Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.55 | 11.80 | 11.40 | 11.76 | 40,450 | +0.05(+0.43%) |
Oct 30, 2017 | 11.70 | 11.85 | 11.62 | 11.71 | 44,021 | +0.06(+0.52%) |
Oct 27, 2017 | 11.41 | 11.70 | 11.41 | 11.65 | 61,697 | +0.32(+2.82%) |
Oct 26, 2017 | 11.47 | 11.52 | 11.30 | 11.33 | 9,409 | -0.18(-1.56%) |
Oct 25, 2017 | 11.47 | 11.53 | 11.24 | 11.51 | 22,327 | +0.08(+0.70%) |
Oct 24, 2017 | 11.56 | 11.56 | 11.26 | 11.43 | 30,906 | -0.13(-1.12%) |
Oct 23, 2017 | 11.60 | 11.69 | 11.55 | 11.56 | 41,622 | -0.31(-2.61%) |
Oct 20, 2017 | 11.75 | 11.90 | 11.74 | 11.87 | 17,810 | +0.12(+1.02%) |
Oct 19, 2017 | 11.34 | 11.86 | 11.05 | 11.75 | 78,805 | +0.17(+1.47%) |
Oct 18, 2017 | 11.65 | 11.65 | 11.41 | 11.58 | 15,357 | -0.02(-0.17%) |
Oct 17, 2017 | 11.82 | 11.90 | 11.39 | 11.60 | 60,456 | -0.20(-1.69%) |
Oct 16, 2017 | 11.75 | 11.80 | 11.22 | 11.80 | 75,239 | +0.19(+1.64%) |
Oct 13, 2017 | 11.70 | 11.76 | 11.31 | 11.61 | 60,114 | -0.14(-1.19%) |
Oct 12, 2017 | 11.80 | 12.05 | 11.70 | 11.75 | 112,602 | -0.23(-1.92%) |
Oct 11, 2017 | 12.00 | 12.09 | 11.76 | 11.98 | 83,958 | -0.02(-0.17%) |
Oct 10, 2017 | 11.63 | 12.10 | 11.63 | 12.00 | 110,316 | +0.43(+3.72%) |
Oct 09, 2017 | 11.34 | 11.57 | 11.09 | 11.57 | 59,259 | +0.31(+2.75%) |
Oct 06, 2017 | 11.10 | 11.50 | 10.80 | 11.26 | 80,020 | -0.04(-0.35%) |
Oct 05, 2017 | 11.10 | 11.50 | 10.75 | 11.30 | 106,895 | +0.08(+0.71%) |
Oct 04, 2017 | 11.43 | 11.50 | 10.81 | 11.22 | 106,565 | -0.27(-2.35%) |
Oct 03, 2017 | 11.25 | 11.50 | 10.75 | 11.49 | 77,430 | +0.23(+2.04%) |
Oct 02, 2017 | 10.10 | 11.46 | 10.10 | 11.26 | 85,111 | +0.09(+0.81%) |
Sep 29, 2017 | 10.79 | 11.29 | 10.50 | 11.17 | 62,103 | +0.39(+3.62%) |
Sep 28, 2017 | 11.00 | 11.47 | 10.60 | 10.78 | 73,559 | -0.12(-1.10%) |
Sep 27, 2017 | 10.35 | 10.90 | 10.32 | 10.90 | 220,459 | +0.51(+4.91%) |
Sep 26, 2017 | 10.25 | 10.44 | 10.19 | 10.39 | 37,335 | +0.09(+0.87%) |
Sep 25, 2017 | 10.06 | 10.47 | 10.00 | 10.30 | 55,972 | +0.06(+0.59%) |
Sep 22, 2017 | 10.00 | 10.49 | 9.601 | 10.24 | 64,044 | -0.01(-0.10%) |
Sep 21, 2017 | 10.52 | 10.57 | 10.11 | 10.25 | 25,664 | -0.32(-3.03%) |
Sep 20, 2017 | 10.85 | 10.97 | 10.52 | 10.57 | 22,813 | -0.35(-3.21%) |
Sep 19, 2017 | 11.15 | 11.70 | 10.82 | 10.92 | 98,809 | -0.28(-2.50%) |
Sep 18, 2017 | 10.99 | 11.65 | 10.88 | 11.20 | 176,182 | +0.27(+2.47%) |
Sep 15, 2017 | 11.00 | 11.00 | 9.610 | 10.93 | 135,268 | +0.18(+1.67%) |
Sep 14, 2017 | 9.900 | 11.23 | 9.860 | 10.75 | 138,353 | +0.88(+8.92%) |
Sep 13, 2017 | 9.890 | 9.890 | 9.650 | 9.870 | 11,659 | +0.09(+0.92%) |
Sep 12, 2017 | 9.400 | 9.900 | 9.330 | 9.780 | 42,482 | +0.01(+0.10%) |
Sep 11, 2017 | 9.200 | 9.770 | 9.060 | 9.770 | 46,042 | +0.35(+3.72%) |
Sep 08, 2017 | 9.500 | 9.890 | 8.440 | 9.420 | 90,325 | -0.13(-1.36%) |
Sep 07, 2017 | 9.000 | 9.700 | 8.750 | 9.550 | 86,847 | +0.52(+5.76%) |
Sep 06, 2017 | 8.590 | 9.250 | 8.470 | 9.030 | 48,246 | +0.57(+6.80%) |
Sep 05, 2017 | 8.260 | 8.870 | 8.000 | 8.455 | 237,051 | +0.28(+3.36%) |
Sep 01, 2017 | 7.850 | 8.190 | 7.590 | 8.180 | 91,974 | +0.34(+4.34%) |
Aug 31, 2017 | 7.680 | 7.906 | 7.240 | 7.840 | 218,638 | +0.21(+2.75%) |
Aug 30, 2017 | 7.060 | 7.700 | 7.020 | 7.630 | 502,943 | +0.57(+8.07%) |
Aug 29, 2017 | 7.400 | 7.500 | 6.940 | 7.060 | 70,489 | -0.34(-4.59%) |
Aug 28, 2017 | 7.940 | 7.940 | 7.400 | 7.400 | 147,828 | -0.02(-0.27%) |
Aug 25, 2017 | 8.080 | 8.080 | 7.400 | 7.420 | 31,962 | -0.48(-6.08%) |
Aug 24, 2017 | 8.070 | 8.080 | 7.570 | 7.900 | 18,336 | -0.10(-1.25%) |
Aug 23, 2017 | 8.450 | 8.450 | 7.810 | 8.000 | 8,124 | -0.25(-3.03%) |
Aug 22, 2017 | 7.810 | 8.689 | 7.660 | 8.250 | 79,661 | +0.45(+5.77%) |
Aug 21, 2017 | 7.700 | 7.810 | 7.480 | 7.800 | 35,094 | +0.12(+1.56%) |
Aug 18, 2017 | 7.400 | 7.700 | 7.400 | 7.680 | 23,172 | +0.32(+4.35%) |
Aug 17, 2017 | 7.400 | 7.750 | 7.360 | 7.360 | 32,258 | -0.07(-0.94%) |
Aug 16, 2017 | 7.300 | 7.610 | 7.300 | 7.430 | 22,329 | +0.24(+3.34%) |
Aug 15, 2017 | 7.350 | 7.400 | 7.100 | 7.190 | 32,255 | -0.10(-1.37%) |
Aug 14, 2017 | 7.280 | 7.300 | 7.090 | 7.290 | 9,561 | +0.17(+2.39%) |
Aug 11, 2017 | 7.450 | 7.450 | 7.000 | 7.120 | 19,529 | -0.19(-2.60%) |
Aug 10, 2017 | 6.350 | 7.350 | 6.030 | 7.310 | 108,412 | -0.44(-5.68%) |
Aug 09, 2017 | 7.760 | 7.760 | 7.530 | 7.750 | 33,487 | +0.14(+1.84%) |
Aug 08, 2017 | 7.440 | 7.730 | 7.430 | 7.610 | 30,821 | +0.21(+2.84%) |
Aug 07, 2017 | 6.800 | 7.531 | 6.750 | 7.400 | 39,853 | +0.70(+10.45%) |
Aug 04, 2017 | 6.900 | 6.992 | 6.700 | 6.700 | 17,658 | +0.00(+0.00%) |
Aug 03, 2017 | 7.170 | 7.170 | 6.700 | 6.700 | 35,647 | -0.53(-7.33%) |
Aug 02, 2017 | 7.060 | 7.290 | 7.000 | 7.230 | 47,684 | +0.26(+3.73%) |
Aug 01, 2017 | 7.430 | 7.430 | 6.660 | 6.970 | 21,829 | -0.36(-4.91%) |
Jul 31, 2017 | 8.030 | 8.126 | 6.890 | 7.330 | 66,880 | -0.40(-5.17%) |
Jul 28, 2017 | 8.110 | 8.176 | 7.730 | 7.730 | 26,063 | -0.28(-3.50%) |
Jul 27, 2017 | 8.239 | 8.239 | 8.010 | 8.010 | 18,469 | -0.14(-1.72%) |
Jul 26, 2017 | 8.080 | 8.230 | 8.000 | 8.150 | 12,284 | +0.06(+0.74%) |
Jul 25, 2017 | 8.330 | 8.330 | 8.080 | 8.090 | 6,895 | -0.02(-0.25%) |
Jul 24, 2017 | 8.080 | 8.290 | 8.080 | 8.110 | 11,812 | +0.03(+0.37%) |
Jul 21, 2017 | 8.020 | 8.240 | 8.000 | 8.080 | 32,596 | +0.06(+0.75%) |
Jul 20, 2017 | 8.190 | 8.500 | 8.020 | 8.020 | 51,916 | -0.10(-1.23%) |
Jul 19, 2017 | 8.210 | 8.692 | 8.100 | 8.120 | 20,729 | -0.12(-1.46%) |
Jul 18, 2017 | 8.470 | 8.480 | 8.140 | 8.240 | 28,740 | -0.25(-2.94%) |
Jul 17, 2017 | 8.560 | 8.947 | 8.420 | 8.490 | 27,931 | -0.12(-1.39%) |
Jul 14, 2017 | 8.550 | 8.820 | 8.480 | 8.610 | 21,669 | +0.11(+1.29%) |
Jul 13, 2017 | 8.420 | 8.640 | 8.230 | 8.500 | 8,911 | +0.14(+1.67%) |
Jul 12, 2017 | 8.390 | 8.580 | 8.205 | 8.360 | 11,627 | +0.12(+1.46%) |
Jul 11, 2017 | 8.300 | 8.720 | 8.020 | 8.240 | 20,978 | -0.06(-0.72%) |
Jul 10, 2017 | 8.560 | 8.620 | 8.220 | 8.300 | 19,034 | -0.29(-3.38%) |
Jul 07, 2017 | 8.970 | 8.970 | 8.570 | 8.590 | 24,359 | -0.21(-2.39%) |
Jul 06, 2017 | 8.900 | 8.980 | 8.800 | 8.800 | 36,526 | +0.00(+0.00%) |
Jul 05, 2017 | 8.830 | 8.980 | 8.800 | 8.800 | 14,381 | -0.10(-1.18%) |
Jul 03, 2017 | 8.800 | 9.010 | 8.800 | 8.905 | 30,518 | +0.10(+1.19%) |
Jun 30, 2017 | 8.900 | 9.030 | 8.800 | 8.800 | 13,028 | -0.10(-1.12%) |
Jun 29, 2017 | 9.000 | 9.100 | 8.880 | 8.900 | 12,006 | -0.14(-1.55%) |
Jun 28, 2017 | 9.300 | 9.300 | 9.010 | 9.040 | 28,257 | -0.30(-3.21%) |
Jun 27, 2017 | 9.200 | 9.400 | 9.120 | 9.340 | 33,363 | +0.10(+1.08%) |
Jun 26, 2017 | 9.310 | 9.310 | 9.110 | 9.240 | 57,059 | -0.15(-1.60%) |
Jun 23, 2017 | 9.400 | 9.390 | 12,246 | +0.27(+2.96%) | ||
Jun 22, 2017 | 9.150 | 9.400 | 9.120 | 9.120 | 22,269 | -0.02(-0.22%) |
Jun 21, 2017 | 8.990 | 9.140 | 8.960 | 9.140 | 6,367 | +0.18(+2.01%) |
Jun 20, 2017 | 8.800 | 9.200 | 8.800 | 8.960 | 32,909 | +0.10(+1.07%) |
Jun 19, 2017 | 8.800 | 8.909 | 8.770 | 8.865 | 41,575 | +0.36(+4.17%) |
Jun 16, 2017 | 8.820 | 8.890 | 8.510 | 8.510 | 59,376 | -0.32(-3.62%) |
Jun 15, 2017 | 8.900 | 9.000 | 8.800 | 8.830 | 72,270 | -0.07(-0.79%) |
Jun 14, 2017 | 8.990 | 8.990 | 8.900 | 8.900 | 16,193 | -0.09(-1.00%) |
Jun 13, 2017 | 8.900 | 8.990 | 8.900 | 8.990 | 17,175 | +0.07(+0.78%) |
Jun 12, 2017 | 9.020 | 9.020 | 8.900 | 8.920 | 46,731 | -0.28(-3.04%) |
Jun 09, 2017 | 9.310 | 9.380 | 9.100 | 9.200 | 25,881 | -0.13(-1.39%) |
Jun 08, 2017 | 9.120 | 9.400 | 9.120 | 9.330 | 35,737 | +0.04(+0.43%) |
Jun 07, 2017 | 9.260 | 9.290 | 9.050 | 9.290 | 8,878 | +0.26(+2.88%) |
Jun 06, 2017 | 9.100 | 9.590 | 8.810 | 9.030 | 50,523 | -0.42(-4.44%) |
Jun 05, 2017 | 8.890 | 9.460 | 8.890 | 9.450 | 44,851 | +0.61(+6.90%) |
Jun 02, 2017 | 8.800 | 8.900 | 8.670 | 8.840 | 159,006 | +0.02(+0.23%) |
Jun 01, 2017 | 8.840 | 8.919 | 8.800 | 8.820 | 21,876 | -0.08(-0.90%) |
May 31, 2017 | 8.900 | 8.923 | 8.900 | 8.900 | 41,314 | +0.00(+0.00%) |
May 30, 2017 | 8.900 | 8.940 | 8.900 | 8.900 | 11,564 | -0.01(-0.11%) |
May 26, 2017 | 8.910 | 9.000 | 8.900 | 8.910 | 7,636 | +0.00(+0.00%) |
May 25, 2017 | 8.970 | 9.010 | 8.900 | 8.910 | 16,323 | -0.05(-0.56%) |
May 24, 2017 | 8.970 | 9.100 | 8.900 | 8.960 | 28,645 | +0.05(+0.56%) |
May 23, 2017 | 9.050 | 9.050 | 8.900 | 8.910 | 23,561 | -0.15(-1.66%) |
May 22, 2017 | 9.000 | 9.100 | 8.965 | 9.060 | 24,728 | +0.18(+2.03%) |
May 19, 2017 | 8.801 | 9.070 | 8.801 | 8.880 | 63,822 | +0.08(+0.91%) |
May 18, 2017 | 8.900 | 8.930 | 8.770 | 8.800 | 14,533 | +0.06(+0.69%) |
May 17, 2017 | 8.800 | 9.410 | 8.700 | 8.740 | 16,848 | +0.10(+1.16%) |
May 16, 2017 | 9.100 | 9.100 | 8.570 | 8.640 | 77,494 | -0.37(-4.11%) |
May 15, 2017 | 9.100 | 9.250 | 8.960 | 9.010 | 14,414 | -0.09(-0.99%) |
May 12, 2017 | 9.005 | 9.188 | 8.950 | 9.100 | 46,088 | +0.15(+1.68%) |
May 11, 2017 | 8.950 | 9.230 | 8.950 | 8.950 | 43,400 | -0.11(-1.21%) |
May 10, 2017 | 9.000 | 9.100 | 8.900 | 9.060 | 34,451 | +0.04(+0.44%) |
May 09, 2017 | 9.000 | 9.130 | 9.000 | 9.020 | 53,780 | -0.10(-1.10%) |
May 08, 2017 | 9.050 | 9.150 | 9.000 | 9.120 | 46,657 | +0.12(+1.33%) |
May 05, 2017 | 9.040 | 9.780 | 9.000 | 9.000 | 57,102 | -0.10(-1.10%) |
May 04, 2017 | 9.040 | 9.100 | 9.000 | 9.100 | 21,946 | +0.10(+1.11%) |
May 03, 2017 | 9.290 | 9.290 | 9.000 | 9.000 | 106,170 | -0.29(-3.12%) |
May 02, 2017 | 9.100 | 9.290 | 9.100 | 9.290 | 82,621 | +0.36(+4.03%) |
May 01, 2017 | 9.500 | 9.570 | 8.910 | 8.930 | 146,267 | -0.62(-6.49%) |
Apr 28, 2017 | 9.500 | 9.770 | 9.500 | 9.550 | 38,460 | +0.00(+0.00%) |
Apr 27, 2017 | 9.640 | 9.840 | 9.530 | 9.550 | 15,509 | -0.02(-0.21%) |
Apr 26, 2017 | 9.600 | 9.620 | 9.500 | 9.570 | 78,760 | -0.04(-0.42%) |
Apr 25, 2017 | 9.600 | 9.740 | 9.600 | 9.610 | 65,636 | +0.01(+0.10%) |
Apr 24, 2017 | 9.730 | 9.850 | 9.600 | 9.600 | 27,848 | -0.06(-0.62%) |
Apr 21, 2017 | 9.860 | 9.980 | 9.650 | 9.660 | 10,696 | -0.20(-2.03%) |
Apr 20, 2017 | 9.784 | 10.00 | 9.730 | 9.860 | 8,231 | -0.12(-1.20%) |
Apr 19, 2017 | 10.00 | 10.06 | 9.890 | 9.980 | 17,977 | -0.03(-0.30%) |
Apr 18, 2017 | 9.960 | 10.31 | 9.800 | 10.01 | 31,500 | +0.00(+0.00%) |
Apr 17, 2017 | 10.03 | 10.18 | 9.970 | 10.01 | 7,028 | -0.09(-0.89%) |
Apr 13, 2017 | 9.960 | 10.34 | 9.850 | 10.10 | 15,875 | +0.06(+0.60%) |
Apr 12, 2017 | 10.07 | 10.30 | 9.820 | 10.04 | 14,115 | -0.12(-1.18%) |
Apr 11, 2017 | 10.04 | 10.49 | 10.00 | 10.16 | 30,283 | +0.01(+0.10%) |
Apr 10, 2017 | 10.10 | 10.25 | 9.910 | 10.15 | 30,211 | +0.07(+0.69%) |
Apr 07, 2017 | 10.10 | 10.19 | 9.990 | 10.08 | 19,657 | +0.14(+1.41%) |
Apr 06, 2017 | 9.680 | 9.980 | 9.660 | 9.940 | 16,280 | +0.27(+2.79%) |
Apr 05, 2017 | 9.600 | 10.12 | 9.600 | 9.670 | 46,672 | +0.16(+1.68%) |
Apr 04, 2017 | 10.02 | 10.29 | 9.370 | 9.510 | 102,061 | -0.66(-6.49%) |
Apr 03, 2017 | 10.01 | 10.50 | 10.01 | 10.17 | 68,839 | -0.19(-1.83%) |
Mar 31, 2017 | 10.27 | 10.88 | 10.27 | 10.36 | 195,743 | -1.21(-10.46%) |
Mar 30, 2017 | 11.58 | 11.78 | 11.50 | 11.57 | 18,657 | -0.01(-0.09%) |
Mar 29, 2017 | 11.52 | 11.67 | 11.39 | 11.58 | 41,953 | -0.04(-0.34%) |
Mar 28, 2017 | 11.13 | 11.84 | 11.06 | 11.62 | 66,300 | +0.49(+4.40%) |
Mar 27, 2017 | 11.00 | 11.59 | 10.96 | 11.13 | 88,042 | +0.11(+1.00%) |
Mar 24, 2017 | 11.17 | 11.27 | 11.01 | 11.02 | 13,718 | -0.02(-0.18%) |
Mar 23, 2017 | 11.50 | 11.57 | 11.01 | 11.04 | 55,126 | -0.43(-3.75%) |
Mar 22, 2017 | 11.50 | 11.64 | 11.03 | 11.47 | 330,632 | -0.08(-0.69%) |
Mar 21, 2017 | 11.65 | 11.78 | 11.15 | 11.55 | 179,346 | +0.00(+0.00%) |
Mar 20, 2017 | 12.04 | 12.08 | 11.50 | 11.55 | 47,260 | -0.52(-4.31%) |
Mar 17, 2017 | 12.26 | 12.35 | 11.84 | 12.07 | 5,675 | -0.28(-2.27%) |
Mar 16, 2017 | 12.33 | 12.59 | 11.87 | 12.35 | 13,973 | +0.08(+0.65%) |
Mar 15, 2017 | 11.87 | 12.53 | 11.87 | 12.27 | 20,861 | +0.66(+5.68%) |
Mar 14, 2017 | 12.04 | 12.10 | 11.61 | 11.61 | 14,100 | -0.59(-4.84%) |
Mar 13, 2017 | 12.00 | 12.47 | 12.00 | 12.20 | 58,955 | +0.39(+3.30%) |
Mar 10, 2017 | 12.38 | 12.38 | 11.62 | 11.81 | 13,713 | -0.21(-1.75%) |
Mar 09, 2017 | 11.70 | 12.02 | 11.53 | 12.02 | 26,367 | +0.39(+3.35%) |
Mar 08, 2017 | 11.56 | 11.81 | 11.50 | 11.63 | 23,265 | +0.13(+1.13%) |
Mar 07, 2017 | 12.38 | 12.44 | 11.45 | 11.50 | 120,133 | -1.00(-8.00%) |
Mar 06, 2017 | 13.09 | 13.09 | 12.13 | 12.50 | 30,977 | -0.46(-3.55%) |
Mar 03, 2017 | 12.85 | 13.33 | 12.47 | 12.96 | 21,439 | +0.31(+2.45%) |
Mar 02, 2017 | 12.79 | 13.39 | 12.55 | 12.65 | 29,727 | +0.09(+0.72%) |
Mar 01, 2017 | 12.45 | 12.70 | 12.45 | 12.56 | 13,550 | +0.12(+0.96%) |
Feb 28, 2017 | 12.36 | 12.68 | 12.20 | 12.44 | 57,824 | +0.18(+1.47%) |
Feb 27, 2017 | 12.01 | 12.48 | 11.84 | 12.26 | 22,670 | +0.41(+3.46%) |
Feb 24, 2017 | 12.15 | 12.29 | 11.78 | 11.85 | 20,958 | -0.47(-3.81%) |
Feb 23, 2017 | 12.37 | 12.41 | 12.02 | 12.32 | 33,636 | +0.02(+0.16%) |
Feb 22, 2017 | 12.55 | 13.01 | 12.26 | 12.30 | 20,623 | -0.39(-3.07%) |
Feb 21, 2017 | 12.71 | 12.71 | 12.45 | 12.69 | 14,139 | -0.02(-0.16%) |
Feb 17, 2017 | 12.71 | 12.71 | 12.71 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 12.65 | 12.85 | 12.11 | 12.72 | 37,045 | +0.05(+0.39%) |
Feb 15, 2017 | 13.10 | 13.67 | 12.55 | 12.67 | 49,882 | -0.27(-2.09%) |
Feb 14, 2017 | 12.15 | 13.18 | 11.88 | 12.94 | 114,700 | +0.75(+6.15%) |
Feb 13, 2017 | 11.99 | 12.20 | 11.81 | 12.19 | 33,948 | +0.18(+1.50%) |
Feb 10, 2017 | 11.81 | 12.14 | 11.81 | 12.01 | 15,130 | +0.38(+3.27%) |
Feb 09, 2017 | 12.02 | 12.22 | 11.62 | 11.63 | 32,544 | -0.55(-4.52%) |
Feb 08, 2017 | 11.90 | 12.19 | 11.85 | 12.18 | 15,631 | +0.17(+1.42%) |
Feb 07, 2017 | 12.00 | 12.20 | 11.98 | 12.01 | 17,553 | +0.01(+0.08%) |
Feb 06, 2017 | 12.05 | 12.25 | 11.88 | 12.00 | 15,943 | -0.14(-1.15%) |
Feb 03, 2017 | 12.18 | 12.50 | 11.92 | 12.14 | 43,110 | +0.05(+0.41%) |
Feb 02, 2017 | 12.05 | 12.22 | 11.85 | 12.09 | 42,456 | +0.11(+0.92%) |
Feb 01, 2017 | 12.20 | 12.30 | 11.98 | 11.98 | 47,005 | -0.04(-0.33%) |
Jan 31, 2017 | 11.84 | 12.33 | 11.80 | 12.02 | 31,609 | +0.26(+2.21%) |
Jan 30, 2017 | 12.42 | 12.75 | 11.70 | 11.76 | 38,008 | -0.36(-2.97%) |
Jan 27, 2017 | 12.22 | 12.41 | 12.12 | 12.12 | 10,547 | -0.13(-1.06%) |
Jan 26, 2017 | 12.05 | 12.50 | 12.04 | 12.25 | 24,095 | +0.10(+0.82%) |
Jan 25, 2017 | 12.50 | 12.58 | 12.06 | 12.15 | 51,806 | +0.10(+0.83%) |
Jan 24, 2017 | 12.45 | 12.64 | 12.03 | 12.05 | 40,676 | -0.35(-2.82%) |
Jan 23, 2017 | 12.82 | 12.82 | 12.40 | 12.40 | 81,845 | -0.20(-1.59%) |
Jan 20, 2017 | 12.70 | 13.35 | 12.60 | 12.60 | 117,397 | -0.05(-0.40%) |
Jan 19, 2017 | 13.02 | 13.50 | 12.59 | 12.65 | 36,702 | -0.33(-2.54%) |
Jan 18, 2017 | 13.35 | 13.48 | 12.93 | 12.98 | 19,353 | -0.22(-1.67%) |
Jan 17, 2017 | 13.50 | 13.74 | 13.10 | 13.20 | 34,663 | -0.30(-2.22%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.45(+3.45%) | |
Jan 12, 2017 | 13.50 | 13.75 | 12.83 | 13.05 | 30,898 | -0.37(-2.76%) |
Jan 11, 2017 | 13.50 | 13.71 | 12.68 | 13.42 | 71,245 | +0.13(+0.98%) |
Jan 10, 2017 | 13.73 | 14.00 | 13.29 | 13.29 | 26,716 | -0.05(-0.37%) |
Jan 09, 2017 | 13.88 | 14.06 | 13.28 | 13.34 | 51,324 | -0.32(-2.34%) |
Jan 06, 2017 | 13.74 | 13.88 | 13.64 | 13.66 | 22,337 | +0.13(+0.96%) |
Jan 05, 2017 | 13.87 | 13.87 | 13.28 | 13.53 | 24,096 | -0.12(-0.88%) |
Jan 04, 2017 | 13.22 | 13.73 | 13.14 | 13.65 | 61,129 | +0.64(+4.92%) |
Jan 03, 2017 | 13.43 | 13.43 | 12.66 | 13.01 | 60,401 | +0.03(+0.23%) |
Dec 30, 2016 | 12.98 | 12.98 | 12.98 | 0 | +0.44(+3.51%) | |
Dec 29, 2016 | 12.86 | 13.46 | 12.40 | 12.54 | 152,957 | -0.16(-1.26%) |
Dec 28, 2016 | 13.30 | 13.44 | 12.60 | 12.70 | 61,481 | -0.82(-6.07%) |
Dec 27, 2016 | 13.48 | 13.85 | 12.61 | 13.52 | 61,284 | +0.29(+2.19%) |
Dec 23, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.67(+5.33%) | |
Dec 22, 2016 | 12.90 | 13.84 | 12.55 | 12.56 | 290,601 | -0.29(-2.26%) |
Dec 21, 2016 | 14.21 | 14.88 | 12.76 | 12.85 | 220,378 | -1.48(-10.33%) |
Dec 20, 2016 | 14.78 | 14.78 | 14.01 | 14.33 | 41,018 | -0.20(-1.38%) |
Dec 19, 2016 | 14.40 | 14.83 | 14.11 | 14.53 | 69,501 | +0.21(+1.47%) |
Dec 16, 2016 | 13.55 | 14.32 | 13.01 | 14.32 | 164,380 | +0.77(+5.68%) |
Dec 15, 2016 | 13.60 | 13.86 | 13.02 | 13.55 | 101,008 | -0.06(-0.44%) |
Dec 14, 2016 | 13.66 | 13.90 | 12.86 | 13.61 | 141,347 | +0.25(+1.87%) |
Dec 13, 2016 | 12.90 | 13.40 | 12.00 | 13.36 | 149,230 | +0.49(+3.81%) |
Dec 12, 2016 | 15.00 | 15.00 | 12.10 | 12.87 | 329,723 | -2.06(-13.80%) |
Dec 09, 2016 | 13.25 | 15.00 | 13.00 | 14.93 | 416,355 | +2.88(+23.90%) |
Dec 08, 2016 | 11.84 | 12.57 | 11.60 | 12.05 | 115,136 | +0.40(+3.43%) |
Dec 07, 2016 | 11.93 | 12.18 | 11.53 | 11.65 | 48,452 | -0.34(-2.84%) |
Dec 06, 2016 | 12.00 | 12.41 | 11.90 | 11.99 | 56,215 | +0.06(+0.50%) |
Dec 05, 2016 | 11.60 | 12.33 | 11.60 | 11.93 | 44,395 | +0.43(+3.74%) |
Dec 02, 2016 | 11.58 | 11.82 | 11.49 | 11.50 | 43,759 | -0.08(-0.69%) |
Dec 01, 2016 | 11.70 | 11.89 | 11.48 | 11.58 | 69,820 | -0.01(-0.09%) |
Nov 30, 2016 | 12.16 | 12.16 | 11.56 | 11.59 | 79,119 | -0.27(-2.28%) |
Nov 29, 2016 | 12.27 | 12.51 | 11.77 | 11.86 | 85,770 | -0.27(-2.23%) |
Nov 28, 2016 | 12.58 | 13.49 | 11.94 | 12.13 | 158,535 | -0.48(-3.81%) |
Nov 25, 2016 | 11.75 | 13.58 | 11.50 | 12.61 | 269,075 | +1.08(+9.37%) |
Nov 23, 2016 | 11.53 | 11.53 | 11.53 | 0 | -2.17(-15.84%) | |
Nov 22, 2016 | 14.15 | 15.06 | 13.50 | 13.70 | 85,661 | -0.38(-2.70%) |
Nov 21, 2016 | 16.16 | 16.29 | 13.90 | 14.08 | 148,497 | -1.22(-7.97%) |
Nov 18, 2016 | 16.12 | 16.60 | 15.24 | 15.30 | 134,994 | -0.81(-5.03%) |
Nov 17, 2016 | 15.65 | 17.47 | 15.30 | 16.11 | 114,586 | +0.54(+3.47%) |
Nov 16, 2016 | 15.15 | 15.75 | 14.64 | 15.57 | 71,872 | +0.21(+1.37%) |
Nov 15, 2016 | 14.75 | 15.80 | 14.50 | 15.36 | 142,977 | +0.66(+4.49%) |
Nov 14, 2016 | 15.41 | 15.41 | 14.26 | 14.70 | 69,987 | -0.41(-2.71%) |
Nov 11, 2016 | 14.00 | 15.39 | 13.83 | 15.11 | 97,379 | +0.96(+6.78%) |
Nov 10, 2016 | 14.00 | 14.90 | 13.70 | 14.15 | 186,933 | +0.86(+6.47%) |
Nov 09, 2016 | 11.12 | 13.42 | 11.09 | 13.29 | 212,285 | +2.77(+26.33%) |
Nov 08, 2016 | 11.82 | 12.16 | 10.36 | 10.52 | 294,402 | -0.99(-8.60%) |
Nov 07, 2016 | 11.85 | 12.38 | 11.10 | 11.51 | 256,386 | -0.35(-2.95%) |
Nov 04, 2016 | 11.86 | 12.76 | 11.07 | 11.86 | 177,062 | -0.22(-1.82%) |
Nov 03, 2016 | 12.05 | 12.57 | 11.83 | 12.08 | 30,007 | +0.03(+0.25%) |
Nov 02, 2016 | 12.70 | 13.09 | 12.01 | 12.05 | 48,214 | -0.76(-5.93%) |