Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.55 | 15.75 | 15.35 | 15.55 | 205,768 | +0.00(+0.00%) |
Oct 30, 2017 | 16.05 | 16.10 | 15.45 | 15.55 | 151,585 | -0.50(-3.12%) |
Oct 27, 2017 | 16.20 | 16.35 | 16.00 | 16.05 | 176,462 | -0.10(-0.62%) |
Oct 26, 2017 | 15.85 | 16.35 | 15.72 | 16.15 | 156,558 | +0.40(+2.54%) |
Oct 25, 2017 | 15.70 | 16.10 | 15.65 | 15.75 | 285,871 | +0.00(+0.00%) |
Oct 24, 2017 | 15.70 | 15.95 | 15.70 | 15.75 | 91,101 | +0.15(+0.96%) |
Oct 23, 2017 | 15.50 | 15.80 | 15.45 | 15.60 | 152,433 | +0.05(+0.32%) |
Oct 20, 2017 | 15.85 | 15.85 | 15.40 | 15.55 | 273,017 | -0.20(-1.27%) |
Oct 19, 2017 | 15.95 | 16.00 | 15.60 | 15.75 | 193,549 | -0.30(-1.87%) |
Oct 18, 2017 | 15.85 | 16.25 | 15.80 | 16.05 | 194,670 | +0.15(+0.94%) |
Oct 17, 2017 | 16.50 | 16.50 | 15.75 | 15.90 | 457,495 | -0.60(-3.64%) |
Oct 16, 2017 | 16.75 | 16.95 | 16.45 | 16.50 | 267,719 | -0.30(-1.79%) |
Oct 13, 2017 | 16.55 | 16.88 | 16.30 | 16.80 | 365,604 | +0.30(+1.82%) |
Oct 12, 2017 | 16.00 | 16.61 | 15.90 | 16.50 | 531,591 | +0.55(+3.45%) |
Oct 11, 2017 | 15.80 | 16.00 | 15.65 | 15.95 | 202,440 | +0.25(+1.59%) |
Oct 10, 2017 | 15.60 | 15.80 | 15.22 | 15.70 | 239,349 | +0.20(+1.29%) |
Oct 09, 2017 | 15.35 | 15.50 | 15.20 | 15.50 | 76,959 | +0.15(+0.98%) |
Oct 06, 2017 | 15.20 | 15.40 | 15.10 | 15.35 | 64,920 | +0.05(+0.33%) |
Oct 05, 2017 | 14.95 | 15.35 | 14.85 | 15.30 | 74,573 | +0.40(+2.68%) |
Oct 04, 2017 | 15.00 | 15.00 | 14.80 | 14.90 | 109,869 | -0.15(-1.00%) |
Oct 03, 2017 | 15.65 | 15.75 | 14.85 | 15.05 | 324,302 | -0.85(-5.35%) |
Oct 02, 2017 | 15.70 | 16.00 | 15.60 | 15.90 | 155,409 | +0.25(+1.60%) |
Sep 29, 2017 | 15.55 | 15.85 | 15.55 | 15.65 | 112,413 | +0.05(+0.32%) |
Sep 28, 2017 | 15.60 | 15.80 | 15.36 | 15.60 | 91,738 | +0.00(+0.00%) |
Sep 27, 2017 | 15.30 | 15.85 | 14.95 | 15.60 | 171,120 | +0.40(+2.63%) |
Sep 26, 2017 | 14.85 | 15.30 | 14.65 | 15.20 | 135,372 | +0.40(+2.70%) |
Sep 25, 2017 | 14.45 | 14.85 | 14.30 | 14.80 | 168,593 | +0.30(+2.07%) |
Sep 22, 2017 | 14.55 | 14.85 | 14.20 | 14.50 | 189,391 | -0.05(-0.34%) |
Sep 21, 2017 | 14.75 | 14.75 | 14.10 | 14.55 | 364,067 | -0.30(-2.02%) |
Sep 20, 2017 | 15.35 | 15.50 | 14.75 | 14.85 | 411,797 | -0.50(-3.26%) |
Sep 19, 2017 | 15.75 | 15.95 | 15.25 | 15.35 | 218,942 | -0.40(-2.54%) |
Sep 18, 2017 | 15.75 | 15.85 | 15.55 | 15.75 | 167,953 | +0.05(+0.32%) |
Sep 15, 2017 | 15.75 | 16.00 | 15.60 | 15.70 | 310,285 | +0.00(+0.00%) |
Sep 14, 2017 | 16.00 | 16.05 | 15.50 | 15.70 | 161,963 | -0.30(-1.88%) |
Sep 13, 2017 | 15.90 | 16.35 | 15.88 | 16.00 | 128,476 | +0.05(+0.31%) |
Sep 12, 2017 | 16.20 | 16.30 | 15.82 | 15.95 | 173,773 | -0.25(-1.54%) |
Sep 11, 2017 | 16.05 | 16.40 | 15.95 | 16.20 | 211,268 | +0.30(+1.89%) |
Sep 08, 2017 | 15.85 | 16.15 | 15.75 | 15.90 | 133,615 | +0.00(+0.00%) |
Sep 07, 2017 | 16.10 | 16.20 | 15.75 | 15.90 | 138,327 | -0.20(-1.24%) |
Sep 06, 2017 | 16.55 | 16.75 | 16.10 | 16.10 | 236,995 | -0.40(-2.42%) |
Sep 05, 2017 | 16.15 | 16.55 | 15.75 | 16.50 | 130,609 | +0.35(+2.17%) |
Sep 01, 2017 | 15.95 | 16.15 | 15.61 | 16.15 | 96,503 | +0.30(+1.89%) |
Aug 31, 2017 | 15.75 | 15.95 | 15.60 | 15.85 | 105,701 | +0.15(+0.96%) |
Aug 30, 2017 | 15.60 | 16.00 | 15.50 | 15.70 | 132,775 | +0.10(+0.64%) |
Aug 29, 2017 | 15.55 | 15.88 | 15.35 | 15.60 | 146,701 | -0.10(-0.64%) |
Aug 28, 2017 | 15.65 | 15.75 | 15.40 | 15.70 | 105,718 | +0.15(+0.96%) |
Aug 25, 2017 | 15.85 | 15.85 | 15.40 | 15.55 | 127,779 | -0.20(-1.27%) |
Aug 24, 2017 | 15.80 | 15.90 | 15.55 | 15.75 | 97,097 | +0.05(+0.32%) |
Aug 23, 2017 | 15.80 | 16.05 | 15.50 | 15.70 | 176,040 | -0.25(-1.57%) |
Aug 22, 2017 | 15.85 | 16.10 | 15.80 | 15.95 | 137,096 | +0.15(+0.95%) |
Aug 21, 2017 | 15.80 | 15.90 | 15.20 | 15.80 | 225,186 | -0.05(-0.32%) |
Aug 18, 2017 | 15.75 | 16.00 | 15.70 | 15.85 | 165,965 | +0.00(+0.00%) |
Aug 17, 2017 | 16.00 | 16.20 | 15.80 | 15.85 | 122,165 | -0.20(-1.25%) |
Aug 16, 2017 | 15.80 | 16.05 | 15.75 | 16.05 | 219,337 | +0.25(+1.58%) |
Aug 15, 2017 | 15.95 | 16.00 | 15.40 | 15.80 | 417,491 | -0.15(-0.94%) |
Aug 14, 2017 | 15.40 | 16.20 | 15.25 | 15.95 | 383,145 | +0.65(+4.25%) |
Aug 11, 2017 | 15.50 | 15.50 | 15.03 | 15.30 | 227,661 | +0.00(+0.00%) |
Aug 10, 2017 | 15.90 | 15.90 | 15.05 | 15.30 | 348,405 | -0.60(-3.77%) |
Aug 09, 2017 | 16.55 | 16.65 | 15.60 | 15.90 | 282,313 | -0.65(-3.93%) |
Aug 08, 2017 | 17.05 | 18.00 | 16.50 | 16.55 | 754,539 | +0.50(+3.12%) |
Aug 07, 2017 | 16.30 | 16.60 | 15.85 | 16.05 | 477,428 | -0.20(-1.23%) |
Aug 04, 2017 | 16.50 | 16.65 | 15.90 | 16.25 | 309,938 | -0.10(-0.61%) |
Aug 03, 2017 | 16.65 | 16.70 | 16.30 | 16.35 | 119,200 | -0.20(-1.21%) |
Aug 02, 2017 | 16.85 | 17.00 | 16.40 | 16.55 | 178,400 | -0.35(-2.07%) |
Aug 01, 2017 | 17.15 | 17.30 | 16.65 | 16.90 | 91,061 | -0.15(-0.88%) |
Jul 31, 2017 | 17.35 | 17.50 | 16.93 | 17.05 | 105,683 | -0.15(-0.87%) |
Jul 28, 2017 | 17.25 | 17.43 | 17.10 | 17.20 | 85,430 | -0.15(-0.86%) |
Jul 27, 2017 | 17.55 | 17.55 | 16.85 | 17.35 | 219,991 | -0.10(-0.57%) |
Jul 26, 2017 | 17.75 | 17.80 | 17.35 | 17.45 | 108,496 | -0.20(-1.13%) |
Jul 25, 2017 | 17.60 | 17.85 | 17.30 | 17.65 | 255,684 | +0.20(+1.15%) |
Jul 24, 2017 | 17.50 | 17.52 | 17.10 | 17.45 | 186,558 | -0.05(-0.29%) |
Jul 21, 2017 | 17.75 | 17.85 | 17.30 | 17.50 | 279,220 | -0.15(-0.85%) |
Jul 20, 2017 | 18.20 | 18.20 | 17.30 | 17.65 | 535,352 | +0.10(+0.57%) |
Jul 19, 2017 | 17.20 | 17.55 | 17.00 | 17.55 | 291,141 | +0.35(+2.03%) |
Jul 18, 2017 | 17.10 | 17.75 | 16.95 | 17.20 | 349,323 | +0.00(+0.00%) |
Jul 17, 2017 | 17.10 | 17.45 | 16.95 | 17.20 | 262,283 | +0.20(+1.18%) |
Jul 14, 2017 | 16.15 | 17.09 | 15.90 | 17.00 | 366,996 | +0.80(+4.94%) |
Jul 13, 2017 | 16.10 | 16.20 | 15.95 | 16.20 | 63,369 | +0.05(+0.31%) |
Jul 12, 2017 | 15.75 | 16.15 | 15.70 | 16.15 | 125,271 | +0.55(+3.53%) |
Jul 11, 2017 | 15.55 | 15.70 | 15.10 | 15.60 | 120,536 | +0.05(+0.32%) |
Jul 10, 2017 | 15.95 | 16.10 | 15.35 | 15.55 | 102,069 | -0.50(-3.12%) |
Jul 07, 2017 | 15.85 | 16.23 | 15.70 | 16.05 | 153,398 | +0.35(+2.23%) |
Jul 06, 2017 | 16.05 | 16.05 | 15.55 | 15.70 | 93,710 | -0.50(-3.09%) |
Jul 05, 2017 | 16.25 | 16.45 | 15.80 | 16.20 | 142,759 | -0.15(-0.92%) |
Jul 03, 2017 | 16.60 | 16.60 | 16.10 | 16.35 | 60,803 | -0.25(-1.51%) |
Jun 30, 2017 | 16.00 | 16.80 | 15.95 | 16.60 | 166,146 | +0.60(+3.75%) |
Jun 29, 2017 | 16.15 | 16.15 | 15.65 | 16.00 | 81,921 | -0.10(-0.62%) |
Jun 28, 2017 | 15.65 | 16.10 | 15.45 | 16.10 | 128,573 | +0.60(+3.87%) |
Jun 27, 2017 | 15.70 | 15.95 | 15.45 | 15.50 | 156,462 | -0.10(-0.64%) |
Jun 26, 2017 | 16.60 | 16.60 | 15.55 | 15.60 | 149,628 | -1.00(-6.02%) |
Jun 23, 2017 | 16.05 | 16.65 | 15.97 | 16.60 | 417,933 | +0.55(+3.43%) |
Jun 22, 2017 | 15.60 | 16.12 | 15.60 | 16.05 | 140,887 | +0.40(+2.56%) |
Jun 21, 2017 | 15.30 | 15.70 | 15.10 | 15.65 | 179,340 | +0.35(+2.29%) |
Jun 20, 2017 | 15.90 | 15.95 | 15.20 | 15.30 | 74,292 | -0.65(-4.08%) |
Jun 19, 2017 | 15.90 | 15.95 | 15.65 | 15.95 | 191,276 | +0.05(+0.31%) |
Jun 16, 2017 | 16.60 | 16.70 | 15.85 | 15.90 | 302,631 | -0.80(-4.79%) |
Jun 15, 2017 | 15.45 | 16.82 | 15.45 | 16.70 | 463,043 | +1.10(+7.05%) |
Jun 14, 2017 | 15.15 | 15.75 | 15.15 | 15.60 | 212,848 | +0.45(+2.97%) |
Jun 13, 2017 | 15.30 | 15.40 | 15.05 | 15.15 | 127,982 | -0.10(-0.66%) |
Jun 12, 2017 | 15.60 | 15.75 | 15.05 | 15.25 | 167,562 | -0.40(-2.56%) |
Jun 09, 2017 | 15.40 | 15.85 | 15.30 | 15.65 | 165,989 | +0.35(+2.29%) |
Jun 08, 2017 | 15.50 | 15.50 | 15.20 | 15.30 | 133,960 | -0.20(-1.29%) |
Jun 07, 2017 | 15.65 | 15.70 | 15.35 | 15.50 | 80,704 | -0.10(-0.64%) |
Jun 06, 2017 | 15.50 | 15.70 | 15.20 | 15.60 | 135,038 | -0.05(-0.32%) |
Jun 05, 2017 | 15.85 | 16.05 | 15.47 | 15.65 | 142,582 | -0.20(-1.26%) |
Jun 02, 2017 | 16.00 | 16.15 | 15.70 | 15.85 | 545,774 | -0.15(-0.94%) |
Jun 01, 2017 | 15.05 | 16.05 | 14.95 | 16.00 | 393,574 | +0.80(+5.26%) |
May 31, 2017 | 14.95 | 15.35 | 14.88 | 15.20 | 214,228 | +0.25(+1.67%) |
May 30, 2017 | 15.05 | 15.15 | 14.85 | 14.95 | 210,670 | -0.15(-0.99%) |
May 26, 2017 | 15.00 | 15.18 | 14.75 | 15.10 | 160,513 | +0.15(+1.00%) |
May 25, 2017 | 14.75 | 15.00 | 14.65 | 14.95 | 143,062 | +0.30(+2.05%) |
May 24, 2017 | 14.95 | 14.95 | 14.35 | 14.65 | 309,306 | -0.25(-1.68%) |
May 23, 2017 | 14.70 | 14.90 | 14.45 | 14.90 | 290,819 | +0.15(+1.02%) |
May 22, 2017 | 14.15 | 15.10 | 14.15 | 14.75 | 450,565 | +0.85(+6.12%) |
May 19, 2017 | 13.95 | 14.15 | 13.60 | 13.90 | 164,788 | -0.10(-0.71%) |
May 18, 2017 | 13.75 | 14.00 | 13.50 | 14.00 | 165,627 | +0.30(+2.19%) |
May 17, 2017 | 13.95 | 14.10 | 13.70 | 13.70 | 124,628 | -0.40(-2.84%) |
May 16, 2017 | 14.05 | 14.10 | 13.80 | 14.10 | 259,028 | +0.05(+0.36%) |
May 15, 2017 | 14.05 | 14.20 | 13.90 | 14.05 | 93,572 | +0.10(+0.72%) |
May 12, 2017 | 13.95 | 14.35 | 13.75 | 13.95 | 343,397 | +0.00(+0.00%) |
May 11, 2017 | 14.10 | 14.32 | 13.85 | 13.95 | 233,569 | -0.15(-1.06%) |
May 10, 2017 | 14.10 | 14.50 | 13.85 | 14.10 | 326,712 | +0.00(+0.00%) |
May 09, 2017 | 14.00 | 14.20 | 13.85 | 14.10 | 214,873 | +0.10(+0.71%) |
May 08, 2017 | 13.25 | 14.10 | 13.05 | 14.00 | 625,916 | +0.70(+5.26%) |
May 05, 2017 | 12.40 | 13.35 | 11.25 | 13.30 | 830,001 | +1.20(+9.92%) |
May 04, 2017 | 12.00 | 12.25 | 11.85 | 12.10 | 289,136 | +0.25(+2.11%) |
May 03, 2017 | 11.85 | 11.95 | 11.65 | 11.85 | 126,346 | -0.05(-0.42%) |
May 02, 2017 | 11.70 | 12.00 | 11.65 | 11.90 | 138,780 | +0.15(+1.28%) |
May 01, 2017 | 11.75 | 11.90 | 11.55 | 11.75 | 91,035 | +0.00(+0.00%) |
Apr 28, 2017 | 12.00 | 12.07 | 11.62 | 11.75 | 195,601 | -0.30(-2.49%) |
Apr 27, 2017 | 12.00 | 12.20 | 11.85 | 12.05 | 198,836 | +0.05(+0.42%) |
Apr 26, 2017 | 11.80 | 12.05 | 11.55 | 12.00 | 173,424 | +0.15(+1.27%) |
Apr 25, 2017 | 11.55 | 11.90 | 11.30 | 11.85 | 114,697 | +0.35(+3.04%) |
Apr 24, 2017 | 11.50 | 11.70 | 11.40 | 11.50 | 103,376 | +0.20(+1.77%) |
Apr 21, 2017 | 11.55 | 11.60 | 11.25 | 11.30 | 107,386 | -0.25(-2.16%) |
Apr 20, 2017 | 11.60 | 11.65 | 11.25 | 11.55 | 114,709 | +0.00(+0.00%) |
Apr 19, 2017 | 11.25 | 11.65 | 11.05 | 11.55 | 452,516 | +0.40(+3.59%) |
Apr 18, 2017 | 11.35 | 11.55 | 11.00 | 11.15 | 888,632 | -0.20(-1.76%) |
Apr 17, 2017 | 11.00 | 11.35 | 11.00 | 11.35 | 128,516 | +0.35(+3.18%) |
Apr 13, 2017 | 11.05 | 11.10 | 11.00 | 11.00 | 78,732 | -0.10(-0.90%) |
Apr 12, 2017 | 11.20 | 11.25 | 10.95 | 11.10 | 62,744 | -0.10(-0.89%) |
Apr 11, 2017 | 11.00 | 11.35 | 10.55 | 11.20 | 89,183 | +0.20(+1.82%) |
Apr 10, 2017 | 11.00 | 11.15 | 10.95 | 11.00 | 87,348 | -0.05(-0.45%) |
Apr 07, 2017 | 11.10 | 11.15 | 10.95 | 11.05 | 74,559 | -0.10(-0.90%) |
Apr 06, 2017 | 11.00 | 11.35 | 10.95 | 11.15 | 159,217 | +0.15(+1.36%) |
Apr 05, 2017 | 11.00 | 11.15 | 10.90 | 11.00 | 90,561 | +0.10(+0.92%) |
Apr 04, 2017 | 10.90 | 11.05 | 10.80 | 10.90 | 155,801 | -0.10(-0.91%) |
Apr 03, 2017 | 11.00 | 11.10 | 10.90 | 11.00 | 95,262 | +0.00(+0.00%) |
Mar 31, 2017 | 10.85 | 11.05 | 10.80 | 11.00 | 101,295 | +0.15(+1.38%) |
Mar 30, 2017 | 11.30 | 11.30 | 10.85 | 10.85 | 152,378 | -0.45(-3.98%) |
Mar 29, 2017 | 11.40 | 11.62 | 11.20 | 11.30 | 239,869 | -0.10(-0.88%) |
Mar 28, 2017 | 11.30 | 11.45 | 11.10 | 11.40 | 116,689 | +0.00(+0.00%) |
Mar 27, 2017 | 10.85 | 11.45 | 10.76 | 11.40 | 134,572 | +0.40(+3.64%) |
Mar 24, 2017 | 11.00 | 11.10 | 10.65 | 11.00 | 70,043 | +0.10(+0.92%) |
Mar 23, 2017 | 10.90 | 11.10 | 10.75 | 10.90 | 107,304 | -0.05(-0.46%) |
Mar 22, 2017 | 10.55 | 11.05 | 10.45 | 10.95 | 206,432 | +0.40(+3.79%) |
Mar 21, 2017 | 11.30 | 11.30 | 10.50 | 10.55 | 169,370 | -0.65(-5.80%) |
Mar 20, 2017 | 11.40 | 11.55 | 11.10 | 11.20 | 349,207 | -0.25(-2.18%) |
Mar 17, 2017 | 11.30 | 11.55 | 11.25 | 11.45 | 452,061 | +0.20(+1.78%) |
Mar 16, 2017 | 11.25 | 11.45 | 11.12 | 11.25 | 403,736 | +0.10(+0.90%) |
Mar 15, 2017 | 11.25 | 11.30 | 11.00 | 11.15 | 174,739 | -0.10(-0.89%) |
Mar 14, 2017 | 11.20 | 11.25 | 10.85 | 11.25 | 162,097 | +0.05(+0.45%) |
Mar 13, 2017 | 11.00 | 11.40 | 10.90 | 11.20 | 184,874 | +0.20(+1.82%) |
Mar 10, 2017 | 9.750 | 11.35 | 9.300 | 11.00 | 613,376 | +1.15(+11.68%) |
Mar 09, 2017 | 9.550 | 9.950 | 9.450 | 9.850 | 188,815 | +0.35(+3.68%) |
Mar 08, 2017 | 9.500 | 9.625 | 9.250 | 9.500 | 95,076 | +0.00(+0.00%) |
Mar 07, 2017 | 9.600 | 9.800 | 9.450 | 9.500 | 94,533 | -0.20(-2.06%) |
Mar 06, 2017 | 10.00 | 10.05 | 9.650 | 9.700 | 84,623 | -0.40(-3.96%) |
Mar 03, 2017 | 9.700 | 10.20 | 9.550 | 10.10 | 136,671 | +0.35(+3.59%) |
Mar 02, 2017 | 10.05 | 10.10 | 9.725 | 9.750 | 96,481 | -0.25(-2.50%) |
Mar 01, 2017 | 10.25 | 10.45 | 9.950 | 10.00 | 161,773 | -0.10(-0.99%) |
Feb 28, 2017 | 10.65 | 10.65 | 10.05 | 10.10 | 138,822 | -0.60(-5.61%) |
Feb 27, 2017 | 10.90 | 11.15 | 10.60 | 10.70 | 75,296 | -0.25(-2.28%) |
Feb 24, 2017 | 11.20 | 11.30 | 10.75 | 10.95 | 131,644 | -0.35(-3.10%) |
Feb 23, 2017 | 11.60 | 11.60 | 11.15 | 11.30 | 64,112 | -0.30(-2.59%) |
Feb 22, 2017 | 11.45 | 11.70 | 11.40 | 11.60 | 76,574 | +0.10(+0.87%) |
Feb 21, 2017 | 11.10 | 11.60 | 11.05 | 11.50 | 122,311 | +0.45(+4.07%) |
Feb 17, 2017 | 11.05 | 11.05 | 11.05 | 0 | +0.15(+1.38%) | |
Feb 16, 2017 | 11.10 | 11.10 | 10.75 | 10.90 | 60,956 | -0.10(-0.91%) |
Feb 15, 2017 | 11.25 | 11.25 | 10.90 | 11.00 | 148,170 | -0.30(-2.65%) |
Feb 14, 2017 | 11.55 | 11.55 | 10.95 | 11.30 | 96,171 | -0.25(-2.16%) |
Feb 13, 2017 | 11.80 | 11.85 | 11.45 | 11.55 | 88,845 | -0.20(-1.70%) |
Feb 10, 2017 | 11.55 | 11.80 | 11.45 | 11.75 | 74,619 | +0.20(+1.73%) |
Feb 09, 2017 | 11.80 | 12.00 | 11.45 | 11.55 | 138,448 | -0.30(-2.53%) |
Feb 08, 2017 | 11.40 | 11.95 | 11.30 | 11.85 | 276,532 | +0.50(+4.41%) |
Feb 07, 2017 | 11.45 | 11.45 | 11.10 | 11.35 | 143,803 | +0.10(+0.89%) |
Feb 06, 2017 | 11.40 | 11.40 | 10.90 | 11.25 | 188,080 | +0.10(+0.90%) |
Feb 03, 2017 | 11.05 | 11.25 | 11.00 | 11.15 | 98,071 | +0.15(+1.36%) |
Feb 02, 2017 | 10.90 | 11.25 | 10.80 | 11.00 | 86,191 | +0.10(+0.92%) |
Feb 01, 2017 | 11.25 | 11.30 | 10.70 | 10.90 | 74,766 | -0.25(-2.24%) |
Jan 31, 2017 | 11.10 | 11.30 | 10.95 | 11.15 | 88,984 | +0.05(+0.45%) |
Jan 30, 2017 | 11.00 | 11.20 | 10.90 | 11.10 | 84,223 | +0.00(+0.00%) |
Jan 27, 2017 | 11.00 | 11.15 | 10.85 | 11.10 | 145,001 | +0.05(+0.45%) |
Jan 26, 2017 | 11.25 | 11.25 | 10.95 | 11.05 | 84,674 | -0.20(-1.78%) |
Jan 25, 2017 | 11.30 | 11.46 | 11.05 | 11.25 | 207,416 | +0.00(+0.00%) |
Jan 24, 2017 | 10.75 | 11.28 | 10.65 | 11.25 | 190,095 | +0.45(+4.17%) |
Jan 23, 2017 | 10.65 | 10.90 | 10.60 | 10.80 | 147,189 | +0.15(+1.41%) |
Jan 20, 2017 | 10.30 | 10.70 | 10.20 | 10.65 | 124,402 | +0.30(+2.90%) |
Jan 19, 2017 | 10.15 | 10.35 | 9.950 | 10.35 | 84,136 | +0.25(+2.48%) |
Jan 18, 2017 | 10.15 | 10.35 | 10.00 | 10.10 | 105,368 | +0.05(+0.50%) |
Jan 17, 2017 | 10.05 | 10.15 | 9.900 | 10.05 | 111,110 | +0.00(+0.00%) |
Jan 13, 2017 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
Jan 12, 2017 | 10.20 | 10.30 | 10.05 | 10.10 | 92,752 | -0.15(-1.46%) |
Jan 11, 2017 | 10.10 | 10.55 | 10.03 | 10.25 | 127,905 | +0.15(+1.49%) |
Jan 10, 2017 | 10.00 | 10.20 | 9.950 | 10.10 | 66,801 | +0.10(+1.00%) |
Jan 09, 2017 | 10.20 | 10.25 | 10.00 | 10.00 | 106,966 | -0.10(-0.99%) |
Jan 06, 2017 | 10.35 | 10.35 | 10.00 | 10.10 | 119,959 | -0.25(-2.42%) |
Jan 05, 2017 | 10.40 | 10.60 | 10.20 | 10.35 | 128,502 | -0.15(-1.43%) |
Jan 04, 2017 | 10.20 | 10.65 | 10.20 | 10.50 | 125,408 | +0.30(+2.94%) |
Jan 03, 2017 | 10.20 | 10.35 | 9.950 | 10.20 | 113,712 | +0.05(+0.49%) |
Dec 30, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 10.05 | 10.40 | 10.00 | 10.15 | 57,543 | +0.15(+1.50%) |
Dec 28, 2016 | 10.00 | 10.25 | 9.900 | 10.00 | 106,051 | -0.05(-0.50%) |
Dec 27, 2016 | 10.20 | 10.35 | 9.950 | 10.05 | 83,849 | -0.05(-0.50%) |
Dec 23, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.30(+3.06%) | |
Dec 22, 2016 | 9.900 | 10.20 | 9.450 | 9.800 | 169,657 | -0.10(-1.01%) |
Dec 21, 2016 | 10.00 | 10.20 | 9.900 | 9.900 | 179,816 | -0.10(-1.00%) |
Dec 20, 2016 | 10.10 | 10.20 | 9.850 | 10.00 | 115,535 | +0.00(+0.00%) |
Dec 19, 2016 | 10.15 | 10.30 | 9.850 | 10.00 | 82,904 | -0.15(-1.48%) |
Dec 16, 2016 | 9.650 | 10.20 | 9.550 | 10.15 | 311,781 | +0.55(+5.73%) |
Dec 15, 2016 | 9.350 | 9.775 | 9.250 | 9.600 | 113,280 | +0.20(+2.13%) |
Dec 14, 2016 | 9.650 | 9.700 | 9.330 | 9.400 | 71,378 | -0.30(-3.09%) |
Dec 13, 2016 | 9.750 | 9.950 | 9.400 | 9.700 | 122,559 | +0.05(+0.52%) |
Dec 12, 2016 | 9.800 | 9.950 | 9.550 | 9.650 | 80,995 | -0.20(-2.03%) |
Dec 09, 2016 | 9.500 | 9.950 | 9.350 | 9.850 | 121,944 | +0.35(+3.68%) |
Dec 08, 2016 | 9.300 | 9.500 | 9.300 | 9.500 | 88,295 | +0.20(+2.15%) |
Dec 07, 2016 | 9.300 | 9.525 | 9.200 | 9.300 | 110,707 | -0.05(-0.53%) |
Dec 06, 2016 | 9.050 | 9.450 | 8.950 | 9.350 | 88,313 | +0.25(+2.75%) |
Dec 05, 2016 | 9.100 | 9.400 | 9.000 | 9.100 | 121,270 | +0.00(+0.00%) |
Dec 02, 2016 | 8.900 | 9.200 | 8.900 | 9.100 | 49,466 | +0.15(+1.68%) |
Dec 01, 2016 | 9.250 | 9.500 | 8.750 | 8.950 | 202,204 | -0.30(-3.24%) |
Nov 30, 2016 | 9.050 | 9.350 | 9.000 | 9.250 | 123,545 | +0.20(+2.21%) |
Nov 29, 2016 | 8.850 | 9.150 | 8.700 | 9.050 | 99,463 | +0.25(+2.84%) |
Nov 28, 2016 | 8.800 | 9.000 | 8.600 | 8.800 | 119,385 | -0.05(-0.56%) |
Nov 25, 2016 | 9.350 | 9.450 | 8.800 | 8.850 | 76,344 | -0.55(-5.85%) |
Nov 23, 2016 | 9.400 | 9.400 | 9.400 | 0 | +0.30(+3.30%) | |
Nov 22, 2016 | 8.750 | 9.200 | 8.750 | 9.100 | 105,470 | +0.30(+3.41%) |
Nov 21, 2016 | 8.850 | 8.900 | 8.700 | 8.800 | 58,507 | +0.00(+0.00%) |
Nov 18, 2016 | 9.050 | 9.100 | 8.700 | 8.800 | 148,156 | -0.25(-2.76%) |
Nov 17, 2016 | 8.750 | 9.100 | 8.700 | 9.050 | 125,602 | +0.35(+4.02%) |
Nov 16, 2016 | 8.650 | 8.850 | 8.650 | 8.700 | 80,390 | +0.00(+0.00%) |
Nov 15, 2016 | 8.750 | 8.800 | 8.600 | 8.700 | 112,671 | +0.00(+0.00%) |
Nov 14, 2016 | 8.900 | 9.000 | 8.600 | 8.700 | 178,420 | -0.05(-0.57%) |
Nov 11, 2016 | 8.600 | 8.900 | 8.250 | 8.750 | 277,641 | +0.20(+2.34%) |
Nov 10, 2016 | 8.600 | 8.750 | 8.350 | 8.550 | 136,113 | -0.10(-1.16%) |
Nov 09, 2016 | 8.150 | 8.650 | 8.050 | 8.650 | 182,239 | +0.30(+3.59%) |
Nov 08, 2016 | 8.100 | 8.400 | 8.000 | 8.350 | 135,055 | +0.30(+3.73%) |
Nov 07, 2016 | 8.200 | 8.300 | 7.950 | 8.050 | 165,334 | -0.05(-0.62%) |
Nov 04, 2016 | 8.350 | 8.450 | 8.050 | 8.100 | 252,926 | -0.20(-2.41%) |
Nov 03, 2016 | 8.700 | 8.750 | 8.150 | 8.300 | 301,815 | -0.45(-5.14%) |
Nov 02, 2016 | 8.650 | 8.950 | 7.600 | 8.750 | 1,477,184 | +0.55(+6.71%) |