.80%) |
Oct 20, 2016 | 15.20 | 15.23 | 14.78 | 15.04 | 425,490 | -0.15(-0.99%) |
Oct 19, 2016 | 14.93 | 15.26 | 14.74 | 15.19 | 512,387 | +0.16(+1.06%) |
Oct 18, 2016 | 15.00 | 15.24 | 14.89 | 15.03 | 482,846 | +0.18(+1.21%) |
Oct 17, 2016 | 14.66 | 14.99 | 14.59 | 14.85 | 424,398 | +0.08(+0.54%) |
Oct 14, 2016 | 14.74 | 15.20 | 14.66 | 14.77 | 527,568 | +0.11(+0.75%) |
Oct 13, 2016 | 14.87 | 14.93 | 14.44 | 14.66 | 804,811 | -0.44(-2.91%) |
Oct 12, 2016 | 15.29 | 15.35 | 14.62 | 15.10 | 660,721 | -0.17(-1.11%) |
Oct 11, 2016 | 15.73 | 15.97 | 15.08 | 15.27 | 932,346 | -0.59(-3.72%) |
Oct 10, 2016 | 16.43 | 16.61 | 15.43 | 15.86 | 1,459,101 | -0.39(-2.40%) |
Oct 07, 2016 | 16.32 | 16.50 | 16.05 | 16.25 | 523,356 | -0.06(-0.37%) |
Oct 06, 2016 | 16.98 | 16.98 | 16.06 | 16.31 | 961,143 | -0.55(-3.26%) |
Oct 05, 2016 | 16.30 | 17.39 | 16.16 | 16.86 | 1,142,878 | +0.82(+5.11%) |
Oct 04, 2016 | 16.25 | 16.54 | 15.83 | 16.04 | 730,343 | -0.08(-0.50%) |
Oct 03, 2016 | 16.31 | 16.46 | 15.92 | 16.12 | 511,126 | -0.22(-1.35%) |
Sep 30, 2016 | 16.52 | 16.62 | 16.00 | 16.34 | 1,316,675 | +0.04(+0.25%) |
Sep 29, 2016 | 16.68 | 16.76 | 16.19 | 16.30 | 943,877 | -0.38(-2.28%) |
Sep 28, 2016 | 17.05 | 17.40 | 16.62 | 16.68 | 949,838 | -0.27(-1.59%) |
Sep 27, 2016 | 16.24 | 17.03 | 16.18 | 16.95 | 701,043 | +0.74(+4.57%) |
Sep 26, 2016 | 16.26 | 16.60 | 16.05 | 16.21 | 650,951 | -0.28(-1.70%) |
Sep 23, 2016 | 17.02 | 17.02 | 16.23 | 16.49 | 806,495 | -0.51(-3.00%) |
Sep 22, 2016 | 17.25 | 17.41 | 16.51 | 17.00 | 1,114,361 | -0.05(-0.29%) |
Sep 21, 2016 | 16.97 | 17.37 | 16.63 | 17.05 | 1,058,578 | +0.28(+1.67%) |
Sep 20, 2016 | 18.38 | 18.38 | 16.63 | 16.77 | 1,847,041 | -1.45(-7.96%) |
Sep 19, 2016 | 18.50 | 18.51 | 18.02 | 18.22 | 937,517 | +0.27(+1.50%) |
Sep 16, 2016 | 18.17 | 18.35 | 17.69 | 17.95 | 1,304,895 | -0.09(-0.50%) |
Sep 15, 2016 | 17.60 | 18.47 | 17.55 | 18.04 | 1,286,907 | +0.49(+2.79%) |
Sep 14, 2016 | 17.36 | 17.74 | 17.00 | 17.55 | 1,843,391 | +0.10(+0.57%) |
Sep 13, 2016 | 17.40 | 17.71 | 16.97 | 17.45 | 1,359,458 | -0.04(-0.23%) |
Sep 12, 2016 | 16.56 | 18.00 | 16.36 | 17.49 | 2,064,395 | +1.01(+6.13%) |
Sep 09, 2016 | 17.22 | 17.34 | 16.24 | 16.48 | 1,409,244 | -0.31(-1.85%) |
Sep 08, 2016 | 16.67 | 17.13 | 16.53 | 16.79 | 1,372,270 | +0.24(+1.45%) |
Sep 07, 2016 | 16.06 | 16.73 | 16.00 | 16.55 | 1,323,911 | +0.65(+4.09%) |
Sep 06, 2016 | 15.83 | 16.27 | 15.47 | 15.90 | 1,021,450 | +0.22(+1.40%) |
Sep 02, 2016 | 15.29 | 15.68 | 15.68 | 15.68 | 671,000 | +0.43(+2.82%) |