Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.23 | 10.50 | 10.19 | 10.32 | 394,517 | +0.05(+0.44%) |
Sep 28, 2017 | 10.37 | 10.46 | 10.19 | 10.28 | 538,756 | +0.00(+0.00%) |
Sep 27, 2017 | 10.19 | 10.37 | 10.01 | 10.28 | 716,542 | +0.14(+1.33%) |
Sep 26, 2017 | 10.10 | 10.37 | 10.10 | 10.14 | 591,062 | +0.05(+0.45%) |
Sep 25, 2017 | 10.10 | 10.23 | 10.08 | 10.10 | 375,334 | +0.00(+0.00%) |
Sep 22, 2017 | 10.19 | 10.23 | 10.01 | 10.10 | 428,465 | -0.05(-0.44%) |
Sep 21, 2017 | 10.28 | 10.28 | 10.05 | 10.14 | 303,394 | +0.00(+0.00%) |
Sep 20, 2017 | 10.10 | 10.21 | 10.08 | 10.14 | 337,761 | +0.09(+0.90%) |
Sep 19, 2017 | 10.05 | 10.19 | 9.985 | 10.05 | 448,336 | +0.05(+0.45%) |
Sep 18, 2017 | 10.28 | 10.37 | 9.917 | 10.01 | 2,031,364 | +0.54(+5.71%) |
Sep 15, 2017 | 9.602 | 9.602 | 9.377 | 9.467 | 673,360 | -0.09(-0.94%) |
Sep 14, 2017 | 9.422 | 9.647 | 9.377 | 9.557 | 551,897 | +0.14(+1.44%) |
Sep 13, 2017 | 9.286 | 9.422 | 9.286 | 9.422 | 333,660 | +0.14(+1.46%) |
Sep 12, 2017 | 9.377 | 9.422 | 9.286 | 9.286 | 399,762 | -0.05(-0.48%) |
Sep 11, 2017 | 9.331 | 9.377 | 9.241 | 9.331 | 398,305 | +0.05(+0.49%) |
Sep 08, 2017 | 9.377 | 9.377 | 9.241 | 9.286 | 131,584 | -0.09(-0.96%) |
Sep 07, 2017 | 9.377 | 9.467 | 9.241 | 9.377 | 374,632 | -0.05(-0.48%) |
Sep 06, 2017 | 9.602 | 9.241 | 9.422 | 563,390 | +0.05(+0.48%) | |
Sep 05, 2017 | 9.151 | 9.422 | 9.106 | 9.377 | 660,980 | +0.23(+2.46%) |
Sep 01, 2017 | 9.241 | 9.286 | 9.151 | 9.151 | 109,794 | -0.14(-1.46%) |
Aug 31, 2017 | 9.241 | 9.331 | 9.106 | 9.286 | 327,402 | +0.09(+0.98%) |
Aug 30, 2017 | 9.106 | 9.264 | 9.016 | 9.196 | 356,584 | +0.05(+0.49%) |
Aug 29, 2017 | 9.151 | 9.196 | 9.038 | 9.151 | 242,743 | +0.00(+0.00%) |
Aug 28, 2017 | 9.286 | 9.331 | 9.151 | 9.151 | 284,718 | -0.18(-1.93%) |
Aug 25, 2017 | 9.151 | 9.377 | 9.151 | 9.331 | 236,768 | +0.18(+1.97%) |
Aug 24, 2017 | 9.151 | 9.151 | 9.016 | 9.151 | 277,235 | +0.05(+0.50%) |
Aug 23, 2017 | 9.061 | 9.196 | 8.971 | 9.106 | 223,728 | +0.00(+0.00%) |
Aug 22, 2017 | 9.061 | 9.331 | 8.993 | 9.106 | 242,723 | +0.00(+0.00%) |
Aug 21, 2017 | 8.926 | 9.151 | 8.790 | 9.106 | 347,328 | +0.23(+2.54%) |
Aug 18, 2017 | 8.790 | 8.971 | 8.700 | 8.881 | 419,017 | +0.00(+0.00%) |
Aug 17, 2017 | 9.061 | 9.241 | 8.881 | 8.881 | 580,113 | -0.18(-1.99%) |
Aug 16, 2017 | 9.151 | 9.241 | 8.971 | 9.061 | 424,056 | -0.09(-0.99%) |
Aug 15, 2017 | 9.196 | 9.286 | 9.061 | 9.151 | 350,299 | -0.09(-0.98%) |
Aug 14, 2017 | 9.196 | 9.286 | 9.016 | 9.241 | 472,589 | +0.05(+0.49%) |
Aug 11, 2017 | 8.790 | 9.241 | 8.655 | 9.196 | 758,319 | +0.29(+3.29%) |
Aug 10, 2017 | 8.728 | 9.166 | 8.684 | 8.903 | 500,472 | +0.18(+2.01%) |
Aug 09, 2017 | 8.772 | 8.815 | 8.552 | 8.728 | 323,485 | +0.00(+0.00%) |
Aug 08, 2017 | 8.377 | 8.815 | 8.377 | 8.728 | 825,723 | +0.39(+4.74%) |
Aug 07, 2017 | 8.421 | 8.552 | 8.289 | 8.333 | 234,289 | -0.04(-0.52%) |
Aug 04, 2017 | 8.508 | 8.508 | 8.377 | 8.377 | 306,621 | -0.13(-1.55%) |
Aug 03, 2017 | 8.684 | 8.684 | 8.421 | 8.508 | 398,809 | -0.13(-1.52%) |
Aug 02, 2017 | 8.684 | 8.772 | 8.465 | 8.640 | 544,648 | -0.13(-1.50%) |
Aug 01, 2017 | 8.640 | 8.772 | 8.465 | 8.772 | 357,120 | +0.13(+1.52%) |
Jul 31, 2017 | 8.728 | 8.728 | 8.487 | 8.640 | 438,582 | -0.09(-1.01%) |
Jul 28, 2017 | 9.210 | 9.342 | 8.508 | 8.728 | 782,243 | -0.31(-3.40%) |
Jul 27, 2017 | 8.596 | 9.079 | 8.508 | 9.035 | 797,154 | +0.39(+4.57%) |
Jul 26, 2017 | 8.552 | 8.684 | 8.530 | 8.640 | 388,335 | +0.13(+1.55%) |
Jul 25, 2017 | 8.465 | 8.684 | 8.377 | 8.508 | 498,442 | +0.13(+1.57%) |
Jul 24, 2017 | 8.421 | 8.508 | 8.333 | 8.377 | 472,474 | +0.00(+0.00%) |
Jul 21, 2017 | 8.508 | 8.508 | 8.333 | 8.377 | 532,529 | -0.04(-0.52%) |
Jul 20, 2017 | 8.508 | 8.618 | 8.399 | 8.421 | 479,076 | -0.09(-1.03%) |
Jul 19, 2017 | 8.421 | 8.596 | 8.421 | 8.508 | 471,926 | +0.04(+0.52%) |
Jul 18, 2017 | 8.552 | 8.684 | 8.421 | 8.465 | 379,620 | -0.13(-1.53%) |
Jul 17, 2017 | 8.552 | 8.684 | 8.421 | 8.596 | 413,238 | +0.09(+1.03%) |
Jul 14, 2017 | 8.508 | 8.684 | 8.465 | 8.508 | 321,194 | -0.04(-0.51%) |
Jul 13, 2017 | 8.728 | 8.728 | 8.377 | 8.552 | 481,193 | +0.09(+1.04%) |
Jul 12, 2017 | 8.640 | 8.772 | 8.421 | 8.465 | 380,159 | -0.09(-1.03%) |
Jul 11, 2017 | 8.640 | 8.640 | 8.377 | 8.552 | 899,735 | -0.09(-1.02%) |
Jul 10, 2017 | 8.772 | 8.772 | 8.421 | 8.640 | 434,943 | -0.09(-1.01%) |
Jul 07, 2017 | 8.772 | 8.794 | 8.640 | 8.728 | 1,060,983 | -0.09(-0.99%) |
Jul 06, 2017 | 8.903 | 8.903 | 8.684 | 8.815 | 964,686 | -0.18(-1.95%) |
Jul 05, 2017 | 8.947 | 9.035 | 8.728 | 8.991 | 359,215 | +0.04(+0.49%) |
Jul 03, 2017 | 9.079 | 9.166 | 8.903 | 8.947 | 102,041 | -0.13(-1.45%) |
Jun 30, 2017 | 9.254 | 9.298 | 8.969 | 9.079 | 317,536 | -0.13(-1.43%) |
Jun 29, 2017 | 9.210 | 9.320 | 9.079 | 9.210 | 467,359 | -0.09(-0.94%) |
Jun 28, 2017 | 9.430 | 9.517 | 9.232 | 9.298 | 320,519 | -0.04(-0.47%) |
Jun 27, 2017 | 9.517 | 9.517 | 9.035 | 9.342 | 643,113 | -0.09(-0.93%) |
Jun 26, 2017 | 9.035 | 9.561 | 8.991 | 9.430 | 526,420 | +0.44(+4.88%) |
Jun 23, 2017 | 8.815 | 9.079 | 8.728 | 8.991 | 659,514 | +0.22(+2.50%) |
Jun 22, 2017 | 8.859 | 8.903 | 8.728 | 8.772 | 907,952 | -0.04(-0.50%) |
Jun 21, 2017 | 9.035 | 9.035 | 8.772 | 8.815 | 336,189 | -0.13(-1.47%) |
Jun 20, 2017 | 8.991 | 9.122 | 8.859 | 8.947 | 557,018 | +0.00(+0.00%) |
Jun 19, 2017 | 8.991 | 9.096 | 8.859 | 8.947 | 574,505 | +0.00(+0.00%) |
Jun 16, 2017 | 8.772 | 8.991 | 8.684 | 8.947 | 710,194 | +0.22(+2.51%) |
Jun 15, 2017 | 8.772 | 8.859 | 8.728 | 8.728 | 443,031 | +0.00(+0.00%) |
Jun 14, 2017 | 8.903 | 8.991 | 8.728 | 8.728 | 469,575 | -0.13(-1.49%) |
Jun 13, 2017 | 8.859 | 9.035 | 8.772 | 8.859 | 466,418 | +0.00(+0.00%) |
Jun 12, 2017 | 8.903 | 9.210 | 8.859 | 8.859 | 512,684 | -0.09(-0.98%) |
Jun 09, 2017 | 8.947 | 9.101 | 8.815 | 8.947 | 382,109 | +0.09(+0.99%) |
Jun 08, 2017 | 8.859 | 9.013 | 8.772 | 8.859 | 241,854 | +0.00(+0.00%) |
Jun 07, 2017 | 8.947 | 9.122 | 8.728 | 8.859 | 306,219 | -0.18(-1.94%) |
Jun 06, 2017 | 8.859 | 9.342 | 8.728 | 9.035 | 537,127 | +0.09(+0.98%) |
Jun 05, 2017 | 9.035 | 9.079 | 8.750 | 8.947 | 427,832 | -0.22(-2.39%) |
Jun 02, 2017 | 9.517 | 9.693 | 9.122 | 9.166 | 522,081 | -0.26(-2.79%) |
Jun 01, 2017 | 9.079 | 9.605 | 8.947 | 9.430 | 417,527 | +0.39(+4.37%) |
May 31, 2017 | 8.903 | 9.079 | 8.684 | 9.035 | 382,002 | +0.13(+1.48%) |
May 30, 2017 | 9.079 | 9.206 | 8.903 | 8.903 | 365,349 | -0.26(-2.87%) |
May 26, 2017 | 8.772 | 9.210 | 8.706 | 9.166 | 667,675 | +0.48(+5.56%) |
May 25, 2017 | 8.772 | 8.815 | 8.596 | 8.684 | 431,726 | -0.13(-1.49%) |
May 24, 2017 | 8.903 | 9.057 | 8.728 | 8.815 | 477,692 | -0.11(-1.23%) |
May 23, 2017 | 8.795 | 9.012 | 8.707 | 8.925 | 330,396 | +0.26(+3.02%) |
May 22, 2017 | 8.533 | 8.751 | 8.490 | 8.664 | 309,156 | +0.22(+2.58%) |
May 19, 2017 | 8.490 | 8.555 | 8.381 | 8.446 | 386,107 | +0.04(+0.52%) |
May 18, 2017 | 8.359 | 8.795 | 8.359 | 8.403 | 508,811 | -0.04(-0.52%) |
May 17, 2017 | 8.664 | 8.664 | 8.403 | 8.446 | 805,161 | +0.04(+0.52%) |
May 16, 2017 | 8.664 | 8.751 | 8.359 | 8.403 | 492,741 | -0.30(-3.50%) |
May 15, 2017 | 8.969 | 9.012 | 8.707 | 8.707 | 298,314 | -0.09(-0.99%) |
May 12, 2017 | 8.882 | 8.925 | 8.664 | 8.795 | 284,979 | -0.09(-0.98%) |
May 11, 2017 | 8.751 | 9.186 | 8.664 | 8.882 | 300,495 | +0.04(+0.49%) |
May 10, 2017 | 8.882 | 9.056 | 8.533 | 8.838 | 343,603 | -0.09(-0.98%) |
May 09, 2017 | 9.099 | 9.230 | 8.795 | 8.925 | 461,336 | -0.26(-2.84%) |
May 08, 2017 | 9.361 | 9.361 | 8.838 | 9.186 | 1,346,599 | -0.35(-3.65%) |
May 05, 2017 | 9.926 | 10.01 | 9.491 | 9.535 | 354,928 | -0.30(-3.10%) |
May 04, 2017 | 9.926 | 10.06 | 9.687 | 9.839 | 273,065 | -0.09(-0.88%) |
May 03, 2017 | 10.23 | 10.49 | 9.796 | 9.926 | 353,231 | -0.35(-3.39%) |
May 02, 2017 | 10.49 | 10.58 | 10.17 | 10.27 | 262,493 | -0.26(-2.48%) |
May 01, 2017 | 10.97 | 10.97 | 10.45 | 10.54 | 330,184 | -0.48(-4.35%) |
Apr 28, 2017 | 11.15 | 11.19 | 10.88 | 11.01 | 275,428 | -0.17(-1.56%) |
Apr 27, 2017 | 11.41 | 11.45 | 11.15 | 11.19 | 135,724 | -0.26(-2.28%) |
Apr 26, 2017 | 11.32 | 11.62 | 11.32 | 11.45 | 138,324 | +0.13(+1.15%) |
Apr 25, 2017 | 11.54 | 11.77 | 11.25 | 11.32 | 183,763 | -0.13(-1.14%) |
Apr 24, 2017 | 11.62 | 11.67 | 11.23 | 11.45 | 151,419 | -0.04(-0.38%) |
Apr 21, 2017 | 11.58 | 11.84 | 11.32 | 11.49 | 207,320 | -0.09(-0.75%) |
Apr 20, 2017 | 11.45 | 11.62 | 11.32 | 11.58 | 166,758 | +0.13(+1.14%) |
Apr 19, 2017 | 11.67 | 11.76 | 11.41 | 11.45 | 143,767 | -0.13(-1.13%) |
Apr 18, 2017 | 11.23 | 11.62 | 11.23 | 11.58 | 196,395 | +0.22(+1.92%) |
Apr 17, 2017 | 11.41 | 11.49 | 11.32 | 11.36 | 334,209 | -0.04(-0.38%) |
Apr 13, 2017 | 11.80 | 11.84 | 11.32 | 11.41 | 668,118 | -0.39(-3.32%) |
Apr 12, 2017 | 12.06 | 12.06 | 11.67 | 11.80 | 128,541 | -0.30(-2.52%) |
Apr 11, 2017 | 11.58 | 12.15 | 11.58 | 12.10 | 598,290 | +0.48(+4.12%) |
Apr 10, 2017 | 11.93 | 11.97 | 11.54 | 11.62 | 221,038 | -0.30(-2.56%) |
Apr 07, 2017 | 12.19 | 12.23 | 11.84 | 11.93 | 175,440 | -0.35(-2.84%) |
Apr 06, 2017 | 12.10 | 12.30 | 11.93 | 12.28 | 199,316 | +0.13(+1.08%) |
Apr 05, 2017 | 12.41 | 12.45 | 11.97 | 12.15 | 185,555 | -0.17(-1.41%) |
Apr 04, 2017 | 12.15 | 12.52 | 12.15 | 12.32 | 220,478 | +0.13(+1.07%) |
Apr 03, 2017 | 12.41 | 12.41 | 12.10 | 12.19 | 150,187 | -0.26(-2.10%) |
Mar 31, 2017 | 12.19 | 12.65 | 12.10 | 12.45 | 158,873 | +0.26(+2.14%) |
Mar 30, 2017 | 12.06 | 12.41 | 12.06 | 12.19 | 95,193 | +0.13(+1.08%) |
Mar 29, 2017 | 12.19 | 12.36 | 12.02 | 12.06 | 108,804 | -0.17(-1.42%) |
Mar 28, 2017 | 12.19 | 12.32 | 12.02 | 12.23 | 112,380 | -0.04(-0.35%) |
Mar 27, 2017 | 11.93 | 12.32 | 11.93 | 12.28 | 129,612 | +0.22(+1.81%) |
Mar 24, 2017 | 12.19 | 12.36 | 12.02 | 12.06 | 100,095 | -0.13(-1.07%) |
Mar 23, 2017 | 12.02 | 12.32 | 11.97 | 12.19 | 336,947 | +0.09(+0.72%) |
Mar 22, 2017 | 11.93 | 12.19 | 11.84 | 12.10 | 165,224 | +0.13(+1.09%) |
Mar 21, 2017 | 12.32 | 12.32 | 11.89 | 11.97 | 147,383 | -0.30(-2.48%) |
Mar 20, 2017 | 12.36 | 12.36 | 12.10 | 12.28 | 176,998 | -0.13(-1.05%) |
Mar 17, 2017 | 12.58 | 12.58 | 12.28 | 12.41 | 375,814 | -0.22(-1.72%) |
Mar 16, 2017 | 12.45 | 12.67 | 12.32 | 12.63 | 223,490 | +0.04(+0.35%) |
Mar 15, 2017 | 12.28 | 12.63 | 12.06 | 12.58 | 394,408 | +0.44(+3.58%) |
Mar 14, 2017 | 12.28 | 12.41 | 12.06 | 12.15 | 131,516 | -0.17(-1.41%) |
Mar 13, 2017 | 12.32 | 12.58 | 12.28 | 12.32 | 107,799 | -0.04(-0.35%) |
Mar 10, 2017 | 12.58 | 12.58 | 12.23 | 12.36 | 194,725 | -0.13(-1.05%) |
Mar 09, 2017 | 12.58 | 12.76 | 12.43 | 12.50 | 243,055 | -0.09(-0.69%) |
Mar 08, 2017 | 12.84 | 12.89 | 12.54 | 12.58 | 821,736 | -0.26(-2.03%) |
Mar 07, 2017 | 13.15 | 13.21 | 12.84 | 12.84 | 314,943 | -0.35(-2.64%) |
Mar 06, 2017 | 13.24 | 13.28 | 13.02 | 13.19 | 302,572 | -0.17(-1.30%) |
Mar 03, 2017 | 13.24 | 13.50 | 13.04 | 13.37 | 167,306 | -0.04(-0.33%) |
Mar 02, 2017 | 13.80 | 13.80 | 13.28 | 13.41 | 142,758 | -0.26(-1.91%) |
Mar 01, 2017 | 13.80 | 13.93 | 13.63 | 13.67 | 154,766 | +0.04(+0.32%) |
Feb 28, 2017 | 13.76 | 13.89 | 13.54 | 13.63 | 201,514 | -0.13(-0.95%) |
Feb 27, 2017 | 14.02 | 14.08 | 13.67 | 13.76 | 246,079 | -0.30(-2.17%) |
Feb 24, 2017 | 13.63 | 14.06 | 13.52 | 14.06 | 172,345 | +0.37(+2.70%) |
Feb 23, 2017 | 14.00 | 14.13 | 13.56 | 13.69 | 219,242 | -0.26(-1.86%) |
Feb 22, 2017 | 13.87 | 13.95 | 13.43 | 13.95 | 534,827 | +0.56(+4.21%) |
Feb 21, 2017 | 13.61 | 13.69 | 13.24 | 13.39 | 203,964 | -0.04(-0.32%) |
Feb 17, 2017 | 13.43 | 13.43 | 13.43 | 0 | +0.43(+3.33%) | |
Feb 16, 2017 | 13.35 | 13.43 | 12.96 | 13.00 | 226,460 | -0.26(-1.96%) |
Feb 15, 2017 | 13.09 | 13.30 | 13.04 | 13.26 | 101,827 | +0.09(+0.66%) |
Feb 14, 2017 | 13.04 | 13.35 | 12.91 | 13.17 | 299,172 | -0.09(-0.65%) |
Feb 13, 2017 | 13.52 | 13.74 | 13.00 | 13.26 | 271,829 | +0.17(+1.32%) |
Feb 10, 2017 | 12.74 | 13.09 | 12.48 | 13.09 | 265,960 | +0.35(+2.72%) |
Feb 09, 2017 | 12.48 | 13.09 | 12.44 | 12.74 | 179,458 | +0.17(+1.38%) |
Feb 08, 2017 | 13.13 | 13.26 | 12.48 | 12.57 | 420,153 | -0.52(-3.97%) |
Feb 07, 2017 | 13.69 | 13.69 | 13.00 | 13.09 | 158,324 | -0.48(-3.51%) |
Feb 06, 2017 | 13.78 | 13.87 | 13.48 | 13.56 | 459,746 | -0.17(-1.26%) |
Feb 03, 2017 | 13.87 | 13.87 | 13.41 | 13.74 | 118,936 | +0.13(+0.96%) |
Feb 02, 2017 | 14.34 | 14.34 | 12.31 | 13.61 | 439,895 | +1.34(+10.95%) |
Feb 01, 2017 | 12.39 | 12.52 | 12.26 | 12.26 | 73,434 | -0.04(-0.35%) |
Jan 31, 2017 | 12.09 | 12.39 | 12.05 | 12.31 | 91,587 | +0.17(+1.43%) |
Jan 30, 2017 | 12.22 | 12.26 | 11.83 | 12.13 | 183,048 | -0.22(-1.75%) |
Jan 27, 2017 | 12.57 | 12.61 | 12.31 | 12.35 | 67,677 | -0.22(-1.72%) |
Jan 26, 2017 | 12.83 | 12.87 | 12.52 | 12.57 | 53,478 | -0.26(-2.03%) |
Jan 25, 2017 | 12.74 | 12.91 | 12.61 | 12.83 | 71,824 | +0.26(+2.07%) |
Jan 24, 2017 | 12.39 | 12.65 | 12.26 | 12.57 | 79,938 | +0.26(+2.11%) |
Jan 23, 2017 | 12.48 | 12.57 | 12.26 | 12.31 | 52,023 | -0.17(-1.39%) |
Jan 20, 2017 | 12.22 | 12.57 | 12.22 | 12.48 | 70,685 | +0.30(+2.49%) |
Jan 19, 2017 | 12.70 | 12.70 | 12.18 | 12.18 | 90,036 | -0.48(-3.77%) |
Jan 18, 2017 | 12.48 | 12.70 | 12.26 | 12.65 | 69,562 | +0.17(+1.39%) |
Jan 17, 2017 | 13.00 | 13.04 | 12.39 | 12.48 | 164,333 | -0.56(-4.32%) |
Jan 13, 2017 | 13.04 | 13.04 | 13.04 | 0 | +0.26(+2.03%) | |
Jan 12, 2017 | 12.96 | 13.09 | 12.65 | 12.78 | 130,163 | -0.39(-2.96%) |
Jan 11, 2017 | 13.35 | 13.35 | 12.96 | 13.17 | 123,449 | -0.09(-0.65%) |
Jan 10, 2017 | 13.13 | 13.28 | 12.91 | 13.26 | 94,669 | +0.17(+1.32%) |
Jan 09, 2017 | 12.83 | 13.17 | 12.52 | 13.09 | 352,101 | +0.22(+1.68%) |
Jan 06, 2017 | 13.35 | 13.43 | 12.83 | 12.87 | 122,134 | -0.43(-3.26%) |
Jan 05, 2017 | 13.78 | 13.87 | 13.22 | 13.30 | 67,800 | -0.52(-3.76%) |
Jan 04, 2017 | 13.56 | 13.91 | 13.43 | 13.82 | 116,054 | +0.35(+2.57%) |
Jan 03, 2017 | 13.52 | 13.69 | 13.30 | 13.48 | 78,827 | +0.22(+1.63%) |
Dec 30, 2016 | 13.26 | 13.26 | 13.26 | 0 | -0.09(-0.65%) | |
Dec 29, 2016 | 13.43 | 13.52 | 13.13 | 13.35 | 54,927 | -0.04(-0.32%) |
Dec 28, 2016 | 13.61 | 13.61 | 13.17 | 13.39 | 53,980 | -0.17(-1.28%) |
Dec 27, 2016 | 13.48 | 13.69 | 13.48 | 13.56 | 43,313 | +0.04(+0.32%) |
Dec 23, 2016 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 13.56 | 13.74 | 13.47 | 13.52 | 71,776 | +0.00(+0.00%) |
Dec 21, 2016 | 13.61 | 13.69 | 13.35 | 13.52 | 49,878 | -0.22(-1.58%) |
Dec 20, 2016 | 13.26 | 13.74 | 13.26 | 13.74 | 76,141 | +0.43(+3.26%) |
Dec 19, 2016 | 13.26 | 13.39 | 12.96 | 13.30 | 178,643 | +0.09(+0.66%) |
Dec 16, 2016 | 13.22 | 13.43 | 13.04 | 13.22 | 568,970 | +0.13(+0.99%) |
Dec 15, 2016 | 13.30 | 13.67 | 13.04 | 13.09 | 211,247 | -0.26(-1.95%) |
Dec 14, 2016 | 13.17 | 13.52 | 13.13 | 13.35 | 105,694 | +0.09(+0.65%) |
Dec 13, 2016 | 13.43 | 13.65 | 13.13 | 13.26 | 188,704 | -0.17(-1.29%) |
Dec 12, 2016 | 13.87 | 13.87 | 13.25 | 13.43 | 111,863 | -0.43(-3.12%) |
Dec 09, 2016 | 14.04 | 14.17 | 13.82 | 13.87 | 131,708 | -0.09(-0.62%) |
Dec 08, 2016 | 13.78 | 14.13 | 13.48 | 13.95 | 161,358 | +0.30(+2.22%) |
Dec 07, 2016 | 13.52 | 14.26 | 13.39 | 13.65 | 137,563 | +0.13(+0.96%) |
Dec 06, 2016 | 13.39 | 13.61 | 13.17 | 13.52 | 129,767 | +0.26(+1.96%) |
Dec 05, 2016 | 13.22 | 13.52 | 13.22 | 13.26 | 138,747 | +0.04(+0.33%) |
Dec 02, 2016 | 13.09 | 13.43 | 13.00 | 13.22 | 90,608 | +0.13(+0.99%) |
Dec 01, 2016 | 13.26 | 13.61 | 12.83 | 13.09 | 115,368 | -0.09(-0.66%) |
Nov 30, 2016 | 13.09 | 13.65 | 13.09 | 13.17 | 189,301 | -0.48(-3.49%) |
Nov 29, 2016 | 13.52 | 14.08 | 13.39 | 13.65 | 169,566 | +0.22(+1.61%) |
Nov 28, 2016 | 13.61 | 13.74 | 13.43 | 13.43 | 97,293 | -0.26(-1.90%) |
Nov 25, 2016 | 13.52 | 13.84 | 13.39 | 13.69 | 55,228 | +0.26(+1.94%) |
Nov 23, 2016 | 13.43 | 13.43 | 13.43 | 0 | +0.15(+1.14%) | |
Nov 22, 2016 | 13.24 | 13.45 | 13.07 | 13.28 | 80,827 | +0.17(+1.32%) |
Nov 21, 2016 | 12.94 | 13.54 | 12.76 | 13.11 | 197,672 | -0.04(-0.33%) |
Nov 18, 2016 | 13.19 | 13.50 | 12.85 | 13.15 | 197,636 | +0.04(+0.33%) |
Nov 17, 2016 | 13.24 | 13.58 | 13.02 | 13.11 | 136,443 | -0.09(-0.65%) |
Nov 16, 2016 | 12.20 | 13.32 | 12.20 | 13.19 | 158,405 | +0.99(+8.13%) |
Nov 15, 2016 | 12.16 | 12.50 | 12.16 | 12.20 | 114,102 | -0.22(-1.74%) |
Nov 14, 2016 | 12.59 | 12.59 | 12.33 | 12.42 | 120,005 | -0.13(-1.03%) |
Nov 11, 2016 | 12.42 | 12.63 | 12.42 | 12.55 | 208,222 | +0.17(+1.39%) |
Nov 10, 2016 | 11.99 | 12.53 | 11.69 | 12.38 | 177,842 | +0.56(+4.74%) |
Nov 09, 2016 | 10.74 | 12.03 | 10.74 | 11.81 | 126,643 | +0.91(+8.30%) |
Nov 08, 2016 | 11.38 | 11.38 | 10.87 | 10.91 | 50,601 | -0.43(-3.80%) |
Nov 07, 2016 | 11.73 | 11.90 | 11.25 | 11.34 | 66,686 | +0.04(+0.38%) |
Nov 04, 2016 | 11.12 | 11.64 | 11.12 | 11.30 | 43,288 | +0.26(+2.34%) |
Nov 03, 2016 | 10.87 | 11.12 | 10.78 | 11.04 | 152,016 | +0.22(+1.99%) |
Nov 02, 2016 | 11.00 | 11.12 | 10.74 | 10.82 | 42,269 | -0.17(-1.57%) |
Nov 01, 2016 | 11.43 | 11.43 | 10.95 | 11.00 | 47,364 | -0.39(-3.41%) |
Oct 31, 2016 | 11.47 | 11.56 | 11.38 | 11.38 | 41,079 | -0.04(-0.38%) |
Oct 28, 2016 | 11.43 | 11.56 | 11.30 | 11.43 | 33,814 | +0.04(+0.38%) |
Oct 27, 2016 | 11.56 | 11.73 | 11.38 | 11.38 | 52,682 | -0.13(-1.12%) |
Oct 26, 2016 | 11.73 | 11.99 | 11.47 | 11.51 | 35,698 | -0.35(-2.91%) |
Oct 25, 2016 | 12.03 | 12.07 | 11.86 | 11.86 | 32,056 | -0.17(-1.43%) |
Oct 24, 2016 | 12.16 | 12.16 | 11.94 | 12.03 | 28,519 | +0.04(+0.36%) |
Oct 21, 2016 | 11.90 | 12.16 | 11.64 | 11.99 | 30,868 | -0.09(-0.71%) |
Oct 20, 2016 | 12.16 | 12.33 | 12.03 | 12.07 | 32,303 | -0.04(-0.36%) |
Oct 19, 2016 | 12.29 | 12.29 | 12.12 | 12.12 | 47,759 | -0.22(-1.75%) |
Oct 18, 2016 | 11.86 | 12.42 | 11.81 | 12.33 | 75,967 | +1.12(+10.00%) |
Oct 17, 2016 | 10.91 | 11.25 | 10.91 | 11.21 | 41,124 | +0.18(+1.64%) |
Oct 14, 2016 | 11.12 | 11.19 | 11.01 | 11.03 | 42,367 | +0.03(+0.24%) |
Oct 13, 2016 | 11.17 | 11.17 | 10.95 | 11.00 | 30,067 | -0.23(-2.07%) |
Oct 12, 2016 | 11.15 | 11.46 | 11.15 | 11.24 | 55,787 | +0.09(+0.77%) |
Oct 11, 2016 | 11.61 | 11.61 | 11.04 | 11.15 | 146,946 | -0.56(-4.79%) |
Oct 10, 2016 | 11.65 | 11.75 | 11.64 | 11.71 | 45,894 | +0.09(+0.74%) |
Oct 07, 2016 | 11.99 | 11.99 | 11.57 | 11.62 | 51,390 | -0.28(-2.39%) |
Oct 06, 2016 | 11.13 | 12.37 | 11.13 | 11.91 | 323,987 | +0.78(+6.97%) |
Oct 05, 2016 | 11.06 | 11.15 | 11.02 | 11.13 | 63,023 | +0.08(+0.70%) |
Oct 04, 2016 | 11.11 | 11.11 | 10.92 | 11.06 | 34,251 | -0.05(-0.47%) |