Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.38 | 12.50 | 12.30 | 12.34 | 1,409,109 | +0.00(+0.00%) |
Nov 29, 2017 | 12.30 | 12.42 | 12.25 | 12.34 | 1,163,474 | +0.00(+0.00%) |
Nov 28, 2017 | 12.17 | 12.34 | 12.09 | 12.34 | 1,277,454 | +0.20(+1.67%) |
Nov 27, 2017 | 12.05 | 12.21 | 12.05 | 12.13 | 972,667 | +0.08(+0.67%) |
Nov 24, 2017 | 12.17 | 12.17 | 11.95 | 12.05 | 324,940 | -0.08(-0.67%) |
Nov 22, 2017 | 12.17 | 12.21 | 12.05 | 12.13 | 824,860 | -0.04(-0.33%) |
Nov 21, 2017 | 12.01 | 12.23 | 12.01 | 12.17 | 1,016,279 | +0.16(+1.35%) |
Nov 20, 2017 | 12.01 | 12.13 | 11.87 | 12.01 | 1,491,604 | +0.00(+0.00%) |
Nov 17, 2017 | 12.21 | 12.34 | 11.93 | 12.01 | 1,762,156 | -0.24(-1.99%) |
Nov 16, 2017 | 12.21 | 12.30 | 12.21 | 12.25 | 1,991,681 | +0.08(+0.67%) |
Nov 15, 2017 | 12.30 | 12.36 | 12.17 | 12.17 | 905,710 | -0.20(-1.64%) |
Nov 14, 2017 | 12.50 | 12.54 | 12.34 | 12.38 | 1,007,737 | -0.12(-0.97%) |
Nov 13, 2017 | 12.62 | 12.66 | 12.46 | 12.50 | 1,237,362 | -0.12(-0.97%) |
Nov 10, 2017 | 12.54 | 12.70 | 12.46 | 12.62 | 1,185,761 | +0.04(+0.32%) |
Nov 09, 2017 | 12.42 | 12.66 | 12.42 | 12.58 | 1,132,214 | +0.00(+0.00%) |
Nov 08, 2017 | 12.54 | 12.64 | 12.46 | 12.58 | 1,401,792 | +0.04(+0.32%) |
Nov 07, 2017 | 12.70 | 12.70 | 12.46 | 12.54 | 968,231 | -0.08(-0.64%) |
Nov 06, 2017 | 12.62 | 12.74 | 12.54 | 12.62 | 1,161,045 | +0.08(+0.65%) |
Nov 03, 2017 | 12.74 | 12.80 | 12.46 | 12.54 | 1,168,027 | -0.20(-1.59%) |
Nov 02, 2017 | 12.70 | 12.86 | 12.66 | 12.74 | 1,152,405 | +0.04(+0.32%) |
Nov 01, 2017 | 13.11 | 13.19 | 12.66 | 12.70 | 1,487,022 | -0.37(-2.79%) |
Oct 31, 2017 | 12.99 | 13.19 | 12.99 | 13.07 | 1,793,616 | -0.12(-0.92%) |
Oct 30, 2017 | 12.90 | 13.27 | 12.83 | 13.19 | 1,714,352 | +0.24(+1.88%) |
Oct 27, 2017 | 12.66 | 13.27 | 12.38 | 12.94 | 3,035,931 | +0.57(+4.59%) |
Oct 26, 2017 | 12.21 | 12.46 | 12.21 | 12.38 | 1,558,139 | +0.16(+1.33%) |
Oct 25, 2017 | 12.30 | 12.30 | 12.13 | 12.21 | 1,146,395 | -0.04(-0.33%) |
Oct 24, 2017 | 12.30 | 12.34 | 12.13 | 12.25 | 995,988 | +0.04(+0.33%) |
Oct 23, 2017 | 12.38 | 12.42 | 12.06 | 12.21 | 1,288,965 | -0.24(-1.95%) |
Oct 20, 2017 | 12.46 | 12.48 | 12.34 | 12.46 | 1,137,667 | +0.08(+0.66%) |
Oct 19, 2017 | 12.38 | 12.56 | 12.34 | 12.38 | 1,234,054 | +0.00(+0.00%) |
Oct 18, 2017 | 12.46 | 12.54 | 12.36 | 12.38 | 1,306,735 | -0.12(-0.97%) |
Oct 17, 2017 | 12.38 | 12.50 | 12.30 | 12.50 | 1,386,879 | +0.12(+0.98%) |
Oct 16, 2017 | 12.25 | 12.38 | 12.19 | 12.38 | 1,266,297 | +0.16(+1.33%) |
Oct 13, 2017 | 12.46 | 12.58 | 12.17 | 12.21 | 981,585 | -0.28(-2.27%) |
Oct 12, 2017 | 12.30 | 12.66 | 12.30 | 12.50 | 1,074,461 | +0.16(+1.32%) |
Oct 11, 2017 | 12.34 | 12.38 | 12.25 | 12.34 | 901,842 | +0.04(+0.33%) |
Oct 10, 2017 | 12.30 | 12.38 | 12.23 | 12.30 | 1,025,222 | +0.04(+0.33%) |
Oct 09, 2017 | 12.30 | 12.34 | 12.17 | 12.25 | 737,656 | +0.04(+0.33%) |
Oct 06, 2017 | 12.21 | 12.25 | 12.13 | 12.21 | 1,133,047 | +0.00(+0.00%) |
Oct 05, 2017 | 12.21 | 12.25 | 12.13 | 12.21 | 1,384,246 | +0.08(+0.67%) |
Oct 04, 2017 | 12.34 | 12.34 | 12.05 | 12.13 | 1,382,353 | -0.24(-1.97%) |
Oct 03, 2017 | 12.34 | 12.38 | 12.13 | 12.38 | 1,179,421 | +0.04(+0.33%) |
Oct 02, 2017 | 12.01 | 12.34 | 11.93 | 12.34 | 1,331,788 | +0.28(+2.36%) |
Sep 29, 2017 | 12.21 | 12.30 | 12.01 | 12.05 | 1,054,815 | -0.20(-1.66%) |
Sep 28, 2017 | 12.13 | 12.30 | 11.93 | 12.25 | 1,434,184 | +0.08(+0.67%) |
Sep 27, 2017 | 11.81 | 12.17 | 11.77 | 12.17 | 1,806,268 | +0.32(+2.74%) |
Sep 26, 2017 | 11.65 | 11.85 | 11.61 | 11.85 | 1,229,950 | +0.24(+2.06%) |
Sep 25, 2017 | 11.45 | 11.61 | 11.45 | 11.61 | 948,723 | +0.12(+1.04%) |
Sep 22, 2017 | 11.41 | 11.61 | 11.40 | 11.49 | 1,197,733 | +0.04(+0.35%) |
Sep 21, 2017 | 11.49 | 11.53 | 11.35 | 11.45 | 897,205 | -0.04(-0.35%) |
Sep 20, 2017 | 11.41 | 11.61 | 11.37 | 11.49 | 903,229 | +0.04(+0.35%) |
Sep 19, 2017 | 11.61 | 11.65 | 11.41 | 11.45 | 922,390 | -0.16(-1.37%) |
Sep 18, 2017 | 11.65 | 11.81 | 11.53 | 11.61 | 1,066,804 | +0.00(+0.00%) |
Sep 15, 2017 | 11.89 | 12.05 | 11.53 | 11.61 | 1,643,150 | +0.00(+0.00%) |
Sep 14, 2017 | 11.61 | 11.61 | 11.49 | 11.61 | 926,655 | -0.04(-0.34%) |
Sep 13, 2017 | 11.61 | 11.65 | 11.49 | 11.65 | 896,841 | +0.00(+0.00%) |
Sep 12, 2017 | 11.73 | 11.77 | 11.59 | 11.65 | 985,113 | -0.08(-0.68%) |
Sep 11, 2017 | 11.49 | 11.79 | 11.47 | 11.73 | 1,121,859 | +0.28(+2.44%) |
Sep 08, 2017 | 11.29 | 11.53 | 11.21 | 11.45 | 1,092,036 | +0.16(+1.41%) |
Sep 07, 2017 | 11.29 | 11.37 | 11.25 | 11.29 | 683,732 | +0.00(+0.00%) |
Sep 06, 2017 | 11.25 | 11.45 | 11.25 | 11.29 | 908,081 | +0.04(+0.35%) |
Sep 05, 2017 | 11.53 | 11.55 | 11.21 | 11.25 | 914,888 | -0.24(-2.08%) |
Sep 01, 2017 | 11.49 | 11.61 | 11.45 | 11.49 | 971,033 | +0.04(+0.35%) |
Aug 31, 2017 | 11.37 | 11.65 | 11.33 | 11.45 | 1,481,131 | +0.08(+0.70%) |
Aug 30, 2017 | 11.29 | 11.37 | 11.25 | 11.37 | 777,511 | +0.04(+0.35%) |
Aug 29, 2017 | 11.29 | 11.43 | 11.17 | 11.33 | 1,020,049 | +0.04(+0.35%) |
Aug 28, 2017 | 11.01 | 11.33 | 11.01 | 11.29 | 1,353,581 | +0.32(+2.91%) |
Aug 25, 2017 | 10.89 | 11.05 | 10.85 | 10.97 | 1,226,167 | +0.04(+0.37%) |
Aug 24, 2017 | 10.89 | 10.97 | 10.85 | 10.93 | 877,206 | +0.04(+0.37%) |
Aug 23, 2017 | 10.85 | 10.93 | 10.77 | 10.89 | 1,405,753 | +0.00(+0.00%) |
Aug 22, 2017 | 11.01 | 11.09 | 10.81 | 10.89 | 1,205,077 | -0.08(-0.73%) |
Aug 21, 2017 | 10.97 | 11.09 | 10.85 | 10.97 | 1,260,213 | -0.04(-0.36%) |
Aug 18, 2017 | 10.85 | 11.07 | 10.85 | 11.01 | 1,266,558 | +0.08(+0.73%) |
Aug 17, 2017 | 11.05 | 11.17 | 10.89 | 10.93 | 1,535,467 | -0.12(-1.08%) |
Aug 16, 2017 | 10.89 | 11.09 | 10.85 | 11.05 | 1,497,282 | +0.12(+1.10%) |
Aug 15, 2017 | 11.01 | 11.05 | 10.77 | 10.93 | 1,149,900 | -0.12(-1.08%) |
Aug 14, 2017 | 11.13 | 11.17 | 10.93 | 11.05 | 1,317,378 | +0.00(+0.00%) |
Aug 11, 2017 | 11.25 | 11.41 | 10.97 | 11.05 | 1,489,456 | -0.24(-2.12%) |
Aug 10, 2017 | 11.45 | 11.51 | 11.25 | 11.29 | 1,787,754 | -0.20(-1.74%) |
Aug 09, 2017 | 11.53 | 11.65 | 11.41 | 11.49 | 1,155,248 | -0.08(-0.69%) |
Aug 08, 2017 | 11.69 | 11.77 | 11.53 | 11.57 | 978,883 | -0.16(-1.36%) |
Aug 07, 2017 | 11.53 | 11.77 | 11.53 | 11.73 | 1,522,251 | +0.24(+2.08%) |
Aug 04, 2017 | 11.65 | 11.77 | 11.41 | 11.49 | 3,664,342 | -0.16(-1.37%) |
Aug 03, 2017 | 11.81 | 11.93 | 11.59 | 11.65 | 1,980,997 | -0.20(-1.68%) |
Aug 02, 2017 | 12.05 | 12.05 | 11.69 | 11.85 | 1,784,544 | -0.16(-1.33%) |
Aug 01, 2017 | 12.09 | 12.19 | 11.97 | 12.01 | 1,982,265 | -0.04(-0.33%) |
Jul 31, 2017 | 11.97 | 12.13 | 11.69 | 12.05 | 3,495,519 | +0.56(+4.86%) |
Jul 28, 2017 | 11.17 | 11.93 | 11.17 | 11.49 | 3,839,999 | +0.44(+3.97%) |
Jul 27, 2017 | 10.93 | 11.29 | 10.85 | 11.05 | 1,794,238 | +0.12(+1.10%) |
Jul 26, 2017 | 10.93 | 11.13 | 10.81 | 10.93 | 1,847,645 | +0.00(+0.00%) |
Jul 25, 2017 | 10.57 | 11.05 | 10.57 | 10.93 | 2,349,267 | +0.32(+3.01%) |
Jul 24, 2017 | 10.61 | 10.65 | 10.49 | 10.61 | 1,515,647 | +0.00(+0.00%) |
Jul 21, 2017 | 10.77 | 10.87 | 10.57 | 10.61 | 1,411,151 | -0.12(-1.12%) |
Jul 20, 2017 | 10.65 | 10.85 | 10.65 | 10.73 | 1,121,457 | +0.08(+0.75%) |
Jul 19, 2017 | 10.65 | 10.73 | 10.53 | 10.65 | 1,240,228 | +0.08(+0.75%) |
Jul 18, 2017 | 10.57 | 10.65 | 10.45 | 10.57 | 1,462,358 | -0.08(-0.75%) |
Jul 17, 2017 | 10.69 | 10.77 | 10.61 | 10.65 | 1,119,304 | -0.04(-0.37%) |
Jul 14, 2017 | 10.89 | 10.97 | 10.69 | 10.69 | 1,106,629 | -0.20(-1.83%) |
Jul 13, 2017 | 10.97 | 11.01 | 10.61 | 10.89 | 1,719,778 | -0.12(-1.09%) |
Jul 12, 2017 | 10.77 | 11.13 | 10.73 | 11.01 | 2,290,941 | +0.48(+4.55%) |
Jul 11, 2017 | 10.61 | 10.69 | 10.43 | 10.53 | 1,178,488 | -0.04(-0.38%) |
Jul 10, 2017 | 10.57 | 10.65 | 10.53 | 10.57 | 1,901,516 | -0.04(-0.38%) |
Jul 07, 2017 | 10.53 | 10.61 | 10.45 | 10.61 | 1,209,253 | +0.08(+0.76%) |
Jul 06, 2017 | 10.61 | 10.79 | 10.49 | 10.53 | 2,391,250 | -0.16(-1.49%) |
Jul 05, 2017 | 10.61 | 10.71 | 10.57 | 10.69 | 1,308,076 | +0.00(+0.00%) |
Jul 03, 2017 | 10.53 | 10.81 | 10.49 | 10.69 | 934,323 | +0.16(+1.52%) |
Jun 30, 2017 | 10.45 | 10.65 | 10.45 | 10.53 | 2,651,465 | +0.00(+0.00%) |
Jun 29, 2017 | 10.57 | 10.69 | 10.37 | 10.53 | 2,774,704 | -0.08(-0.75%) |
Jun 28, 2017 | 10.77 | 10.89 | 10.61 | 10.61 | 1,958,068 | -0.12(-1.12%) |
Jun 27, 2017 | 10.81 | 10.85 | 10.65 | 10.73 | 2,307,210 | -0.12(-1.10%) |
Jun 26, 2017 | 10.85 | 10.89 | 10.54 | 10.85 | 2,727,729 | +0.04(+0.36%) |
Jun 23, 2017 | 10.93 | 11.05 | 10.69 | 10.81 | 14,430,340 | -0.04(-0.36%) |
Jun 22, 2017 | 10.97 | 11.01 | 10.85 | 10.85 | 1,122,064 | -0.08(-0.72%) |
Jun 21, 2017 | 11.05 | 11.16 | 10.85 | 10.93 | 1,611,612 | -0.04(-0.36%) |
Jun 20, 2017 | 11.28 | 11.28 | 10.97 | 10.97 | 932,876 | -0.31(-2.78%) |
Jun 19, 2017 | 11.28 | 11.32 | 11.15 | 11.28 | 898,164 | +0.08(+0.70%) |
Jun 16, 2017 | 11.40 | 11.52 | 11.15 | 11.20 | 1,385,632 | -0.16(-1.38%) |
Jun 15, 2017 | 11.28 | 11.36 | 11.09 | 11.36 | 1,118,905 | +0.00(+0.00%) |
Jun 14, 2017 | 11.32 | 11.40 | 11.24 | 11.36 | 1,290,924 | +0.00(+0.00%) |
Jun 13, 2017 | 11.13 | 11.52 | 11.01 | 11.36 | 1,513,613 | +0.20(+1.75%) |
Jun 12, 2017 | 11.13 | 11.28 | 11.13 | 11.16 | 1,707,104 | +0.12(+1.06%) |
Jun 09, 2017 | 11.01 | 11.16 | 10.89 | 11.05 | 1,296,050 | +0.04(+0.36%) |
Jun 08, 2017 | 11.05 | 11.11 | 10.93 | 11.01 | 1,112,341 | -0.12(-1.06%) |
Jun 07, 2017 | 11.44 | 11.44 | 11.09 | 11.13 | 1,516,685 | -0.31(-2.74%) |
Jun 06, 2017 | 11.52 | 11.56 | 11.36 | 11.44 | 1,378,856 | -0.12(-1.02%) |
Jun 05, 2017 | 11.67 | 11.67 | 11.52 | 11.56 | 852,656 | -0.12(-1.01%) |
Jun 02, 2017 | 11.60 | 11.75 | 11.56 | 11.67 | 650,711 | +0.08(+0.68%) |
Jun 01, 2017 | 11.60 | 11.63 | 11.48 | 11.60 | 647,609 | +0.04(+0.34%) |
May 31, 2017 | 11.48 | 11.63 | 11.40 | 11.56 | 1,117,182 | +0.08(+0.68%) |
May 30, 2017 | 11.44 | 11.56 | 11.36 | 11.48 | 725,664 | +0.00(+0.00%) |
May 26, 2017 | 11.48 | 11.63 | 11.36 | 11.48 | 1,161,292 | +0.00(+0.00%) |
May 25, 2017 | 11.44 | 11.52 | 11.36 | 11.48 | 1,124,804 | +0.04(+0.34%) |
May 24, 2017 | 11.40 | 11.48 | 11.26 | 11.44 | 1,321,954 | +0.08(+0.69%) |
May 23, 2017 | 11.48 | 11.48 | 11.28 | 11.36 | 775,580 | -0.04(-0.34%) |
May 22, 2017 | 11.16 | 11.48 | 11.15 | 11.40 | 1,345,384 | +0.27(+2.46%) |
May 19, 2017 | 11.13 | 11.28 | 11.01 | 11.13 | 1,303,898 | +0.00(+0.00%) |
May 18, 2017 | 11.09 | 11.16 | 11.01 | 11.13 | 895,433 | +0.04(+0.35%) |
May 17, 2017 | 11.20 | 11.22 | 11.01 | 11.09 | 1,166,339 | -0.16(-1.39%) |
May 16, 2017 | 11.36 | 11.40 | 11.05 | 11.24 | 1,378,517 | -0.08(-0.69%) |
May 15, 2017 | 11.24 | 11.40 | 11.13 | 11.32 | 1,287,167 | +0.35(+3.21%) |
May 12, 2017 | 11.01 | 11.09 | 10.85 | 10.97 | 1,951,164 | +0.00(+0.00%) |
May 11, 2017 | 11.28 | 11.28 | 10.93 | 10.97 | 1,399,798 | -0.31(-2.78%) |
May 10, 2017 | 11.01 | 11.36 | 10.97 | 11.28 | 1,981,472 | +0.24(+2.13%) |
May 09, 2017 | 11.01 | 11.09 | 10.89 | 11.05 | 910,236 | +0.00(+0.00%) |
May 08, 2017 | 11.24 | 11.28 | 10.97 | 11.05 | 1,907,989 | -0.16(-1.40%) |
May 05, 2017 | 11.05 | 11.28 | 11.01 | 11.20 | 1,200,591 | +0.24(+2.14%) |
May 04, 2017 | 11.16 | 11.18 | 10.85 | 10.97 | 1,451,971 | -0.20(-1.75%) |
May 03, 2017 | 11.24 | 11.28 | 11.13 | 11.16 | 1,715,600 | -0.08(-0.70%) |
May 02, 2017 | 11.48 | 11.52 | 11.20 | 11.24 | 1,374,526 | -0.24(-2.05%) |
May 01, 2017 | 11.63 | 11.67 | 11.44 | 11.48 | 1,678,353 | +0.08(+0.69%) |
Apr 28, 2017 | 11.20 | 11.48 | 11.09 | 11.40 | 1,767,412 | +0.16(+1.39%) |
Apr 27, 2017 | 11.44 | 11.52 | 11.20 | 11.24 | 1,774,488 | +0.00(+0.00%) |
Apr 26, 2017 | 11.56 | 11.67 | 11.13 | 11.24 | 4,230,298 | -0.59(-4.97%) |
Apr 25, 2017 | 11.63 | 11.81 | 11.60 | 11.83 | 1,660,919 | +0.16(+1.34%) |
Apr 24, 2017 | 11.75 | 11.83 | 11.63 | 11.67 | 1,759,675 | -0.04(-0.33%) |
Apr 21, 2017 | 12.03 | 12.03 | 11.67 | 11.71 | 1,572,882 | -0.31(-2.61%) |
Apr 20, 2017 | 12.11 | 12.11 | 11.79 | 12.03 | 1,271,248 | -0.08(-0.65%) |
Apr 19, 2017 | 12.14 | 12.18 | 12.03 | 12.11 | 1,095,116 | +0.04(+0.32%) |
Apr 18, 2017 | 12.03 | 12.16 | 11.99 | 12.07 | 872,054 | +0.00(+0.00%) |
Apr 17, 2017 | 11.99 | 12.11 | 11.89 | 12.07 | 995,676 | +0.04(+0.33%) |
Apr 13, 2017 | 12.03 | 12.14 | 11.99 | 12.03 | 1,242,798 | +0.00(+0.00%) |
Apr 12, 2017 | 12.11 | 12.14 | 11.99 | 12.03 | 844,142 | -0.08(-0.65%) |
Apr 11, 2017 | 12.18 | 12.26 | 12.07 | 12.11 | 812,574 | -0.08(-0.64%) |
Apr 10, 2017 | 12.18 | 12.28 | 12.11 | 12.18 | 931,264 | +0.00(+0.00%) |
Apr 07, 2017 | 12.38 | 12.38 | 12.11 | 12.18 | 982,150 | -0.16(-1.27%) |
Apr 06, 2017 | 12.14 | 12.38 | 12.03 | 12.34 | 2,353,288 | +0.23(+1.94%) |
Apr 05, 2017 | 12.18 | 12.26 | 12.07 | 12.11 | 628,998 | -0.04(-0.32%) |
Apr 04, 2017 | 12.11 | 12.22 | 12.07 | 12.14 | 753,900 | +0.04(+0.32%) |
Apr 03, 2017 | 12.30 | 12.34 | 12.07 | 12.11 | 871,124 | -0.20(-1.59%) |
Mar 31, 2017 | 12.14 | 12.30 | 12.07 | 12.30 | 1,028,413 | +0.20(+1.62%) |
Mar 30, 2017 | 12.03 | 12.14 | 11.99 | 12.11 | 692,094 | +0.08(+0.65%) |
Mar 29, 2017 | 11.75 | 12.07 | 11.75 | 12.03 | 1,275,582 | +0.23(+1.99%) |
Mar 28, 2017 | 11.71 | 11.83 | 11.63 | 11.79 | 1,159,346 | +0.04(+0.33%) |
Mar 27, 2017 | 11.68 | 11.79 | 11.60 | 11.75 | 1,043,438 | +0.04(+0.33%) |
Mar 24, 2017 | 11.79 | 11.87 | 11.68 | 11.71 | 941,368 | -0.04(-0.33%) |
Mar 23, 2017 | 11.71 | 12.02 | 11.68 | 11.75 | 1,446,947 | +0.00(+0.00%) |
Mar 22, 2017 | 11.79 | 11.87 | 11.69 | 11.75 | 908,146 | -0.04(-0.33%) |
Mar 21, 2017 | 12.02 | 12.02 | 11.71 | 11.79 | 1,319,519 | -0.15(-1.29%) |
Mar 20, 2017 | 12.06 | 12.18 | 11.95 | 11.95 | 1,834,174 | -0.12(-0.96%) |
Mar 17, 2017 | 12.10 | 12.10 | 11.95 | 12.06 | 1,308,581 | +0.08(+0.64%) |
Mar 16, 2017 | 11.95 | 12.08 | 11.87 | 11.98 | 670,220 | +0.08(+0.65%) |
Mar 15, 2017 | 11.91 | 12.06 | 11.73 | 11.91 | 1,990,110 | +0.00(+0.00%) |
Mar 14, 2017 | 11.83 | 12.06 | 11.79 | 11.91 | 856,710 | +0.04(+0.32%) |
Mar 13, 2017 | 11.83 | 11.98 | 11.79 | 11.87 | 785,981 | +0.04(+0.33%) |
Mar 10, 2017 | 11.75 | 11.93 | 11.68 | 11.83 | 932,321 | +0.19(+1.66%) |
Mar 09, 2017 | 11.56 | 11.71 | 11.56 | 11.64 | 949,408 | +0.04(+0.33%) |
Mar 08, 2017 | 11.71 | 11.75 | 11.56 | 11.60 | 1,175,808 | -0.12(-0.99%) |
Mar 07, 2017 | 11.71 | 11.87 | 11.68 | 11.71 | 1,646,238 | +0.00(+0.00%) |
Mar 06, 2017 | 11.75 | 11.79 | 11.64 | 11.71 | 2,045,722 | -0.08(-0.65%) |
Mar 03, 2017 | 11.68 | 12.06 | 11.64 | 11.79 | 3,237,225 | -0.77(-6.14%) |
Mar 02, 2017 | 12.41 | 12.68 | 12.33 | 12.56 | 997,899 | +0.23(+1.88%) |
Mar 01, 2017 | 12.52 | 12.60 | 12.33 | 12.33 | 1,010,966 | -0.15(-1.23%) |
Feb 28, 2017 | 12.56 | 12.56 | 12.37 | 12.48 | 2,569,954 | -0.04(-0.31%) |
Feb 27, 2017 | 12.33 | 12.60 | 12.27 | 12.52 | 1,808,414 | +0.19(+1.56%) |
Feb 24, 2017 | 12.25 | 12.45 | 12.10 | 12.33 | 1,117,867 | +0.08(+0.63%) |
Feb 23, 2017 | 12.25 | 12.33 | 12.18 | 12.25 | 1,534,277 | +0.00(+0.00%) |
Feb 22, 2017 | 12.37 | 12.48 | 12.21 | 12.25 | 1,711,095 | -0.15(-1.24%) |
Feb 21, 2017 | 12.33 | 12.48 | 12.18 | 12.41 | 2,616,508 | +0.08(+0.63%) |
Feb 17, 2017 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 11.98 | 12.48 | 11.98 | 12.33 | 2,635,296 | +0.42(+3.56%) |
Feb 15, 2017 | 11.83 | 11.95 | 11.75 | 11.91 | 1,065,592 | +0.04(+0.32%) |
Feb 14, 2017 | 11.91 | 11.98 | 11.75 | 11.87 | 968,530 | -0.08(-0.65%) |
Feb 13, 2017 | 12.21 | 12.25 | 11.77 | 11.95 | 1,914,091 | -0.39(-3.12%) |
Feb 10, 2017 | 12.25 | 12.33 | 12.14 | 12.33 | 714,439 | +0.15(+1.27%) |
Feb 09, 2017 | 12.18 | 12.25 | 12.14 | 12.18 | 731,962 | -0.04(-0.32%) |
Feb 08, 2017 | 12.18 | 12.21 | 12.06 | 12.21 | 944,015 | +0.08(+0.64%) |
Feb 07, 2017 | 12.18 | 12.21 | 12.06 | 12.14 | 937,523 | +0.00(+0.00%) |
Feb 06, 2017 | 12.14 | 12.25 | 12.02 | 12.14 | 1,155,850 | -0.04(-0.32%) |
Feb 03, 2017 | 12.33 | 12.41 | 12.10 | 12.18 | 1,758,596 | -0.12(-0.94%) |
Feb 02, 2017 | 12.25 | 12.33 | 12.10 | 12.29 | 644,123 | +0.04(+0.32%) |
Feb 01, 2017 | 12.48 | 12.52 | 12.18 | 12.25 | 901,865 | -0.15(-1.24%) |
Jan 31, 2017 | 12.10 | 12.47 | 12.06 | 12.41 | 1,254,195 | +0.23(+1.90%) |
Jan 30, 2017 | 12.14 | 12.18 | 11.95 | 12.18 | 693,159 | +0.04(+0.32%) |
Jan 27, 2017 | 12.18 | 12.21 | 12.06 | 12.14 | 652,340 | +0.00(+0.00%) |
Jan 26, 2017 | 12.18 | 12.21 | 12.02 | 12.14 | 1,121,831 | +0.00(+0.00%) |
Jan 25, 2017 | 12.10 | 12.21 | 12.06 | 12.14 | 1,670,591 | +0.04(+0.32%) |
Jan 24, 2017 | 12.10 | 12.21 | 11.95 | 12.10 | 1,180,193 | +0.00(+0.00%) |
Jan 23, 2017 | 12.25 | 12.33 | 12.02 | 12.10 | 2,182,817 | -0.15(-1.26%) |
Jan 20, 2017 | 12.14 | 12.29 | 12.06 | 12.25 | 2,154,954 | +0.12(+0.95%) |
Jan 19, 2017 | 12.41 | 12.52 | 11.91 | 12.14 | 2,286,945 | -0.46(-3.67%) |
Jan 18, 2017 | 12.41 | 12.64 | 12.33 | 12.60 | 1,106,218 | +0.19(+1.55%) |
Jan 17, 2017 | 12.29 | 12.41 | 12.18 | 12.41 | 1,432,086 | +0.12(+0.94%) |
Jan 13, 2017 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.48 | 12.48 | 12.14 | 12.29 | 1,266,840 | -0.19(-1.54%) |
Jan 11, 2017 | 12.21 | 12.52 | 12.18 | 12.48 | 1,202,680 | +0.27(+2.21%) |
Jan 10, 2017 | 12.18 | 12.23 | 12.10 | 12.21 | 841,009 | +0.04(+0.32%) |
Jan 09, 2017 | 12.29 | 12.37 | 12.10 | 12.18 | 1,306,048 | -0.19(-1.56%) |
Jan 06, 2017 | 12.33 | 12.41 | 12.21 | 12.37 | 1,817,960 | +0.08(+0.63%) |
Jan 05, 2017 | 12.21 | 12.33 | 12.10 | 12.29 | 1,117,884 | +0.08(+0.63%) |
Jan 04, 2017 | 12.14 | 12.29 | 12.06 | 12.21 | 1,354,243 | +0.12(+0.96%) |
Jan 03, 2017 | 12.14 | 12.14 | 11.98 | 12.10 | 1,539,658 | +0.08(+0.64%) |
Dec 30, 2016 | 12.02 | 12.02 | 12.02 | 0 | +0.15(+1.30%) | |
Dec 29, 2016 | 11.87 | 12.02 | 11.75 | 11.87 | 1,853,892 | -0.04(-0.32%) |
Dec 28, 2016 | 11.91 | 12.06 | 11.83 | 11.91 | 1,227,660 | +0.00(+0.00%) |
Dec 27, 2016 | 11.98 | 12.02 | 11.83 | 11.91 | 1,086,914 | -0.04(-0.32%) |
Dec 23, 2016 | 11.94 | 11.94 | 11.94 | 0 | +0.15(+1.29%) | |
Dec 22, 2016 | 11.72 | 11.83 | 11.60 | 11.79 | 912,690 | +0.08(+0.65%) |
Dec 21, 2016 | 11.91 | 11.94 | 11.64 | 11.72 | 1,263,082 | -0.15(-1.28%) |
Dec 20, 2016 | 12.10 | 12.10 | 11.83 | 11.87 | 1,925,906 | -0.15(-1.26%) |
Dec 19, 2016 | 11.72 | 12.06 | 11.68 | 12.02 | 2,830,784 | +0.38(+3.26%) |
Dec 16, 2016 | 11.49 | 11.64 | 11.34 | 11.64 | 2,804,407 | +0.08(+0.66%) |
Dec 15, 2016 | 11.72 | 11.87 | 11.34 | 11.57 | 2,160,232 | -0.04(-0.33%) |
Dec 14, 2016 | 11.60 | 11.94 | 11.53 | 11.60 | 3,534,404 | -0.04(-0.33%) |
Dec 13, 2016 | 11.30 | 11.79 | 11.26 | 11.64 | 4,608,237 | +0.46(+4.07%) |
Dec 12, 2016 | 11.00 | 11.30 | 11.00 | 11.19 | 3,183,692 | +0.19(+1.72%) |
Dec 09, 2016 | 10.88 | 11.11 | 10.84 | 11.00 | 3,499,058 | +0.08(+0.70%) |
Dec 08, 2016 | 10.84 | 11.00 | 10.77 | 10.92 | 4,515,697 | +0.11(+1.05%) |
Dec 07, 2016 | 10.84 | 10.92 | 10.73 | 10.81 | 2,058,865 | -0.08(-0.70%) |
Dec 06, 2016 | 10.96 | 11.15 | 10.77 | 10.88 | 2,685,374 | +0.08(+0.70%) |
Dec 05, 2016 | 11.11 | 11.19 | 10.71 | 10.81 | 2,061,175 | -0.27(-2.40%) |
Dec 02, 2016 | 11.11 | 11.17 | 11.00 | 11.07 | 1,581,134 | +0.00(+0.00%) |