Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.00 | 26.05 | 26.70 | 705,689 | +1.00(+3.89%) | |
Nov 29, 2017 | 25.85 | 26.30 | 25.10 | 25.70 | 349,401 | -0.10(-0.39%) |
Nov 28, 2017 | 26.00 | 26.00 | 25.35 | 25.80 | 208,519 | -0.05(-0.19%) |
Nov 27, 2017 | 26.10 | 26.50 | 25.75 | 25.85 | 195,312 | -0.20(-0.77%) |
Nov 24, 2017 | 25.70 | 26.40 | 25.70 | 26.05 | 106,736 | +0.35(+1.36%) |
Nov 22, 2017 | 26.20 | 26.45 | 25.70 | 25.70 | 221,241 | -0.45(-1.72%) |
Nov 21, 2017 | 25.35 | 26.35 | 24.80 | 26.15 | 725,755 | +1.85(+7.61%) |
Nov 20, 2017 | 23.70 | 24.60 | 23.60 | 24.30 | 322,074 | +0.70(+2.97%) |
Nov 17, 2017 | 22.55 | 24.40 | 22.46 | 23.60 | 570,475 | +1.00(+4.42%) |
Nov 16, 2017 | 22.25 | 23.20 | 22.00 | 22.60 | 1,615,806 | -2.30(-9.24%) |
Nov 15, 2017 | 24.80 | 25.00 | 23.85 | 24.90 | 195,252 | +0.10(+0.40%) |
Nov 14, 2017 | 24.80 | 25.05 | 24.60 | 24.80 | 148,918 | +0.00(+0.00%) |
Nov 13, 2017 | 25.10 | 25.15 | 24.51 | 24.80 | 106,885 | -0.25(-1.00%) |
Nov 10, 2017 | 24.95 | 25.15 | 24.41 | 25.05 | 192,044 | +0.15(+0.60%) |
Nov 09, 2017 | 24.00 | 25.00 | 23.95 | 24.90 | 341,877 | +0.80(+3.32%) |
Nov 08, 2017 | 23.80 | 24.20 | 23.30 | 24.10 | 135,107 | +0.20(+0.84%) |
Nov 07, 2017 | 23.70 | 24.10 | 23.10 | 23.90 | 270,474 | +0.20(+0.84%) |
Nov 06, 2017 | 24.65 | 24.95 | 23.50 | 23.70 | 286,570 | -0.85(-3.46%) |
Nov 03, 2017 | 22.90 | 24.90 | 22.80 | 24.55 | 540,769 | +1.80(+7.91%) |
Nov 02, 2017 | 21.75 | 23.80 | 21.20 | 22.75 | 664,659 | +2.15(+10.44%) |
Nov 01, 2017 | 20.60 | 21.15 | 20.25 | 20.60 | 318,867 | +0.05(+0.24%) |
Oct 31, 2017 | 20.20 | 20.75 | 20.18 | 20.55 | 320,140 | +0.40(+1.99%) |
Oct 30, 2017 | 20.05 | 20.30 | 19.85 | 20.15 | 209,329 | +0.05(+0.25%) |
Oct 27, 2017 | 20.20 | 20.30 | 19.90 | 20.10 | 302,885 | +0.00(+0.00%) |
Oct 26, 2017 | 20.15 | 20.40 | 20.00 | 20.10 | 138,526 | -0.05(-0.25%) |
Oct 25, 2017 | 19.95 | 20.25 | 19.90 | 20.15 | 255,986 | +0.15(+0.75%) |
Oct 24, 2017 | 20.05 | 20.35 | 20.00 | 20.00 | 89,001 | +0.00(+0.00%) |
Oct 23, 2017 | 20.10 | 20.25 | 19.75 | 20.00 | 139,426 | +0.00(+0.00%) |
Oct 20, 2017 | 20.00 | 20.40 | 19.93 | 20.00 | 183,669 | +0.10(+0.50%) |
Oct 19, 2017 | 19.70 | 19.95 | 19.35 | 19.90 | 141,959 | +0.20(+1.02%) |
Oct 18, 2017 | 19.60 | 19.90 | 19.45 | 19.70 | 135,230 | +0.20(+1.03%) |
Oct 17, 2017 | 19.40 | 19.65 | 19.20 | 19.50 | 232,798 | +0.05(+0.26%) |
Oct 16, 2017 | 19.55 | 19.70 | 19.25 | 19.45 | 248,020 | +0.05(+0.26%) |
Oct 13, 2017 | 18.90 | 19.72 | 18.85 | 19.40 | 461,635 | +0.55(+2.92%) |
Oct 12, 2017 | 18.55 | 18.95 | 18.45 | 18.85 | 130,740 | +0.35(+1.89%) |
Oct 11, 2017 | 18.65 | 18.86 | 18.50 | 18.50 | 181,316 | -0.20(-1.07%) |
Oct 10, 2017 | 18.80 | 18.90 | 18.10 | 18.70 | 322,183 | +0.05(+0.27%) |
Oct 09, 2017 | 18.65 | 19.11 | 18.40 | 18.65 | 241,153 | +0.00(+0.00%) |
Oct 06, 2017 | 18.60 | 18.80 | 18.40 | 18.65 | 147,373 | +0.00(+0.00%) |
Oct 05, 2017 | 18.70 | 18.80 | 18.43 | 18.65 | 101,860 | +0.05(+0.27%) |
Oct 04, 2017 | 18.70 | 18.85 | 18.46 | 18.60 | 183,111 | +0.00(+0.00%) |
Oct 03, 2017 | 19.00 | 19.00 | 18.35 | 18.60 | 446,132 | -0.50(-2.62%) |
Oct 02, 2017 | 19.35 | 19.45 | 18.55 | 19.10 | 246,125 | -0.25(-1.29%) |
Sep 29, 2017 | 18.95 | 19.45 | 18.85 | 19.35 | 247,113 | +0.35(+1.84%) |
Sep 28, 2017 | 19.15 | 19.20 | 18.75 | 19.00 | 242,886 | -0.10(-0.52%) |
Sep 27, 2017 | 19.00 | 19.25 | 18.70 | 19.10 | 265,165 | +0.10(+0.53%) |
Sep 26, 2017 | 19.00 | 19.10 | 18.80 | 19.00 | 111,213 | +0.10(+0.53%) |
Sep 25, 2017 | 18.60 | 19.10 | 18.45 | 18.90 | 223,065 | +0.30(+1.61%) |
Sep 22, 2017 | 18.50 | 18.85 | 18.50 | 18.60 | 138,425 | -0.05(-0.27%) |
Sep 21, 2017 | 18.60 | 18.70 | 18.45 | 18.65 | 108,695 | +0.10(+0.54%) |
Sep 20, 2017 | 18.70 | 18.75 | 18.45 | 18.55 | 164,413 | -0.10(-0.54%) |
Sep 19, 2017 | 18.85 | 19.00 | 18.55 | 18.65 | 257,139 | -0.25(-1.32%) |
Sep 18, 2017 | 18.50 | 19.20 | 18.40 | 18.90 | 371,590 | +0.40(+2.16%) |
Sep 15, 2017 | 18.35 | 18.50 | 18.05 | 18.50 | 372,930 | +0.15(+0.82%) |
Sep 14, 2017 | 18.25 | 18.40 | 18.05 | 18.35 | 98,617 | +0.05(+0.27%) |
Sep 13, 2017 | 18.40 | 18.45 | 18.20 | 18.30 | 111,573 | -0.05(-0.27%) |
Sep 12, 2017 | 18.45 | 18.75 | 18.15 | 18.35 | 264,965 | +0.10(+0.55%) |
Sep 11, 2017 | 18.00 | 18.40 | 17.90 | 18.25 | 208,290 | +0.10(+0.55%) |
Sep 08, 2017 | 18.05 | 18.50 | 18.00 | 18.15 | 180,774 | +0.00(+0.00%) |
Sep 07, 2017 | 17.90 | 18.25 | 17.50 | 18.15 | 242,744 | +0.35(+1.97%) |
Sep 06, 2017 | 17.85 | 18.25 | 17.55 | 17.80 | 180,060 | -0.05(-0.28%) |
Sep 05, 2017 | 17.85 | 18.12 | 17.80 | 17.85 | 294,344 | -0.10(-0.56%) |
Sep 01, 2017 | 17.75 | 17.95 | 17.27 | 17.95 | 185,550 | +0.35(+1.99%) |
Aug 31, 2017 | 17.40 | 17.90 | 17.40 | 17.60 | 175,900 | +0.35(+2.03%) |
Aug 30, 2017 | 17.10 | 17.45 | 16.98 | 17.25 | 219,662 | +0.20(+1.17%) |
Aug 29, 2017 | 16.50 | 17.15 | 16.45 | 17.05 | 189,976 | +0.50(+3.02%) |
Aug 28, 2017 | 16.75 | 16.80 | 16.45 | 16.55 | 131,422 | -0.10(-0.60%) |
Aug 25, 2017 | 16.45 | 16.75 | 16.30 | 16.65 | 178,930 | +0.30(+1.83%) |
Aug 24, 2017 | 15.95 | 16.68 | 15.90 | 16.35 | 388,871 | +0.50(+3.15%) |
Aug 23, 2017 | 15.60 | 15.97 | 15.60 | 15.85 | 203,212 | +0.15(+0.96%) |
Aug 22, 2017 | 15.35 | 15.90 | 15.35 | 15.70 | 157,602 | +0.30(+1.95%) |
Aug 21, 2017 | 15.60 | 15.70 | 15.10 | 15.40 | 121,520 | -0.15(-0.96%) |
Aug 18, 2017 | 15.50 | 15.65 | 15.45 | 15.55 | 127,398 | -0.10(-0.64%) |
Aug 17, 2017 | 15.30 | 15.90 | 15.24 | 15.65 | 182,179 | +0.30(+1.95%) |
Aug 16, 2017 | 15.50 | 15.50 | 15.20 | 15.35 | 98,111 | -0.10(-0.65%) |
Aug 15, 2017 | 15.70 | 15.80 | 15.35 | 15.45 | 89,868 | -0.25(-1.59%) |
Aug 14, 2017 | 15.20 | 15.80 | 15.20 | 15.70 | 113,207 | +0.60(+3.97%) |
Aug 11, 2017 | 15.20 | 15.55 | 15.00 | 15.10 | 139,976 | +0.05(+0.33%) |
Aug 10, 2017 | 14.75 | 15.25 | 14.55 | 15.05 | 191,757 | +0.35(+2.38%) |
Aug 09, 2017 | 15.15 | 15.35 | 14.65 | 14.70 | 109,751 | -0.50(-3.29%) |
Aug 08, 2017 | 14.65 | 15.60 | 14.45 | 15.20 | 158,910 | +0.55(+3.75%) |
Aug 07, 2017 | 14.65 | 14.80 | 14.30 | 14.65 | 227,085 | +0.00(+0.00%) |
Aug 04, 2017 | 14.90 | 14.51 | 14.65 | 278,897 | -0.25(-1.68%) | |
Aug 03, 2017 | 16.25 | 16.95 | 14.75 | 14.90 | 559,252 | -0.25(-1.65%) |
Aug 02, 2017 | 15.60 | 15.60 | 15.10 | 15.15 | 358,594 | -0.50(-3.19%) |
Aug 01, 2017 | 15.85 | 15.90 | 15.40 | 15.65 | 236,473 | -0.15(-0.95%) |
Jul 31, 2017 | 15.50 | 16.45 | 15.45 | 15.80 | 497,846 | +0.70(+4.64%) |
Jul 28, 2017 | 15.65 | 15.65 | 15.00 | 15.10 | 359,817 | -0.50(-3.21%) |
Jul 27, 2017 | 16.30 | 16.30 | 15.45 | 15.60 | 228,497 | -0.65(-4.00%) |
Jul 26, 2017 | 16.45 | 16.75 | 16.25 | 16.25 | 183,278 | -0.10(-0.61%) |
Jul 25, 2017 | 16.90 | 16.95 | 16.25 | 16.35 | 425,404 | -0.45(-2.68%) |
Jul 24, 2017 | 16.95 | 16.95 | 16.70 | 16.80 | 80,581 | -0.15(-0.88%) |
Jul 21, 2017 | 17.00 | 17.25 | 16.68 | 16.95 | 188,398 | +0.10(+0.59%) |
Jul 20, 2017 | 17.05 | 16.70 | 16.85 | 110,795 | +0.00(+0.00%) | |
Jul 19, 2017 | 16.90 | 17.15 | 16.40 | 16.85 | 100,299 | +0.15(+0.90%) |
Jul 18, 2017 | 16.95 | 17.20 | 16.60 | 16.70 | 83,489 | -0.15(-0.89%) |
Jul 17, 2017 | 16.80 | 17.10 | 16.55 | 16.85 | 184,449 | +0.10(+0.60%) |
Jul 14, 2017 | 16.10 | 17.25 | 16.10 | 16.75 | 244,607 | +0.70(+4.36%) |
Jul 13, 2017 | 16.35 | 16.45 | 15.82 | 16.05 | 144,155 | -0.35(-2.13%) |
Jul 12, 2017 | 16.45 | 16.60 | 16.20 | 16.40 | 116,535 | +0.15(+0.92%) |
Jul 11, 2017 | 16.25 | 16.50 | 16.05 | 16.25 | 81,504 | +0.05(+0.31%) |
Jul 10, 2017 | 16.35 | 16.60 | 16.10 | 16.20 | 105,688 | -0.15(-0.92%) |
Jul 07, 2017 | 16.10 | 16.60 | 16.05 | 16.35 | 103,946 | +0.30(+1.87%) |
Jul 06, 2017 | 16.60 | 16.70 | 16.00 | 16.05 | 180,608 | -0.60(-3.60%) |
Jul 05, 2017 | 16.30 | 16.70 | 16.10 | 16.65 | 172,470 | +0.45(+2.78%) |
Jul 03, 2017 | 16.70 | 16.75 | 15.90 | 16.20 | 163,534 | -0.55(-3.28%) |
Jun 30, 2017 | 15.50 | 16.90 | 15.50 | 16.75 | 772,028 | +1.30(+8.41%) |
Jun 29, 2017 | 15.25 | 15.50 | 14.75 | 15.45 | 199,896 | +0.20(+1.31%) |
Jun 28, 2017 | 15.00 | 15.50 | 14.90 | 15.25 | 258,478 | +0.25(+1.67%) |
Jun 27, 2017 | 15.00 | 15.20 | 14.75 | 15.00 | 117,945 | -0.05(-0.33%) |
Jun 26, 2017 | 15.35 | 15.35 | 14.95 | 15.05 | 147,653 | -0.30(-1.95%) |
Jun 23, 2017 | 15.40 | 15.05 | 15.35 | 255,460 | +0.05(+0.33%) | |
Jun 22, 2017 | 15.25 | 15.35 | 15.00 | 15.30 | 125,275 | +0.15(+0.99%) |
Jun 21, 2017 | 15.30 | 15.60 | 15.00 | 15.15 | 81,135 | -0.10(-0.66%) |
Jun 20, 2017 | 15.15 | 15.65 | 15.13 | 15.25 | 132,876 | +0.10(+0.66%) |
Jun 19, 2017 | 14.75 | 15.20 | 14.70 | 15.15 | 164,562 | +0.40(+2.71%) |
Jun 16, 2017 | 14.55 | 14.85 | 14.25 | 14.75 | 222,858 | +0.10(+0.68%) |
Jun 15, 2017 | 14.80 | 14.85 | 14.60 | 14.65 | 104,631 | -0.30(-2.01%) |
Jun 14, 2017 | 14.75 | 15.10 | 14.65 | 14.95 | 126,249 | +0.25(+1.70%) |
Jun 13, 2017 | 14.55 | 14.85 | 14.45 | 14.70 | 136,734 | +0.05(+0.34%) |
Jun 12, 2017 | 15.25 | 15.32 | 14.55 | 14.65 | 241,725 | -0.55(-3.62%) |
Jun 09, 2017 | 15.80 | 15.95 | 15.05 | 15.20 | 331,246 | -0.65(-4.10%) |
Jun 08, 2017 | 15.20 | 16.00 | 15.20 | 15.85 | 278,794 | +0.60(+3.93%) |
Jun 07, 2017 | 15.15 | 15.25 | 15.00 | 15.25 | 258,380 | +0.15(+0.99%) |
Jun 06, 2017 | 15.05 | 15.15 | 14.95 | 15.10 | 138,609 | +0.05(+0.33%) |
Jun 05, 2017 | 15.45 | 15.65 | 14.95 | 15.05 | 150,753 | -0.40(-2.59%) |
Jun 02, 2017 | 15.00 | 15.50 | 14.95 | 15.45 | 257,344 | +0.60(+4.04%) |
Jun 01, 2017 | 14.85 | 14.95 | 14.70 | 14.85 | 137,074 | +0.00(+0.00%) |
May 31, 2017 | 14.95 | 15.00 | 14.60 | 14.85 | 227,756 | +0.00(+0.00%) |
May 30, 2017 | 15.05 | 15.35 | 14.40 | 14.85 | 214,981 | -0.15(-1.00%) |
May 26, 2017 | 15.45 | 15.45 | 14.85 | 15.00 | 153,600 | -0.40(-2.60%) |
May 25, 2017 | 15.25 | 15.65 | 15.25 | 15.40 | 200,531 | +0.15(+0.98%) |
May 24, 2017 | 14.85 | 15.25 | 14.75 | 15.25 | 170,706 | +0.35(+2.35%) |
May 23, 2017 | 15.30 | 15.45 | 14.80 | 14.90 | 236,041 | -0.35(-2.30%) |
May 22, 2017 | 14.90 | 15.95 | 14.80 | 15.25 | 531,736 | +0.50(+3.39%) |
May 19, 2017 | 14.00 | 15.12 | 13.95 | 14.75 | 489,090 | +0.85(+6.12%) |
May 18, 2017 | 14.00 | 14.30 | 13.65 | 13.90 | 309,819 | -0.15(-1.07%) |
May 17, 2017 | 14.00 | 14.35 | 13.74 | 14.05 | 298,166 | +0.10(+0.72%) |
May 16, 2017 | 13.70 | 14.10 | 13.55 | 13.95 | 303,054 | +0.35(+2.57%) |
May 15, 2017 | 13.20 | 13.65 | 13.05 | 13.60 | 326,859 | +0.45(+3.42%) |
May 12, 2017 | 12.60 | 13.30 | 12.60 | 13.15 | 273,910 | +0.55(+4.37%) |
May 11, 2017 | 12.60 | 12.80 | 12.53 | 12.60 | 100,092 | -0.20(-1.56%) |
May 10, 2017 | 12.80 | 12.95 | 12.47 | 12.80 | 76,943 | +0.05(+0.39%) |
May 09, 2017 | 12.55 | 12.80 | 12.30 | 12.75 | 138,307 | +0.15(+1.19%) |
May 08, 2017 | 12.70 | 12.95 | 12.45 | 12.60 | 133,220 | -0.10(-0.79%) |
May 05, 2017 | 12.00 | 12.95 | 11.80 | 12.70 | 442,854 | +0.95(+8.09%) |
May 04, 2017 | 12.35 | 12.35 | 11.70 | 11.75 | 308,923 | -0.55(-4.47%) |
May 03, 2017 | 12.40 | 12.65 | 12.25 | 12.30 | 197,230 | -0.10(-0.81%) |
May 02, 2017 | 12.90 | 12.90 | 12.35 | 12.40 | 155,309 | -0.40(-3.13%) |
May 01, 2017 | 12.30 | 12.85 | 12.30 | 12.80 | 286,740 | +0.60(+4.92%) |
Apr 28, 2017 | 12.25 | 12.40 | 12.00 | 12.20 | 149,623 | +0.05(+0.41%) |
Apr 27, 2017 | 11.90 | 12.30 | 11.85 | 12.15 | 185,655 | +0.30(+2.53%) |
Apr 26, 2017 | 11.70 | 12.00 | 11.65 | 11.85 | 132,662 | +0.15(+1.28%) |
Apr 25, 2017 | 12.28 | 11.45 | 11.70 | 489,091 | +0.20(+1.74%) | |
Apr 24, 2017 | 11.55 | 11.60 | 11.40 | 11.50 | 202,042 | +0.05(+0.44%) |
Apr 21, 2017 | 11.70 | 11.70 | 11.40 | 11.45 | 196,674 | -0.25(-2.14%) |
Apr 20, 2017 | 11.50 | 11.75 | 11.30 | 11.70 | 179,528 | +0.25(+2.18%) |
Apr 19, 2017 | 11.45 | 11.65 | 11.36 | 11.45 | 148,286 | +0.05(+0.44%) |
Apr 18, 2017 | 11.70 | 11.85 | 11.35 | 11.40 | 165,179 | -0.30(-2.56%) |
Apr 17, 2017 | 11.35 | 11.70 | 11.31 | 11.70 | 97,179 | +0.40(+3.54%) |
Apr 13, 2017 | 11.35 | 11.70 | 11.25 | 11.30 | 274,654 | -0.05(-0.44%) |
Apr 12, 2017 | 10.90 | 11.45 | 10.90 | 11.35 | 283,021 | +0.45(+4.13%) |
Apr 11, 2017 | 10.75 | 10.95 | 10.70 | 10.90 | 61,087 | +0.15(+1.40%) |
Apr 10, 2017 | 10.85 | 10.95 | 10.65 | 10.75 | 201,031 | -0.10(-0.92%) |
Apr 07, 2017 | 10.40 | 10.95 | 10.35 | 10.85 | 271,435 | +0.30(+2.84%) |
Apr 06, 2017 | 10.30 | 10.60 | 10.15 | 10.55 | 161,153 | +0.25(+2.43%) |
Apr 05, 2017 | 10.30 | 10.50 | 10.20 | 10.30 | 93,314 | +0.00(+0.00%) |
Apr 04, 2017 | 10.25 | 10.30 | 10.05 | 10.30 | 86,166 | +0.03(+0.24%) |
Apr 03, 2017 | 10.50 | 10.70 | 10.10 | 10.28 | 314,502 | -0.17(-1.67%) |
Mar 31, 2017 | 10.10 | 10.60 | 10.10 | 10.45 | 503,375 | +0.30(+2.96%) |
Mar 30, 2017 | 10.10 | 10.30 | 10.05 | 10.15 | 375,192 | +0.00(+0.00%) |
Mar 29, 2017 | 10.20 | 10.25 | 10.05 | 10.15 | 149,008 | +0.00(+0.00%) |
Mar 28, 2017 | 10.15 | 10.30 | 10.10 | 10.15 | 156,117 | +0.05(+0.50%) |
Mar 27, 2017 | 10.00 | 10.16 | 10.00 | 10.10 | 179,203 | +0.05(+0.50%) |
Mar 24, 2017 | 10.10 | 10.20 | 10.00 | 10.05 | 73,830 | +0.00(+0.00%) |
Mar 23, 2017 | 10.00 | 10.10 | 9.950 | 10.05 | 74,314 | +0.00(+0.00%) |
Mar 22, 2017 | 10.15 | 10.25 | 9.950 | 10.05 | 81,785 | -0.05(-0.50%) |
Mar 21, 2017 | 10.15 | 10.30 | 9.950 | 10.10 | 84,787 | -0.05(-0.49%) |
Mar 20, 2017 | 10.25 | 10.25 | 10.05 | 10.15 | 66,537 | +0.00(+0.00%) |
Mar 17, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 154,833 | +0.10(+1.00%) |
Mar 16, 2017 | 9.900 | 10.05 | 9.750 | 10.05 | 71,078 | +0.10(+1.01%) |
Mar 15, 2017 | 9.800 | 10.05 | 9.700 | 9.950 | 96,968 | +0.20(+2.05%) |
Mar 14, 2017 | 9.950 | 9.950 | 9.700 | 9.750 | 69,619 | -0.25(-2.50%) |
Mar 13, 2017 | 10.00 | 10.10 | 9.750 | 10.00 | 75,806 | -0.05(-0.50%) |
Mar 10, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 54,205 | +0.00(+0.00%) |
Mar 09, 2017 | 9.950 | 10.10 | 9.900 | 10.05 | 87,594 | +0.05(+0.50%) |
Mar 08, 2017 | 9.750 | 10.10 | 9.550 | 10.00 | 164,858 | +0.30(+3.09%) |
Mar 07, 2017 | 9.850 | 9.900 | 9.650 | 9.700 | 140,934 | -0.15(-1.52%) |
Mar 06, 2017 | 10.10 | 10.15 | 9.850 | 9.850 | 150,296 | -0.15(-1.50%) |
Mar 03, 2017 | 10.30 | 10.45 | 9.900 | 10.00 | 182,148 | -0.35(-3.38%) |
Mar 02, 2017 | 10.60 | 10.65 | 10.35 | 10.35 | 82,446 | -0.30(-2.82%) |
Mar 01, 2017 | 10.55 | 10.75 | 10.36 | 10.65 | 190,131 | +0.20(+1.91%) |
Feb 28, 2017 | 10.60 | 10.60 | 10.40 | 10.45 | 120,210 | -0.10(-0.95%) |
Feb 27, 2017 | 10.75 | 11.20 | 10.45 | 10.55 | 234,248 | -0.10(-0.94%) |
Feb 24, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 73,503 | +0.10(+0.95%) |
Feb 23, 2017 | 10.05 | 10.65 | 10.00 | 10.55 | 190,607 | +0.05(+0.48%) |
Feb 22, 2017 | 10.55 | 10.65 | 10.25 | 10.50 | 114,401 | -0.10(-0.94%) |
Feb 21, 2017 | 10.90 | 10.95 | 10.55 | 10.60 | 111,458 | -0.25(-2.30%) |
Feb 17, 2017 | 10.85 | 10.85 | 10.85 | 0 | +0.10(+0.93%) | |
Feb 16, 2017 | 10.90 | 10.90 | 10.65 | 10.75 | 102,185 | -0.10(-0.92%) |
Feb 15, 2017 | 10.45 | 10.90 | 10.45 | 10.85 | 122,467 | +0.35(+3.33%) |
Feb 14, 2017 | 10.55 | 10.60 | 10.40 | 10.50 | 70,787 | -0.10(-0.94%) |
Feb 13, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 82,987 | -0.15(-1.40%) |
Feb 10, 2017 | 10.75 | 10.80 | 10.65 | 10.75 | 91,076 | +0.10(+0.94%) |
Feb 09, 2017 | 10.50 | 10.70 | 10.50 | 10.65 | 74,306 | +0.15(+1.43%) |
Feb 08, 2017 | 10.40 | 10.55 | 10.40 | 10.50 | 68,223 | +0.15(+1.45%) |
Feb 07, 2017 | 10.60 | 10.60 | 10.35 | 10.35 | 71,364 | -0.15(-1.43%) |
Feb 06, 2017 | 10.65 | 10.65 | 10.25 | 10.50 | 151,792 | -0.10(-0.94%) |
Feb 03, 2017 | 10.75 | 10.75 | 10.50 | 10.60 | 123,662 | -0.10(-0.93%) |
Feb 02, 2017 | 10.80 | 10.85 | 10.35 | 10.70 | 119,190 | -0.10(-0.93%) |
Feb 01, 2017 | 10.95 | 11.25 | 10.80 | 10.80 | 179,157 | -0.10(-0.92%) |
Jan 31, 2017 | 10.30 | 11.00 | 10.10 | 10.90 | 308,052 | +0.65(+6.34%) |
Jan 30, 2017 | 10.35 | 10.55 | 10.11 | 10.25 | 254,503 | -0.10(-0.97%) |
Jan 27, 2017 | 10.00 | 10.40 | 9.900 | 10.35 | 129,069 | +0.45(+4.55%) |
Jan 26, 2017 | 10.00 | 10.10 | 9.850 | 9.900 | 92,591 | -0.10(-1.00%) |
Jan 25, 2017 | 10.15 | 10.30 | 9.875 | 10.00 | 129,470 | -0.10(-0.99%) |
Jan 24, 2017 | 10.15 | 10.15 | 9.850 | 10.10 | 78,760 | +0.00(+0.00%) |
Jan 23, 2017 | 9.700 | 10.15 | 8.750 | 10.10 | 190,979 | +0.30(+3.06%) |
Jan 20, 2017 | 9.900 | 10.00 | 9.800 | 9.800 | 75,720 | -0.10(-1.01%) |
Jan 19, 2017 | 10.00 | 10.01 | 9.875 | 9.900 | 102,787 | -0.10(-1.00%) |
Jan 18, 2017 | 10.25 | 10.40 | 9.950 | 10.00 | 95,444 | -0.20(-1.96%) |
Jan 17, 2017 | 10.55 | 10.65 | 10.10 | 10.20 | 149,682 | -0.25(-2.39%) |
Jan 13, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.45(+4.50%) | |
Jan 12, 2017 | 10.35 | 10.40 | 9.950 | 10.00 | 168,354 | -0.25(-2.44%) |
Jan 11, 2017 | 10.30 | 10.40 | 9.850 | 10.25 | 189,539 | +0.05(+0.49%) |
Jan 10, 2017 | 10.25 | 10.50 | 9.775 | 10.20 | 326,469 | -0.10(-0.97%) |
Jan 09, 2017 | 9.400 | 10.45 | 9.400 | 10.30 | 891,353 | +1.00(+10.75%) |
Jan 06, 2017 | 8.800 | 9.300 | 8.800 | 9.300 | 512,124 | +0.50(+5.68%) |
Jan 05, 2017 | 8.850 | 8.950 | 8.750 | 8.800 | 84,508 | -0.15(-1.68%) |
Jan 04, 2017 | 8.950 | 9.000 | 8.750 | 8.950 | 79,692 | +0.05(+0.56%) |
Jan 03, 2017 | 9.100 | 9.100 | 8.800 | 8.900 | 173,010 | -0.10(-1.11%) |
Dec 30, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.05(+0.56%) | |
Dec 29, 2016 | 8.550 | 9.050 | 8.350 | 8.950 | 241,701 | +0.45(+5.29%) |
Dec 28, 2016 | 8.500 | 8.600 | 8.350 | 8.500 | 150,889 | +0.00(+0.00%) |
Dec 27, 2016 | 8.400 | 8.600 | 8.350 | 8.500 | 133,580 | +0.00(+0.00%) |
Dec 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | -0.05(-0.58%) | |
Dec 22, 2016 | 8.600 | 8.750 | 8.500 | 8.550 | 79,939 | -0.10(-1.16%) |
Dec 21, 2016 | 8.750 | 8.750 | 8.550 | 8.650 | 104,592 | +0.00(+0.00%) |
Dec 20, 2016 | 8.650 | 8.700 | 8.600 | 8.650 | 84,252 | +0.10(+1.17%) |
Dec 19, 2016 | 8.750 | 8.825 | 8.550 | 8.550 | 78,200 | -0.25(-2.84%) |
Dec 16, 2016 | 8.850 | 9.100 | 8.750 | 8.800 | 228,135 | -0.05(-0.56%) |
Dec 15, 2016 | 8.750 | 8.900 | 8.600 | 8.850 | 120,362 | +0.15(+1.72%) |
Dec 14, 2016 | 8.800 | 8.950 | 8.650 | 8.700 | 82,403 | -0.20(-2.25%) |
Dec 13, 2016 | 8.450 | 8.925 | 8.250 | 8.900 | 139,816 | +0.50(+5.95%) |
Dec 12, 2016 | 8.200 | 8.550 | 8.150 | 8.400 | 141,792 | +0.15(+1.82%) |
Dec 09, 2016 | 8.400 | 8.550 | 8.225 | 8.250 | 153,846 | -0.10(-1.20%) |
Dec 08, 2016 | 8.350 | 8.550 | 8.300 | 8.350 | 201,167 | +0.00(+0.00%) |
Dec 07, 2016 | 8.425 | 8.425 | 8.200 | 8.350 | 142,142 | -0.10(-1.18%) |
Dec 06, 2016 | 8.450 | 8.500 | 8.250 | 8.450 | 69,710 | +0.05(+0.60%) |
Dec 05, 2016 | 8.150 | 8.500 | 8.150 | 8.400 | 112,006 | +0.30(+3.70%) |
Dec 02, 2016 | 8.200 | 8.400 | 8.050 | 8.100 | 85,070 | -0.10(-1.22%) |