Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.020 | 8.020 | 8.020 | 0 | +0.03(+0.38%) | |
Dec 28, 2017 | 8.090 | 8.170 | 7.950 | 7.990 | 405,828 | -0.11(-1.36%) |
Dec 27, 2017 | 8.200 | 8.235 | 8.100 | 8.100 | 491,971 | -0.12(-1.46%) |
Dec 26, 2017 | 8.170 | 8.292 | 8.120 | 8.220 | 730,409 | +0.03(+0.37%) |
Dec 22, 2017 | 8.440 | 8.440 | 8.100 | 8.190 | 686,939 | -0.12(-1.44%) |
Dec 21, 2017 | 8.690 | 8.690 | 8.280 | 8.310 | 1,015,642 | -0.35(-4.04%) |
Dec 20, 2017 | 8.850 | 8.870 | 8.650 | 8.660 | 652,199 | -0.20(-2.26%) |
Dec 19, 2017 | 8.940 | 9.030 | 8.820 | 8.860 | 587,045 | -0.05(-0.56%) |
Dec 18, 2017 | 8.890 | 8.980 | 8.850 | 8.910 | 492,811 | +0.06(+0.68%) |
Dec 15, 2017 | 9.110 | 9.170 | 8.835 | 8.850 | 1,008,887 | -0.27(-2.96%) |
Dec 14, 2017 | 9.150 | 9.160 | 8.800 | 9.120 | 814,700 | -0.01(-0.11%) |
Dec 13, 2017 | 9.180 | 9.250 | 9.100 | 9.130 | 917,261 | -0.07(-0.76%) |
Dec 12, 2017 | 9.260 | 9.290 | 9.090 | 9.200 | 319,081 | -0.05(-0.54%) |
Dec 11, 2017 | 9.120 | 9.260 | 9.020 | 9.250 | 1,185,351 | +0.13(+1.43%) |
Dec 08, 2017 | 9.130 | 9.340 | 9.100 | 9.120 | 250,383 | +0.00(+0.00%) |
Dec 07, 2017 | 9.050 | 9.250 | 9.050 | 9.120 | 648,337 | -0.03(-0.33%) |
Dec 06, 2017 | 9.050 | 9.170 | 9.020 | 9.150 | 621,185 | +0.03(+0.33%) |
Dec 05, 2017 | 9.390 | 9.410 | 9.090 | 9.120 | 429,484 | -0.27(-2.88%) |
Dec 04, 2017 | 9.220 | 9.500 | 9.220 | 9.390 | 729,323 | +0.14(+1.51%) |
Dec 01, 2017 | 9.150 | 9.305 | 9.010 | 9.250 | 414,606 | +0.10(+1.09%) |
Nov 30, 2017 | 9.300 | 9.340 | 9.080 | 9.150 | 700,300 | -0.13(-1.40%) |
Nov 29, 2017 | 9.470 | 9.610 | 9.270 | 9.280 | 976,037 | -0.35(-3.63%) |
Nov 28, 2017 | 9.500 | 9.700 | 9.490 | 9.630 | 400,679 | +0.11(+1.16%) |
Nov 27, 2017 | 9.730 | 9.840 | 9.500 | 9.520 | 321,983 | -0.21(-2.16%) |
Nov 24, 2017 | 9.860 | 9.890 | 9.650 | 9.730 | 142,834 | -0.13(-1.32%) |
Nov 22, 2017 | 9.820 | 10.03 | 9.800 | 9.860 | 573,564 | +0.02(+0.20%) |
Nov 21, 2017 | 9.740 | 9.980 | 9.730 | 9.840 | 589,444 | +0.09(+0.92%) |
Nov 20, 2017 | 9.760 | 9.810 | 9.730 | 9.750 | 156,847 | -0.05(-0.51%) |
Nov 17, 2017 | 9.480 | 9.860 | 9.460 | 9.800 | 442,173 | +0.25(+2.62%) |
Nov 16, 2017 | 9.510 | 9.650 | 9.310 | 9.550 | 684,304 | +0.07(+0.74%) |
Nov 15, 2017 | 9.600 | 9.630 | 9.400 | 9.480 | 507,673 | -0.16(-1.66%) |
Nov 14, 2017 | 9.650 | 9.690 | 9.605 | 9.640 | 206,006 | -0.01(-0.10%) |
Nov 13, 2017 | 9.720 | 9.750 | 9.610 | 9.650 | 162,831 | -0.06(-0.62%) |
Nov 10, 2017 | 9.670 | 9.870 | 9.600 | 9.710 | 541,548 | -0.02(-0.21%) |
Nov 09, 2017 | 10.00 | 10.03 | 9.710 | 9.730 | 683,331 | -0.27(-2.70%) |
Nov 08, 2017 | 10.00 | 10.20 | 10.00 | 10.00 | 345,697 | +0.00(+0.00%) |
Nov 07, 2017 | 10.14 | 10.22 | 10.00 | 10.00 | 567,063 | -0.12(-1.19%) |
Nov 06, 2017 | 10.08 | 10.13 | 9.980 | 10.12 | 402,645 | +0.10(+1.00%) |
Nov 03, 2017 | 10.27 | 10.34 | 9.890 | 10.02 | 612,052 | -0.23(-2.24%) |
Nov 02, 2017 | 10.31 | 10.41 | 10.20 | 10.25 | 219,865 | -0.10(-0.97%) |
Nov 01, 2017 | 10.21 | 10.38 | 10.21 | 10.35 | 411,404 | +0.12(+1.17%) |
Oct 31, 2017 | 10.44 | 10.44 | 10.19 | 10.23 | 359,062 | -0.17(-1.63%) |
Oct 30, 2017 | 10.47 | 10.63 | 10.37 | 10.40 | 412,103 | -0.26(-2.44%) |
Oct 27, 2017 | 10.18 | 10.93 | 10.15 | 10.66 | 607,646 | +0.50(+4.92%) |
Oct 26, 2017 | 11.16 | 11.26 | 10.14 | 10.16 | 1,779,566 | -1.10(-9.77%) |
Oct 25, 2017 | 10.40 | 11.63 | 10.16 | 11.26 | 1,708,181 | +1.05(+10.28%) |
Oct 24, 2017 | 10.23 | 10.28 | 10.03 | 10.21 | 901,169 | -0.05(-0.49%) |
Oct 23, 2017 | 10.41 | 10.50 | 10.24 | 10.26 | 281,948 | -0.16(-1.54%) |
Oct 20, 2017 | 10.60 | 10.60 | 10.37 | 10.42 | 646,930 | -0.18(-1.70%) |
Oct 19, 2017 | 10.72 | 10.80 | 10.55 | 10.60 | 558,889 | -0.18(-1.67%) |
Oct 18, 2017 | 10.89 | 10.95 | 10.73 | 10.78 | 364,661 | -0.10(-0.92%) |
Oct 17, 2017 | 11.01 | 11.18 | 10.67 | 10.88 | 385,440 | -0.19(-1.72%) |
Oct 16, 2017 | 11.30 | 11.35 | 10.94 | 11.07 | 631,484 | -0.26(-2.29%) |
Oct 13, 2017 | 11.44 | 11.44 | 11.27 | 11.33 | 437,120 | -0.13(-1.13%) |
Oct 12, 2017 | 11.47 | 11.59 | 11.44 | 11.46 | 327,142 | +0.00(+0.00%) |
Oct 11, 2017 | 11.53 | 11.64 | 11.42 | 11.46 | 329,464 | -0.02(-0.17%) |
Oct 10, 2017 | 11.54 | 11.76 | 11.44 | 11.48 | 288,326 | +0.05(+0.44%) |
Oct 09, 2017 | 11.85 | 11.85 | 11.40 | 11.43 | 532,391 | -0.37(-3.14%) |
Oct 06, 2017 | 11.91 | 12.01 | 11.76 | 11.80 | 543,531 | -0.19(-1.58%) |
Oct 05, 2017 | 12.12 | 12.16 | 11.87 | 11.99 | 543,118 | -0.15(-1.24%) |
Oct 04, 2017 | 12.23 | 12.30 | 12.09 | 12.14 | 300,170 | -0.05(-0.41%) |
Oct 03, 2017 | 11.96 | 12.22 | 11.88 | 12.19 | 698,193 | +0.17(+1.41%) |
Oct 02, 2017 | 11.87 | 12.06 | 11.80 | 12.02 | 323,898 | +0.15(+1.26%) |
Sep 29, 2017 | 11.94 | 12.02 | 11.84 | 11.87 | 400,166 | -0.06(-0.50%) |
Sep 28, 2017 | 11.77 | 11.95 | 11.73 | 11.93 | 261,396 | +0.10(+0.85%) |
Sep 27, 2017 | 11.86 | 11.90 | 11.73 | 11.83 | 466,218 | +0.03(+0.25%) |
Sep 26, 2017 | 11.85 | 11.88 | 11.76 | 11.80 | 213,122 | +0.00(+0.00%) |
Sep 25, 2017 | 11.82 | 12.00 | 11.73 | 11.80 | 379,045 | -0.06(-0.51%) |
Sep 22, 2017 | 11.90 | 11.99 | 11.79 | 11.86 | 204,339 | +0.00(+0.00%) |
Sep 21, 2017 | 11.79 | 11.95 | 11.74 | 11.86 | 418,266 | +0.00(+0.00%) |
Sep 20, 2017 | 11.77 | 12.04 | 11.67 | 11.86 | 397,610 | +0.03(+0.25%) |
Sep 19, 2017 | 11.85 | 11.97 | 11.62 | 11.83 | 350,016 | -0.06(-0.50%) |
Sep 18, 2017 | 12.33 | 12.33 | 11.84 | 11.89 | 379,019 | -0.34(-2.78%) |
Sep 15, 2017 | 12.47 | 12.52 | 12.19 | 12.23 | 355,024 | -0.19(-1.53%) |
Sep 14, 2017 | 12.41 | 12.54 | 12.39 | 12.42 | 273,517 | -0.06(-0.48%) |
Sep 13, 2017 | 12.42 | 12.58 | 12.42 | 12.48 | 311,237 | -0.03(-0.24%) |
Sep 12, 2017 | 12.28 | 12.57 | 12.22 | 12.51 | 230,974 | +0.20(+1.62%) |
Sep 11, 2017 | 12.16 | 12.40 | 12.08 | 12.31 | 509,701 | +0.23(+1.90%) |
Sep 08, 2017 | 12.36 | 12.49 | 12.03 | 12.08 | 387,675 | -0.28(-2.27%) |
Sep 07, 2017 | 12.69 | 12.69 | 12.35 | 12.36 | 288,903 | -0.25(-1.98%) |
Sep 06, 2017 | 12.65 | 12.81 | 12.38 | 12.61 | 418,076 | +0.00(+0.00%) |
Sep 05, 2017 | 12.77 | 12.87 | 12.46 | 12.61 | 378,721 | -0.18(-1.41%) |
Sep 01, 2017 | 12.67 | 12.82 | 12.67 | 12.79 | 196,545 | +0.18(+1.43%) |
Aug 31, 2017 | 12.95 | 13.02 | 12.42 | 12.61 | 417,174 | -0.30(-2.32%) |
Aug 30, 2017 | 13.01 | 13.06 | 12.85 | 12.91 | 270,823 | -0.10(-0.77%) |
Aug 29, 2017 | 12.84 | 13.02 | 12.80 | 13.01 | 290,604 | +0.12(+0.93%) |
Aug 28, 2017 | 12.99 | 13.05 | 12.82 | 12.89 | 208,135 | -0.17(-1.30%) |
Aug 25, 2017 | 12.72 | 13.11 | 12.70 | 13.06 | 179,438 | +0.32(+2.51%) |
Aug 24, 2017 | 12.86 | 12.95 | 12.69 | 12.74 | 357,239 | -0.10(-0.78%) |
Aug 23, 2017 | 12.79 | 12.88 | 12.71 | 12.84 | 269,480 | -0.02(-0.16%) |
Aug 22, 2017 | 13.05 | 13.20 | 12.85 | 12.86 | 406,926 | -0.13(-1.00%) |
Aug 21, 2017 | 13.24 | 13.24 | 12.95 | 12.99 | 536,232 | -0.19(-1.44%) |
Aug 18, 2017 | 13.08 | 13.34 | 13.01 | 13.18 | 229,414 | +0.11(+0.84%) |
Aug 17, 2017 | 13.31 | 13.38 | 13.06 | 13.07 | 216,558 | -0.26(-1.95%) |
Aug 16, 2017 | 13.33 | 13.50 | 13.25 | 13.33 | 81,031 | +0.05(+0.38%) |
Aug 15, 2017 | 13.44 | 13.44 | 13.23 | 13.28 | 159,398 | -0.06(-0.45%) |
Aug 14, 2017 | 13.26 | 13.44 | 13.22 | 13.34 | 335,026 | +0.16(+1.21%) |
Aug 11, 2017 | 13.10 | 13.37 | 12.72 | 13.18 | 370,348 | -0.06(-0.45%) |
Aug 10, 2017 | 13.26 | 13.43 | 13.17 | 13.24 | 425,041 | -0.08(-0.60%) |
Aug 09, 2017 | 13.50 | 13.51 | 13.25 | 13.32 | 247,168 | -0.21(-1.55%) |
Aug 08, 2017 | 13.43 | 13.68 | 13.43 | 13.53 | 197,110 | +0.10(+0.74%) |
Aug 07, 2017 | 13.28 | 13.52 | 13.14 | 13.43 | 495,724 | +0.18(+1.36%) |
Aug 04, 2017 | 13.41 | 13.54 | 13.25 | 13.25 | 336,540 | -0.12(-0.90%) |
Aug 03, 2017 | 13.48 | 13.59 | 13.31 | 13.37 | 265,630 | -0.21(-1.55%) |
Aug 02, 2017 | 13.64 | 13.75 | 13.47 | 13.58 | 455,659 | -0.06(-0.44%) |
Aug 01, 2017 | 13.73 | 13.85 | 13.64 | 13.64 | 562,067 | -0.06(-0.44%) |
Jul 31, 2017 | 13.42 | 13.78 | 13.42 | 13.70 | 626,284 | +0.22(+1.63%) |
Jul 28, 2017 | 13.47 | 13.50 | 13.36 | 13.48 | 210,215 | -0.01(-0.07%) |
Jul 27, 2017 | 13.58 | 13.68 | 13.41 | 13.49 | 570,756 | -0.20(-1.46%) |
Jul 26, 2017 | 13.96 | 14.00 | 13.53 | 13.69 | 421,088 | -0.33(-2.35%) |
Jul 25, 2017 | 14.35 | 14.42 | 14.02 | 14.02 | 637,040 | -0.29(-2.03%) |
Jul 24, 2017 | 14.77 | 14.79 | 14.16 | 14.31 | 666,581 | -0.41(-2.79%) |
Jul 21, 2017 | 15.39 | 15.39 | 14.71 | 14.72 | 645,203 | -0.63(-4.10%) |
Jul 20, 2017 | 15.53 | 15.49 | 15.35 | 324,285 | -0.14(-0.90%) | |
Jul 19, 2017 | 15.52 | 15.63 | 15.40 | 15.49 | 290,662 | -0.05(-0.32%) |
Jul 18, 2017 | 15.75 | 15.82 | 15.54 | 15.54 | 284,693 | -0.24(-1.52%) |
Jul 17, 2017 | 15.74 | 15.99 | 15.68 | 15.78 | 343,077 | +0.03(+0.19%) |
Jul 14, 2017 | 15.70 | 15.83 | 15.67 | 15.75 | 259,063 | +0.02(+0.13%) |
Jul 13, 2017 | 15.81 | 15.83 | 15.46 | 15.73 | 317,561 | -0.09(-0.57%) |
Jul 12, 2017 | 15.54 | 16.00 | 15.42 | 15.82 | 585,720 | +0.35(+2.26%) |
Jul 11, 2017 | 15.63 | 15.75 | 15.45 | 15.47 | 359,559 | -0.17(-1.09%) |
Jul 10, 2017 | 15.62 | 15.93 | 15.58 | 15.64 | 408,469 | -0.10(-0.64%) |
Jul 07, 2017 | 15.25 | 15.83 | 15.25 | 15.74 | 371,312 | +0.49(+3.21%) |
Jul 06, 2017 | 15.02 | 15.26 | 14.93 | 15.25 | 356,882 | +0.13(+0.86%) |
Jul 05, 2017 | 14.83 | 15.14 | 14.68 | 15.12 | 330,694 | +0.29(+1.96%) |
Jul 03, 2017 | 14.58 | 15.07 | 14.49 | 14.83 | 277,403 | +0.28(+1.92%) |
Jun 30, 2017 | 14.59 | 14.81 | 14.51 | 14.55 | 546,573 | +0.07(+0.48%) |
Jun 29, 2017 | 14.66 | 14.85 | 14.41 | 14.48 | 314,791 | +0.02(+0.14%) |
Jun 28, 2017 | 14.35 | 14.54 | 14.23 | 14.46 | 242,452 | +0.17(+1.19%) |
Jun 27, 2017 | 14.72 | 14.72 | 14.28 | 14.29 | 210,345 | -0.46(-3.12%) |
Jun 26, 2017 | 14.68 | 14.89 | 14.58 | 14.75 | 499,479 | +0.11(+0.75%) |
Jun 23, 2017 | 14.48 | 14.72 | 14.38 | 14.64 | 228,694 | +0.19(+1.31%) |
Jun 22, 2017 | 14.27 | 14.59 | 14.01 | 14.45 | 205,559 | +0.32(+2.26%) |
Jun 21, 2017 | 14.22 | 14.23 | 13.98 | 14.13 | 324,774 | +0.00(+0.00%) |
Jun 20, 2017 | 14.22 | 14.43 | 14.11 | 14.13 | 346,846 | -0.21(-1.46%) |
Jun 19, 2017 | 14.26 | 14.40 | 14.10 | 14.34 | 299,483 | +0.06(+0.42%) |
Jun 16, 2017 | 14.00 | 14.36 | 13.80 | 14.28 | 292,790 | +0.33(+2.37%) |
Jun 15, 2017 | 13.91 | 14.02 | 13.83 | 13.95 | 264,889 | -0.16(-1.13%) |
Jun 14, 2017 | 14.04 | 14.36 | 13.97 | 14.11 | 355,776 | -0.04(-0.28%) |
Jun 13, 2017 | 13.80 | 14.26 | 13.79 | 14.15 | 487,791 | +0.40(+2.91%) |
Jun 12, 2017 | 13.88 | 13.88 | 13.62 | 13.75 | 442,573 | -0.16(-1.15%) |
Jun 09, 2017 | 13.92 | 14.04 | 13.86 | 13.91 | 561,268 | -0.05(-0.36%) |
Jun 08, 2017 | 13.93 | 13.99 | 13.67 | 13.96 | 289,163 | +0.05(+0.36%) |
Jun 07, 2017 | 13.95 | 13.97 | 13.53 | 13.91 | 419,176 | -0.01(-0.07%) |
Jun 06, 2017 | 13.27 | 13.93 | 13.21 | 13.92 | 574,831 | +0.68(+5.14%) |
Jun 05, 2017 | 12.94 | 13.50 | 12.94 | 13.24 | 822,431 | +0.26(+2.00%) |
Jun 02, 2017 | 13.10 | 13.25 | 12.95 | 12.98 | 429,108 | -0.12(-0.92%) |
Jun 01, 2017 | 12.95 | 13.19 | 12.83 | 13.10 | 724,766 | +0.05(+0.38%) |
May 31, 2017 | 13.11 | 13.23 | 12.69 | 13.05 | 870,286 | -0.28(-2.10%) |
May 30, 2017 | 13.60 | 13.60 | 13.34 | 13.33 | 270,999 | -0.36(-2.63%) |
May 26, 2017 | 13.48 | 13.73 | 13.27 | 13.69 | 224,749 | +0.12(+0.88%) |
May 25, 2017 | 13.23 | 13.60 | 13.13 | 13.57 | 230,573 | +0.40(+3.04%) |
May 24, 2017 | 13.44 | 13.44 | 13.15 | 13.17 | 580,735 | -0.16(-1.20%) |
May 23, 2017 | 13.59 | 13.64 | 13.26 | 13.33 | 332,935 | -0.25(-1.84%) |
May 22, 2017 | 13.63 | 13.70 | 13.43 | 13.58 | 370,876 | +0.12(+0.89%) |
May 19, 2017 | 13.70 | 13.77 | 13.33 | 13.46 | 657,182 | -0.17(-1.25%) |
May 18, 2017 | 13.59 | 13.77 | 13.37 | 13.63 | 631,239 | -0.20(-1.45%) |
May 17, 2017 | 13.71 | 13.90 | 13.38 | 13.83 | 753,561 | -0.01(-0.07%) |
May 16, 2017 | 13.44 | 13.89 | 13.44 | 13.84 | 743,729 | +0.36(+2.67%) |
May 15, 2017 | 13.40 | 13.57 | 13.39 | 13.48 | 599,662 | +0.05(+0.37%) |
May 12, 2017 | 13.26 | 13.52 | 13.26 | 13.43 | 605,062 | +0.07(+0.52%) |
May 11, 2017 | 13.14 | 13.36 | 12.91 | 13.36 | 467,556 | +0.22(+1.67%) |
May 10, 2017 | 12.77 | 13.21 | 12.70 | 13.14 | 491,260 | +0.40(+3.14%) |
May 09, 2017 | 13.00 | 13.29 | 12.70 | 12.74 | 547,120 | -0.45(-3.41%) |
May 08, 2017 | 13.25 | 13.52 | 13.13 | 13.19 | 643,942 | +0.11(+0.84%) |
May 05, 2017 | 12.93 | 13.13 | 12.85 | 13.08 | 564,664 | +0.16(+1.24%) |
May 04, 2017 | 12.87 | 13.04 | 12.84 | 12.92 | 324,162 | +0.08(+0.62%) |
May 03, 2017 | 12.81 | 12.93 | 12.79 | 12.84 | 414,594 | -0.06(-0.47%) |
May 02, 2017 | 12.59 | 12.92 | 12.58 | 12.90 | 465,157 | +0.34(+2.71%) |
May 01, 2017 | 12.51 | 12.75 | 12.49 | 12.56 | 310,620 | -0.05(-0.40%) |
Apr 28, 2017 | 12.66 | 12.70 | 12.52 | 12.61 | 377,813 | -0.06(-0.47%) |
Apr 27, 2017 | 12.76 | 12.80 | 12.54 | 12.67 | 477,831 | -0.07(-0.55%) |
Apr 26, 2017 | 13.21 | 13.21 | 12.72 | 12.74 | 848,037 | -0.41(-3.12%) |
Apr 25, 2017 | 13.57 | 13.57 | 13.07 | 13.15 | 741,255 | -0.39(-2.88%) |
Apr 24, 2017 | 13.37 | 13.58 | 13.15 | 13.54 | 501,331 | +0.32(+2.42%) |
Apr 21, 2017 | 14.04 | 14.05 | 13.21 | 13.22 | 764,417 | -0.74(-5.30%) |
Apr 20, 2017 | 12.86 | 14.30 | 12.61 | 13.96 | 2,369,473 | -0.06(-0.43%) |
Apr 19, 2017 | 13.99 | 14.02 | 13.77 | 14.02 | 734,993 | +0.07(+0.50%) |
Apr 18, 2017 | 14.19 | 14.25 | 13.89 | 13.95 | 499,827 | -0.22(-1.55%) |
Apr 17, 2017 | 14.20 | 14.23 | 14.02 | 14.17 | 238,662 | +0.12(+0.85%) |
Apr 13, 2017 | 14.21 | 14.21 | 14.02 | 14.05 | 258,299 | -0.25(-1.75%) |
Apr 12, 2017 | 14.15 | 14.34 | 13.89 | 14.30 | 341,135 | +0.21(+1.49%) |
Apr 11, 2017 | 14.33 | 14.39 | 13.98 | 14.09 | 367,237 | -0.23(-1.61%) |
Apr 10, 2017 | 14.42 | 14.48 | 14.18 | 14.32 | 248,712 | -0.07(-0.49%) |
Apr 07, 2017 | 14.22 | 14.52 | 14.09 | 14.39 | 298,639 | +0.15(+1.05%) |
Apr 06, 2017 | 14.51 | 14.51 | 14.21 | 14.24 | 497,139 | -0.15(-1.04%) |
Apr 05, 2017 | 14.36 | 15.03 | 14.21 | 14.39 | 637,171 | +0.30(+2.13%) |
Apr 04, 2017 | 14.00 | 14.14 | 13.78 | 14.09 | 284,030 | +0.10(+0.71%) |
Apr 03, 2017 | 13.93 | 14.01 | 13.77 | 13.99 | 176,869 | +0.05(+0.36%) |
Mar 31, 2017 | 13.99 | 14.01 | 13.76 | 13.94 | 282,702 | -0.08(-0.57%) |
Mar 30, 2017 | 14.03 | 14.08 | 13.93 | 14.02 | 396,883 | -0.06(-0.43%) |
Mar 29, 2017 | 14.11 | 14.16 | 13.99 | 14.08 | 398,625 | -0.01(-0.07%) |
Mar 28, 2017 | 13.53 | 14.11 | 13.42 | 14.09 | 666,460 | +0.53(+3.91%) |
Mar 27, 2017 | 12.94 | 13.72 | 12.94 | 13.56 | 694,675 | +0.30(+2.26%) |
Mar 24, 2017 | 13.11 | 13.27 | 13.05 | 13.26 | 362,297 | +0.22(+1.69%) |
Mar 23, 2017 | 12.77 | 13.08 | 12.66 | 13.04 | 438,625 | +0.21(+1.64%) |
Mar 22, 2017 | 12.86 | 12.91 | 12.50 | 12.83 | 281,883 | +0.03(+0.23%) |
Mar 21, 2017 | 12.91 | 13.05 | 12.78 | 12.80 | 511,619 | +0.03(+0.23%) |
Mar 20, 2017 | 12.83 | 12.91 | 12.70 | 12.77 | 314,879 | -0.07(-0.55%) |
Mar 17, 2017 | 12.94 | 12.99 | 12.73 | 12.84 | 568,513 | -0.08(-0.62%) |
Mar 16, 2017 | 13.01 | 13.05 | 12.76 | 12.92 | 371,859 | -0.03(-0.23%) |
Mar 15, 2017 | 12.21 | 12.99 | 12.03 | 12.95 | 970,824 | +0.80(+6.58%) |
Mar 14, 2017 | 12.32 | 12.33 | 12.03 | 12.15 | 533,226 | -0.22(-1.78%) |
Mar 13, 2017 | 12.42 | 12.59 | 12.35 | 12.37 | 364,264 | -0.08(-0.64%) |
Mar 10, 2017 | 12.32 | 12.51 | 12.28 | 12.45 | 447,212 | +0.17(+1.38%) |
Mar 09, 2017 | 12.27 | 12.39 | 12.18 | 12.28 | 304,772 | +0.07(+0.57%) |
Mar 08, 2017 | 12.42 | 12.42 | 12.15 | 12.21 | 340,775 | -0.07(-0.57%) |
Mar 07, 2017 | 12.07 | 12.30 | 11.97 | 12.28 | 600,784 | -0.02(-0.16%) |
Mar 06, 2017 | 12.76 | 12.80 | 12.20 | 12.30 | 728,681 | -0.46(-3.61%) |
Mar 03, 2017 | 12.71 | 13.10 | 12.68 | 12.76 | 570,136 | +0.22(+1.75%) |
Mar 02, 2017 | 12.56 | 12.74 | 12.31 | 12.54 | 699,136 | -0.02(-0.16%) |
Mar 01, 2017 | 12.31 | 12.70 | 12.22 | 12.56 | 666,946 | +0.44(+3.63%) |
Feb 28, 2017 | 11.89 | 12.22 | 11.77 | 12.12 | 550,282 | +0.26(+2.19%) |
Feb 27, 2017 | 11.69 | 11.89 | 11.53 | 11.86 | 816,537 | +0.13(+1.11%) |
Feb 24, 2017 | 11.53 | 11.76 | 11.33 | 11.73 | 655,908 | +0.23(+2.00%) |
Feb 23, 2017 | 11.75 | 12.14 | 11.49 | 11.50 | 1,482,174 | -0.65(-5.35%) |
Feb 22, 2017 | 12.80 | 12.88 | 12.02 | 12.15 | 1,612,133 | -0.67(-5.23%) |
Feb 21, 2017 | 13.32 | 13.34 | 12.30 | 12.82 | 1,447,605 | -0.82(-6.01%) |
Feb 17, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.85(-5.87%) | |
Feb 16, 2017 | 14.72 | 14.77 | 14.37 | 14.49 | 308,444 | -0.26(-1.76%) |
Feb 15, 2017 | 14.51 | 14.81 | 14.33 | 14.75 | 263,157 | +0.28(+1.94%) |
Feb 14, 2017 | 14.72 | 14.72 | 14.35 | 14.47 | 301,059 | -0.18(-1.23%) |
Feb 13, 2017 | 14.86 | 14.91 | 14.62 | 14.65 | 407,529 | -0.22(-1.48%) |
Feb 10, 2017 | 14.60 | 14.92 | 14.56 | 14.87 | 311,771 | +0.27(+1.85%) |
Feb 09, 2017 | 14.55 | 14.65 | 14.42 | 14.60 | 295,234 | +0.03(+0.21%) |
Feb 08, 2017 | 14.45 | 14.61 | 14.30 | 14.57 | 465,425 | +0.16(+1.11%) |
Feb 07, 2017 | 14.46 | 14.59 | 14.37 | 14.41 | 453,957 | -0.03(-0.21%) |
Feb 06, 2017 | 14.44 | 14.56 | 14.39 | 14.44 | 404,562 | -0.07(-0.48%) |
Feb 03, 2017 | 14.28 | 14.73 | 14.16 | 14.51 | 563,890 | +0.31(+2.18%) |
Feb 02, 2017 | 13.72 | 14.23 | 13.69 | 14.20 | 487,115 | +0.51(+3.73%) |
Feb 01, 2017 | 13.65 | 13.80 | 13.57 | 13.69 | 586,261 | +0.12(+0.88%) |
Jan 31, 2017 | 13.52 | 13.59 | 13.18 | 13.57 | 329,937 | +0.19(+1.42%) |
Jan 30, 2017 | 13.48 | 13.57 | 13.30 | 13.38 | 283,161 | -0.10(-0.74%) |
Jan 27, 2017 | 13.64 | 13.67 | 13.32 | 13.48 | 374,266 | -0.10(-0.74%) |
Jan 26, 2017 | 13.52 | 13.73 | 13.43 | 13.58 | 362,180 | -0.02(-0.15%) |
Jan 25, 2017 | 13.53 | 13.74 | 13.39 | 13.60 | 892,433 | +0.12(+0.89%) |
Jan 24, 2017 | 13.23 | 13.59 | 13.17 | 13.48 | 523,974 | +0.31(+2.35%) |
Jan 23, 2017 | 13.05 | 13.20 | 12.87 | 13.17 | 413,798 | +0.07(+0.53%) |
Jan 20, 2017 | 12.96 | 13.19 | 12.83 | 13.10 | 359,986 | +0.25(+1.95%) |
Jan 19, 2017 | 13.26 | 13.27 | 12.83 | 12.85 | 381,253 | -0.38(-2.87%) |
Jan 18, 2017 | 13.53 | 13.57 | 13.00 | 13.23 | 443,379 | -0.35(-2.58%) |
Jan 17, 2017 | 13.71 | 13.82 | 13.45 | 13.58 | 444,312 | -0.26(-1.88%) |
Jan 13, 2017 | 13.84 | 13.84 | 13.84 | 0 | +0.09(+0.65%) | |
Jan 12, 2017 | 13.85 | 13.97 | 13.71 | 13.75 | 1,037,493 | -0.09(-0.65%) |
Jan 11, 2017 | 13.96 | 14.09 | 13.67 | 13.84 | 472,696 | -0.15(-1.07%) |
Jan 10, 2017 | 14.13 | 14.18 | 13.82 | 13.99 | 657,419 | -0.21(-1.48%) |
Jan 09, 2017 | 14.75 | 14.91 | 14.20 | 14.20 | 424,253 | -0.43(-2.94%) |
Jan 06, 2017 | 15.00 | 15.09 | 14.56 | 14.63 | 335,527 | -0.37(-2.47%) |
Jan 05, 2017 | 15.00 | 15.12 | 14.90 | 15.00 | 301,835 | +0.00(+0.00%) |
Jan 04, 2017 | 14.96 | 15.20 | 14.90 | 15.00 | 472,504 | +0.08(+0.54%) |