Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.17 | 13.61 | 12.57 | 12.62 | 834,883 | -0.55(-4.18%) |
Nov 29, 2017 | 12.36 | 13.44 | 12.36 | 13.17 | 776,126 | +0.81(+6.55%) |
Nov 28, 2017 | 12.14 | 12.78 | 12.14 | 12.36 | 529,687 | +0.22(+1.81%) |
Nov 27, 2017 | 12.07 | 12.48 | 12.02 | 12.14 | 354,577 | +0.07(+0.58%) |
Nov 24, 2017 | 12.73 | 12.89 | 12.00 | 12.07 | 452,370 | -0.59(-4.66%) |
Nov 22, 2017 | 11.94 | 12.80 | 11.90 | 12.66 | 641,843 | +0.75(+6.30%) |
Nov 21, 2017 | 11.81 | 12.84 | 11.76 | 11.91 | 1,327,079 | +0.01(+0.08%) |
Nov 20, 2017 | 11.79 | 12.10 | 11.42 | 11.90 | 534,288 | +0.17(+1.45%) |
Nov 17, 2017 | 10.78 | 12.19 | 10.78 | 11.73 | 1,166,036 | +1.09(+10.24%) |
Nov 16, 2017 | 10.77 | 11.20 | 10.59 | 10.64 | 355,121 | -0.19(-1.75%) |
Nov 15, 2017 | 10.71 | 11.20 | 10.50 | 10.83 | 307,877 | -0.05(-0.46%) |
Nov 14, 2017 | 11.06 | 11.26 | 10.85 | 10.88 | 337,428 | -0.21(-1.89%) |
Nov 13, 2017 | 11.26 | 11.59 | 11.05 | 11.09 | 350,660 | -0.23(-2.03%) |
Nov 10, 2017 | 10.95 | 11.34 | 10.95 | 11.32 | 261,814 | +0.29(+2.63%) |
Nov 09, 2017 | 11.00 | 11.50 | 10.86 | 11.03 | 339,179 | -0.10(-0.90%) |
Nov 08, 2017 | 11.11 | 11.29 | 10.88 | 11.13 | 311,776 | +0.05(+0.45%) |
Nov 07, 2017 | 11.12 | 11.29 | 10.91 | 11.08 | 404,642 | +0.03(+0.27%) |
Nov 06, 2017 | 11.00 | 11.48 | 10.87 | 11.05 | 550,912 | +0.05(+0.45%) |
Nov 03, 2017 | 10.89 | 11.20 | 10.78 | 11.00 | 340,251 | +0.19(+1.76%) |
Nov 02, 2017 | 10.82 | 11.33 | 10.73 | 10.81 | 475,085 | +0.04(+0.37%) |
Nov 01, 2017 | 10.94 | 11.00 | 10.60 | 10.77 | 300,645 | +0.00(+0.00%) |
Oct 31, 2017 | 10.43 | 10.84 | 10.25 | 10.77 | 452,382 | +0.41(+3.96%) |
Oct 30, 2017 | 10.28 | 10.70 | 10.22 | 10.36 | 215,381 | +0.04(+0.39%) |
Oct 27, 2017 | 9.480 | 10.39 | 9.370 | 10.32 | 541,905 | +0.84(+8.86%) |
Oct 26, 2017 | 9.460 | 9.680 | 9.320 | 9.480 | 278,748 | +0.05(+0.53%) |
Oct 25, 2017 | 9.620 | 9.650 | 9.270 | 9.430 | 178,855 | -0.24(-2.48%) |
Oct 24, 2017 | 9.890 | 9.990 | 9.640 | 9.670 | 212,406 | -0.18(-1.83%) |
Oct 23, 2017 | 9.810 | 9.890 | 9.520 | 9.850 | 216,961 | +0.06(+0.61%) |
Oct 20, 2017 | 9.850 | 9.850 | 9.624 | 9.790 | 212,193 | +0.02(+0.26%) |
Oct 19, 2017 | 10.05 | 10.10 | 9.540 | 9.765 | 373,221 | -0.33(-3.32%) |
Oct 18, 2017 | 10.25 | 10.35 | 10.06 | 10.10 | 180,634 | -0.18(-1.75%) |
Oct 17, 2017 | 10.30 | 10.48 | 10.15 | 10.28 | 178,152 | -0.02(-0.19%) |
Oct 16, 2017 | 10.50 | 10.60 | 10.23 | 10.30 | 234,148 | -0.02(-0.19%) |
Oct 13, 2017 | 10.76 | 10.88 | 10.09 | 10.32 | 422,530 | -0.33(-3.10%) |
Oct 12, 2017 | 10.90 | 10.91 | 10.55 | 10.65 | 312,758 | -0.29(-2.65%) |
Oct 11, 2017 | 11.35 | 11.57 | 10.84 | 10.94 | 1,227,457 | -0.26(-2.32%) |
Oct 10, 2017 | 10.46 | 11.40 | 10.41 | 11.20 | 1,395,269 | +0.75(+7.18%) |
Oct 09, 2017 | 10.33 | 10.63 | 10.25 | 10.45 | 242,475 | +0.21(+2.05%) |
Oct 06, 2017 | 10.15 | 10.25 | 10.00 | 10.24 | 204,649 | +0.07(+0.69%) |
Oct 05, 2017 | 10.24 | 10.25 | 10.05 | 10.17 | 151,549 | +0.10(+0.99%) |
Oct 04, 2017 | 10.37 | 10.41 | 10.00 | 10.07 | 253,898 | -0.23(-2.23%) |
Oct 03, 2017 | 10.56 | 10.60 | 10.05 | 10.30 | 329,155 | -0.24(-2.28%) |
Oct 02, 2017 | 10.82 | 10.96 | 10.45 | 10.54 | 281,162 | -0.14(-1.31%) |
Sep 29, 2017 | 10.80 | 11.07 | 10.65 | 10.68 | 380,758 | -0.19(-1.75%) |
Sep 28, 2017 | 10.68 | 10.90 | 10.56 | 10.87 | 345,519 | +0.18(+1.68%) |
Sep 27, 2017 | 10.97 | 11.01 | 10.62 | 10.69 | 734,630 | -0.18(-1.66%) |
Sep 26, 2017 | 10.83 | 11.00 | 10.74 | 10.87 | 264,263 | -0.01(-0.09%) |
Sep 25, 2017 | 10.95 | 11.06 | 10.68 | 10.88 | 252,608 | +0.04(+0.37%) |
Sep 22, 2017 | 10.82 | 11.14 | 10.79 | 10.84 | 287,286 | -0.04(-0.37%) |
Sep 21, 2017 | 10.76 | 10.91 | 10.66 | 10.88 | 295,833 | +0.11(+1.02%) |
Sep 20, 2017 | 10.86 | 11.04 | 10.62 | 10.77 | 499,819 | -0.15(-1.37%) |
Sep 19, 2017 | 10.81 | 11.01 | 10.62 | 10.92 | 461,357 | +0.15(+1.39%) |
Sep 18, 2017 | 10.49 | 10.81 | 10.37 | 10.77 | 451,272 | +0.27(+2.57%) |
Sep 15, 2017 | 10.88 | 10.94 | 10.42 | 10.50 | 1,588,315 | -0.36(-3.31%) |
Sep 14, 2017 | 10.83 | 11.24 | 10.75 | 10.86 | 661,263 | +0.02(+0.18%) |
Sep 13, 2017 | 10.67 | 10.92 | 10.61 | 10.84 | 468,304 | +0.23(+2.17%) |
Sep 12, 2017 | 10.66 | 11.09 | 10.53 | 10.61 | 492,034 | -0.09(-0.84%) |
Sep 11, 2017 | 10.19 | 10.76 | 10.01 | 10.70 | 441,132 | +0.50(+4.90%) |
Sep 08, 2017 | 10.21 | 11.16 | 9.965 | 10.20 | 749,071 | -0.06(-0.58%) |
Sep 07, 2017 | 10.59 | 10.59 | 9.810 | 10.26 | 589,121 | -0.56(-5.18%) |
Sep 06, 2017 | 9.520 | 10.85 | 9.470 | 10.82 | 841,295 | +1.33(+14.01%) |
Sep 05, 2017 | 9.210 | 9.505 | 9.190 | 9.490 | 448,575 | +0.29(+3.15%) |
Sep 01, 2017 | 9.220 | 9.340 | 8.920 | 9.200 | 360,543 | -0.04(-0.43%) |
Aug 31, 2017 | 8.800 | 9.250 | 8.710 | 9.240 | 285,628 | +0.35(+3.94%) |
Aug 30, 2017 | 8.690 | 8.900 | 8.582 | 8.890 | 158,943 | +0.11(+1.25%) |
Aug 29, 2017 | 8.660 | 8.850 | 8.500 | 8.780 | 227,549 | +0.08(+0.92%) |
Aug 28, 2017 | 8.690 | 8.750 | 8.400 | 8.700 | 187,936 | +0.08(+0.93%) |
Aug 25, 2017 | 8.730 | 8.750 | 8.565 | 8.620 | 172,352 | -0.05(-0.58%) |
Aug 24, 2017 | 8.850 | 8.912 | 8.620 | 8.670 | 199,911 | -0.15(-1.70%) |
Aug 23, 2017 | 8.970 | 9.090 | 8.800 | 8.820 | 233,676 | -0.19(-2.11%) |
Aug 22, 2017 | 8.780 | 9.060 | 8.660 | 9.010 | 196,791 | +0.28(+3.21%) |
Aug 21, 2017 | 8.810 | 8.830 | 8.450 | 8.730 | 202,125 | -0.05(-0.57%) |
Aug 18, 2017 | 8.550 | 8.865 | 8.520 | 8.780 | 279,789 | +0.13(+1.50%) |
Aug 17, 2017 | 8.770 | 8.900 | 8.560 | 8.650 | 220,174 | -0.13(-1.48%) |
Aug 16, 2017 | 8.790 | 8.920 | 8.460 | 8.780 | 315,833 | +0.05(+0.57%) |
Aug 15, 2017 | 8.770 | 8.770 | 8.550 | 8.730 | 201,845 | -0.10(-1.13%) |
Aug 14, 2017 | 8.580 | 8.880 | 8.553 | 8.830 | 328,393 | +0.25(+2.91%) |
Aug 11, 2017 | 8.280 | 8.620 | 8.190 | 8.580 | 452,044 | +0.34(+4.13%) |
Aug 10, 2017 | 8.440 | 8.608 | 8.220 | 8.240 | 398,657 | -0.30(-3.51%) |
Aug 09, 2017 | 8.500 | 8.980 | 8.460 | 8.540 | 266,901 | -0.04(-0.47%) |
Aug 08, 2017 | 8.380 | 8.690 | 8.360 | 8.580 | 436,340 | -0.01(-0.12%) |
Aug 07, 2017 | 8.660 | 8.820 | 8.200 | 8.590 | 469,528 | -0.09(-1.04%) |
Aug 04, 2017 | 9.000 | 9.140 | 8.670 | 8.680 | 356,882 | -0.35(-3.88%) |
Aug 03, 2017 | 9.160 | 9.280 | 9.000 | 9.030 | 490,197 | -0.16(-1.74%) |
Aug 02, 2017 | 9.200 | 9.390 | 9.100 | 9.190 | 331,229 | -0.06(-0.65%) |
Aug 01, 2017 | 9.150 | 9.450 | 9.050 | 9.250 | 289,849 | +0.10(+1.09%) |
Jul 31, 2017 | 9.750 | 9.750 | 9.100 | 9.150 | 316,774 | -0.57(-5.86%) |
Jul 28, 2017 | 9.130 | 10.00 | 9.130 | 9.720 | 491,507 | +0.54(+5.88%) |
Jul 27, 2017 | 9.280 | 9.420 | 9.030 | 9.180 | 245,573 | -0.07(-0.76%) |
Jul 26, 2017 | 9.180 | 9.520 | 9.000 | 9.250 | 470,173 | +0.05(+0.54%) |
Jul 25, 2017 | 9.200 | 9.530 | 9.030 | 9.200 | 572,023 | +0.05(+0.55%) |
Jul 24, 2017 | 9.060 | 9.220 | 8.900 | 9.150 | 525,297 | +0.14(+1.55%) |
Jul 21, 2017 | 9.370 | 9.370 | 9.000 | 9.010 | 426,067 | -0.09(-0.99%) |
Jul 20, 2017 | 9.710 | 9.060 | 9.100 | 399,913 | -0.45(-4.71%) | |
Jul 19, 2017 | 9.050 | 9.660 | 9.010 | 9.550 | 422,318 | +0.45(+4.95%) |
Jul 18, 2017 | 9.330 | 9.480 | 9.000 | 9.100 | 595,593 | -0.23(-2.47%) |
Jul 17, 2017 | 9.720 | 9.765 | 9.300 | 9.330 | 380,445 | -0.41(-4.21%) |
Jul 14, 2017 | 10.18 | 10.20 | 9.610 | 9.740 | 467,388 | -0.41(-4.04%) |
Jul 13, 2017 | 9.790 | 10.19 | 9.780 | 10.15 | 908,280 | +0.31(+3.15%) |
Jul 12, 2017 | 10.08 | 10.20 | 9.800 | 9.840 | 392,899 | -0.26(-2.57%) |
Jul 11, 2017 | 10.01 | 10.40 | 9.910 | 10.10 | 683,979 | +0.11(+1.10%) |
Jul 10, 2017 | 9.540 | 10.06 | 9.390 | 9.990 | 526,947 | +0.38(+3.95%) |
Jul 07, 2017 | 9.450 | 9.880 | 9.000 | 9.610 | 854,655 | +0.07(+0.73%) |
Jul 06, 2017 | 9.620 | 9.970 | 9.460 | 9.540 | 546,326 | -0.15(-1.55%) |
Jul 05, 2017 | 10.40 | 10.45 | 9.600 | 9.690 | 684,987 | -0.87(-8.24%) |
Jul 03, 2017 | 10.09 | 10.77 | 10.09 | 10.56 | 335,585 | +0.53(+5.28%) |
Jun 30, 2017 | 10.50 | 10.55 | 9.980 | 10.03 | 532,742 | -0.47(-4.48%) |
Jun 29, 2017 | 9.860 | 10.50 | 9.770 | 10.50 | 758,297 | +0.55(+5.53%) |
Jun 28, 2017 | 9.770 | 9.980 | 9.590 | 9.950 | 442,863 | +0.20(+2.05%) |
Jun 27, 2017 | 10.11 | 10.22 | 9.560 | 9.750 | 458,247 | -0.34(-3.37%) |
Jun 26, 2017 | 10.00 | 10.20 | 9.740 | 10.09 | 761,866 | +0.15(+1.51%) |
Jun 23, 2017 | 9.960 | 9.940 | 7,095,497 | +0.30(+3.11%) | ||
Jun 22, 2017 | 10.01 | 10.01 | 9.600 | 9.640 | 623,881 | -0.36(-3.60%) |
Jun 21, 2017 | 10.31 | 10.43 | 9.600 | 10.00 | 783,615 | -0.28(-2.72%) |
Jun 20, 2017 | 10.11 | 10.34 | 9.760 | 10.28 | 287,693 | +0.10(+0.98%) |
Jun 19, 2017 | 10.05 | 10.51 | 9.620 | 10.18 | 720,579 | +0.07(+0.69%) |
Jun 16, 2017 | 10.46 | 10.78 | 9.890 | 10.11 | 3,716,719 | -0.43(-4.08%) |
Jun 15, 2017 | 10.11 | 10.69 | 10.11 | 10.54 | 479,573 | +0.32(+3.13%) |
Jun 14, 2017 | 10.35 | 10.73 | 10.05 | 10.22 | 574,430 | -0.60(-5.55%) |
Jun 13, 2017 | 10.24 | 11.40 | 10.23 | 10.82 | 848,131 | +0.45(+4.34%) |
Jun 12, 2017 | 11.82 | 11.91 | 10.12 | 10.37 | 956,162 | -1.43(-12.12%) |
Jun 09, 2017 | 11.77 | 12.00 | 11.57 | 11.80 | 935,127 | +0.01(+0.08%) |
Jun 08, 2017 | 11.80 | 12.34 | 11.54 | 11.79 | 928,684 | -0.06(-0.51%) |
Jun 07, 2017 | 11.70 | 12.00 | 11.14 | 11.85 | 865,441 | +0.15(+1.28%) |
Jun 06, 2017 | 11.58 | 12.00 | 11.36 | 11.70 | 696,323 | +0.08(+0.69%) |
Jun 05, 2017 | 11.05 | 12.00 | 11.05 | 11.62 | 1,746,921 | +0.56(+5.06%) |
Jun 02, 2017 | 10.96 | 11.06 | 10.50 | 11.06 | 524,638 | +0.16(+1.47%) |
Jun 01, 2017 | 10.94 | 10.99 | 10.43 | 10.90 | 448,230 | -0.09(-0.82%) |
May 31, 2017 | 10.35 | 11.05 | 10.08 | 10.99 | 957,250 | +0.49(+4.67%) |
May 30, 2017 | 10.86 | 11.00 | 10.30 | 10.50 | 493,094 | -0.45(-4.11%) |
May 26, 2017 | 10.30 | 11.00 | 10.30 | 10.95 | 830,211 | +0.76(+7.46%) |
May 25, 2017 | 10.11 | 10.45 | 10.05 | 10.19 | 649,674 | +0.08(+0.79%) |
May 24, 2017 | 9.750 | 10.12 | 9.640 | 10.11 | 369,258 | +0.35(+3.59%) |
May 23, 2017 | 9.710 | 9.890 | 9.650 | 9.760 | 325,707 | +0.00(+0.00%) |
May 22, 2017 | 9.930 | 10.20 | 9.465 | 9.760 | 509,792 | -0.23(-2.30%) |
May 19, 2017 | 10.09 | 10.19 | 9.720 | 9.990 | 465,660 | -0.14(-1.38%) |
May 18, 2017 | 10.68 | 10.94 | 10.03 | 10.13 | 698,714 | -0.58(-5.42%) |
May 17, 2017 | 11.03 | 11.03 | 10.50 | 10.71 | 397,472 | -0.26(-2.37%) |
May 16, 2017 | 11.13 | 11.39 | 10.78 | 10.97 | 611,505 | -0.20(-1.79%) |
May 15, 2017 | 11.25 | 11.41 | 10.85 | 11.17 | 700,144 | +0.09(+0.81%) |
May 12, 2017 | 11.70 | 11.81 | 10.76 | 11.08 | 482,995 | -0.42(-3.65%) |
May 11, 2017 | 11.07 | 11.83 | 11.00 | 11.50 | 696,487 | +0.40(+3.60%) |
May 10, 2017 | 10.49 | 11.58 | 10.49 | 11.10 | 902,428 | +0.71(+6.83%) |
May 09, 2017 | 9.980 | 10.49 | 9.960 | 10.39 | 420,420 | +0.39(+3.90%) |
May 08, 2017 | 9.790 | 10.20 | 9.590 | 10.00 | 449,695 | +0.11(+1.11%) |
May 05, 2017 | 8.740 | 9.950 | 8.740 | 9.890 | 690,477 | +1.02(+11.50%) |
May 04, 2017 | 8.770 | 9.000 | 8.265 | 8.870 | 686,110 | -0.03(-0.34%) |
May 03, 2017 | 9.390 | 9.580 | 8.800 | 8.900 | 415,509 | -0.59(-6.22%) |
May 02, 2017 | 9.680 | 9.890 | 9.400 | 9.490 | 493,438 | -0.27(-2.77%) |
May 01, 2017 | 9.930 | 10.17 | 9.650 | 9.760 | 426,466 | -0.27(-2.69%) |
Apr 28, 2017 | 10.03 | 10.25 | 9.900 | 10.03 | 307,849 | +0.00(+0.00%) |
Apr 27, 2017 | 10.01 | 10.23 | 9.870 | 10.03 | 298,557 | -0.12(-1.18%) |
Apr 26, 2017 | 9.920 | 10.61 | 9.900 | 10.15 | 409,346 | +0.09(+0.89%) |
Apr 25, 2017 | 9.780 | 10.14 | 9.610 | 10.06 | 525,621 | +0.27(+2.76%) |
Apr 24, 2017 | 10.14 | 10.31 | 9.580 | 9.790 | 396,370 | -0.41(-4.02%) |
Apr 21, 2017 | 10.54 | 10.63 | 10.16 | 10.20 | 170,525 | -0.32(-3.04%) |
Apr 20, 2017 | 10.56 | 10.94 | 10.47 | 10.52 | 282,252 | +0.03(+0.29%) |
Apr 19, 2017 | 10.41 | 10.51 | 10.26 | 10.49 | 193,048 | -0.06(-0.57%) |
Apr 18, 2017 | 10.23 | 10.83 | 10.23 | 10.55 | 259,367 | +0.31(+3.03%) |
Apr 17, 2017 | 11.34 | 11.34 | 10.06 | 10.24 | 828,289 | -1.03(-9.14%) |
Apr 13, 2017 | 11.91 | 11.99 | 11.20 | 11.27 | 317,647 | -0.44(-3.76%) |
Apr 12, 2017 | 12.12 | 12.35 | 11.65 | 11.71 | 198,446 | -0.39(-3.22%) |
Apr 11, 2017 | 12.10 | 12.20 | 11.98 | 12.10 | 422,219 | +0.10(+0.83%) |
Apr 10, 2017 | 11.97 | 12.21 | 11.64 | 12.00 | 436,221 | +0.22(+1.87%) |
Apr 07, 2017 | 11.30 | 12.54 | 11.14 | 11.78 | 850,183 | +0.59(+5.27%) |
Apr 06, 2017 | 11.75 | 11.75 | 11.04 | 11.19 | 474,166 | -0.39(-3.37%) |
Apr 05, 2017 | 11.69 | 12.18 | 11.50 | 11.58 | 614,860 | -0.16(-1.36%) |
Apr 04, 2017 | 11.46 | 12.10 | 11.46 | 11.74 | 339,321 | +0.19(+1.65%) |
Apr 03, 2017 | 11.70 | 11.75 | 11.30 | 11.55 | 429,847 | -0.17(-1.45%) |
Mar 31, 2017 | 11.53 | 11.82 | 11.22 | 11.72 | 343,777 | +0.31(+2.72%) |
Mar 30, 2017 | 11.84 | 12.20 | 11.36 | 11.41 | 403,977 | -0.47(-3.96%) |
Mar 29, 2017 | 11.20 | 12.20 | 11.10 | 11.88 | 797,027 | +0.78(+7.03%) |
Mar 28, 2017 | 11.76 | 11.76 | 10.96 | 11.10 | 535,342 | -0.55(-4.72%) |
Mar 27, 2017 | 10.99 | 11.80 | 10.92 | 11.65 | 585,572 | +0.46(+4.11%) |
Mar 24, 2017 | 11.33 | 11.83 | 10.82 | 11.19 | 510,807 | -0.13(-1.15%) |
Mar 23, 2017 | 12.11 | 13.22 | 11.20 | 11.32 | 1,688,909 | -0.68(-5.67%) |
Mar 22, 2017 | 11.20 | 12.55 | 11.20 | 12.00 | 994,908 | +0.71(+6.29%) |
Mar 21, 2017 | 11.32 | 12.06 | 11.20 | 11.29 | 705,430 | -0.07(-0.62%) |
Mar 20, 2017 | 11.45 | 12.31 | 11.20 | 11.36 | 825,722 | -0.05(-0.44%) |
Mar 17, 2017 | 10.96 | 11.49 | 10.15 | 11.41 | 4,286,624 | +0.61(+5.65%) |
Mar 16, 2017 | 12.68 | 12.79 | 10.60 | 10.80 | 1,605,138 | -2.01(-15.69%) |
Mar 15, 2017 | 12.35 | 13.08 | 11.83 | 12.81 | 1,442,960 | +0.57(+4.66%) |
Mar 14, 2017 | 12.18 | 12.50 | 11.11 | 12.24 | 2,422,637 | +0.39(+3.29%) |
Mar 13, 2017 | 9.940 | 12.60 | 9.850 | 11.85 | 3,069,015 | +1.87(+18.74%) |
Mar 10, 2017 | 9.970 | 10.45 | 9.780 | 9.980 | 1,076,275 | +0.11(+1.11%) |
Mar 09, 2017 | 11.20 | 11.68 | 9.690 | 9.870 | 2,525,434 | -1.47(-12.96%) |
Mar 08, 2017 | 13.85 | 14.74 | 11.34 | 11.34 | 2,460,305 | -2.65(-18.94%) |
Mar 07, 2017 | 15.50 | 16.00 | 13.65 | 13.99 | 3,239,392 | -1.46(-9.45%) |
Mar 06, 2017 | 17.00 | 17.00 | 14.60 | 15.45 | 1,193,544 | -1.59(-9.33%) |
Mar 03, 2017 | 17.40 | 17.50 | 16.70 | 17.04 | 420,877 | -0.47(-2.68%) |
Mar 02, 2017 | 18.18 | 18.75 | 17.41 | 17.51 | 555,180 | -0.27(-1.52%) |
Mar 01, 2017 | 18.00 | 19.00 | 17.58 | 17.78 | 560,162 | -0.08(-0.45%) |
Feb 28, 2017 | 20.60 | 21.01 | 17.50 | 17.86 | 931,907 | -2.61(-12.75%) |
Feb 27, 2017 | 18.80 | 21.74 | 18.47 | 20.47 | 1,228,039 | +2.04(+11.07%) |
Feb 24, 2017 | 17.20 | 18.51 | 16.86 | 18.43 | 592,198 | +0.55(+3.08%) |
Feb 23, 2017 | 14.50 | 20.41 | 14.26 | 17.88 | 1,636,897 | +2.97(+19.92%) |
Feb 22, 2017 | 12.69 | 15.20 | 12.51 | 14.91 | 1,009,061 | +1.62(+12.19%) |
Feb 21, 2017 | 12.33 | 13.29 | 11.80 | 13.29 | 328,392 | +1.05(+8.58%) |
Feb 17, 2017 | 12.24 | 12.24 | 12.24 | 0 | -0.23(-1.84%) | |
Feb 16, 2017 | 12.49 | 12.95 | 12.01 | 12.47 | 116,810 | -0.02(-0.16%) |
Feb 15, 2017 | 11.99 | 13.28 | 11.15 | 12.49 | 443,623 | +0.98(+8.51%) |
Feb 14, 2017 | 11.21 | 11.55 | 10.00 | 11.51 | 500,817 | -0.10(-0.86%) |
Feb 13, 2017 | 13.66 | 13.76 | 11.50 | 11.61 | 353,056 | -2.42(-17.25%) |