Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.855 | 5.053 | 4.855 | 5.003 | 277,915 | +0.10(+2.02%) |
Aug 30, 2017 | 5.053 | 5.202 | 4.855 | 4.904 | 328,767 | -0.15(-2.94%) |
Aug 29, 2017 | 4.855 | 5.103 | 4.805 | 5.053 | 306,460 | +0.20(+4.08%) |
Aug 28, 2017 | 4.904 | 5.003 | 4.855 | 4.855 | 246,924 | +0.05(+1.03%) |
Aug 25, 2017 | 4.756 | 4.954 | 4.706 | 4.805 | 512,514 | +0.05(+1.04%) |
Aug 24, 2017 | 4.756 | 4.855 | 4.657 | 4.756 | 468,945 | +0.00(+0.00%) |
Aug 23, 2017 | 4.706 | 4.855 | 4.607 | 4.756 | 314,279 | +0.05(+1.05%) |
Aug 22, 2017 | 4.607 | 4.904 | 4.558 | 4.706 | 774,302 | +0.07(+1.50%) |
Aug 21, 2017 | 4.785 | 4.884 | 4.588 | 4.637 | 552,950 | -0.25(-5.05%) |
Aug 18, 2017 | 4.834 | 4.933 | 4.637 | 4.884 | 346,977 | +0.10(+2.06%) |
Aug 17, 2017 | 4.834 | 5.032 | 4.736 | 4.785 | 474,857 | -0.05(-1.02%) |
Aug 16, 2017 | 5.229 | 5.229 | 4.711 | 4.834 | 763,830 | -0.30(-5.77%) |
Aug 15, 2017 | 4.834 | 5.130 | 4.834 | 5.130 | 525,174 | +0.25(+5.05%) |
Aug 14, 2017 | 5.130 | 5.180 | 4.785 | 4.884 | 644,509 | -0.20(-3.88%) |
Aug 11, 2017 | 4.834 | 5.278 | 4.736 | 5.081 | 2,562,589 | +0.89(+21.18%) |
Aug 10, 2017 | 4.292 | 4.390 | 4.144 | 4.193 | 612,650 | -0.10(-2.30%) |
Aug 09, 2017 | 4.440 | 4.538 | 4.242 | 4.292 | 388,943 | -0.20(-4.40%) |
Aug 08, 2017 | 4.588 | 4.686 | 4.341 | 4.489 | 608,128 | -0.15(-3.19%) |
Aug 07, 2017 | 4.686 | 4.686 | 4.588 | 4.637 | 288,834 | -0.05(-1.05%) |
Aug 04, 2017 | 4.489 | 4.686 | 4.440 | 4.686 | 289,527 | +0.15(+3.26%) |
Aug 03, 2017 | 4.637 | 4.736 | 4.489 | 4.538 | 930,509 | -0.15(-3.16%) |
Aug 02, 2017 | 4.736 | 4.736 | 4.440 | 4.686 | 868,877 | -0.05(-1.04%) |
Aug 01, 2017 | 4.884 | 4.933 | 4.686 | 4.736 | 899,927 | -0.15(-3.03%) |
Jul 31, 2017 | 4.982 | 5.081 | 4.785 | 4.884 | 618,675 | +0.00(+0.00%) |
Jul 28, 2017 | 4.982 | 5.165 | 4.884 | 4.884 | 645,561 | -0.15(-2.94%) |
Jul 27, 2017 | 5.032 | 5.130 | 4.933 | 5.032 | 662,796 | +0.00(+0.00%) |
Jul 26, 2017 | 4.933 | 5.229 | 4.933 | 5.032 | 770,526 | +0.10(+2.00%) |
Jul 25, 2017 | 5.130 | 5.130 | 4.834 | 4.933 | 1,543,528 | -0.15(-2.91%) |
Jul 24, 2017 | 5.081 | 5.229 | 4.982 | 5.081 | 922,405 | +0.00(+0.00%) |
Jul 21, 2017 | 5.130 | 5.204 | 4.933 | 5.081 | 1,419,563 | -0.05(-0.96%) |
Jul 20, 2017 | 5.328 | 5.426 | 5.130 | 5.130 | 941,456 | -0.15(-2.80%) |
Jul 19, 2017 | 5.475 | 5.599 | 5.278 | 5.278 | 916,250 | -0.25(-4.46%) |
Jul 18, 2017 | 5.623 | 5.623 | 5.426 | 5.525 | 543,430 | -0.05(-0.88%) |
Jul 17, 2017 | 5.771 | 5.845 | 5.525 | 5.574 | 221,736 | -0.20(-3.42%) |
Jul 14, 2017 | 5.919 | 5.919 | 5.623 | 5.771 | 343,119 | -0.10(-1.68%) |
Jul 13, 2017 | 5.722 | 5.895 | 5.673 | 5.870 | 482,897 | +0.20(+3.48%) |
Jul 12, 2017 | 5.426 | 5.722 | 5.328 | 5.673 | 594,928 | +0.30(+5.50%) |
Jul 11, 2017 | 5.278 | 5.475 | 5.278 | 5.377 | 517,923 | +0.05(+0.93%) |
Jul 10, 2017 | 5.278 | 5.377 | 5.180 | 5.328 | 685,869 | +0.05(+0.93%) |
Jul 07, 2017 | 5.328 | 5.451 | 5.229 | 5.278 | 373,898 | -0.10(-1.83%) |
Jul 06, 2017 | 5.525 | 5.574 | 5.229 | 5.377 | 989,910 | -0.20(-3.54%) |
Jul 05, 2017 | 5.673 | 5.722 | 5.475 | 5.574 | 361,959 | -0.05(-0.88%) |
Jul 03, 2017 | 5.771 | 5.821 | 5.623 | 5.623 | 277,546 | -0.15(-2.56%) |
Jun 30, 2017 | 5.623 | 5.771 | 5.525 | 5.771 | 419,073 | +0.15(+2.63%) |
Jun 29, 2017 | 5.278 | 5.623 | 5.278 | 5.623 | 776,934 | +0.35(+6.54%) |
Jun 28, 2017 | 5.525 | 5.549 | 5.189 | 5.278 | 783,479 | -0.25(-4.46%) |
Jun 27, 2017 | 5.426 | 5.673 | 5.328 | 5.525 | 684,002 | +0.10(+1.82%) |
Jun 26, 2017 | 5.278 | 5.564 | 5.229 | 5.426 | 900,813 | +0.15(+2.80%) |
Jun 23, 2017 | 5.180 | 5.328 | 5.130 | 5.278 | 772,720 | +0.10(+1.90%) |
Jun 22, 2017 | 5.229 | 5.328 | 5.081 | 5.180 | 1,256,660 | -0.05(-0.94%) |
Jun 21, 2017 | 5.130 | 5.229 | 4.982 | 5.229 | 685,819 | +0.15(+2.91%) |
Jun 20, 2017 | 5.377 | 5.426 | 4.982 | 5.081 | 1,575,266 | -0.39(-7.21%) |
Jun 19, 2017 | 5.673 | 5.673 | 5.328 | 5.475 | 1,138,662 | -0.15(-2.63%) |
Jun 16, 2017 | 5.426 | 5.673 | 4.834 | 5.623 | 1,114,983 | +0.25(+4.59%) |
Jun 15, 2017 | 5.525 | 5.673 | 5.229 | 5.377 | 737,324 | -0.25(-4.39%) |
Jun 14, 2017 | 5.574 | 5.623 | 5.426 | 5.623 | 558,432 | +0.10(+1.79%) |
Jun 13, 2017 | 5.574 | 5.623 | 5.426 | 5.525 | 1,033,501 | -0.10(-1.75%) |
Jun 12, 2017 | 5.623 | 5.821 | 5.475 | 5.623 | 740,037 | +0.00(+0.00%) |
Jun 09, 2017 | 5.919 | 5.919 | 5.525 | 5.623 | 1,219,305 | -0.25(-4.20%) |
Jun 08, 2017 | 5.870 | 5.919 | 5.722 | 5.870 | 873,299 | +0.00(+0.00%) |
Jun 07, 2017 | 6.018 | 6.166 | 5.678 | 5.870 | 1,900,086 | -0.20(-3.25%) |
Jun 06, 2017 | 5.771 | 6.215 | 5.673 | 6.067 | 1,099,896 | +0.25(+4.24%) |
Jun 05, 2017 | 6.215 | 6.246 | 5.722 | 5.821 | 2,045,997 | -0.15(-2.48%) |
Jun 02, 2017 | 5.475 | 6.166 | 5.328 | 5.969 | 5,473,472 | +1.06(+21.49%) |
Jun 01, 2017 | 4.569 | 5.404 | 4.520 | 4.913 | 3,204,609 | +0.39(+8.70%) |
May 31, 2017 | 4.913 | 5.001 | 4.520 | 4.520 | 3,510,476 | -0.34(-7.07%) |
May 30, 2017 | 5.208 | 5.454 | 4.815 | 4.864 | 1,894,344 | -0.15(-2.94%) |
May 26, 2017 | 5.650 | 5.650 | 5.011 | 5.011 | 4,565,987 | -0.69(-12.07%) |
May 25, 2017 | 6.485 | 6.485 | 5.601 | 5.699 | 3,738,060 | -0.69(-10.77%) |
May 24, 2017 | 6.780 | 7.222 | 6.338 | 6.387 | 6,521,227 | -3.93(-38.10%) |
May 23, 2017 | 10.56 | 10.56 | 10.17 | 10.32 | 694,344 | -0.20(-1.87%) |
May 22, 2017 | 10.17 | 10.61 | 10.17 | 10.51 | 452,096 | +0.39(+3.88%) |
May 19, 2017 | 10.02 | 10.25 | 9.974 | 10.12 | 194,243 | +0.10(+0.98%) |
May 18, 2017 | 10.07 | 10.22 | 9.826 | 10.02 | 323,502 | -0.15(-1.45%) |
May 17, 2017 | 10.27 | 10.56 | 10.07 | 10.17 | 567,301 | -0.20(-1.90%) |
May 16, 2017 | 10.27 | 10.42 | 10.12 | 10.37 | 367,628 | +0.10(+0.96%) |
May 15, 2017 | 10.32 | 10.56 | 10.02 | 10.27 | 496,419 | +0.05(+0.48%) |
May 12, 2017 | 10.32 | 10.35 | 10.12 | 10.22 | 214,801 | -0.15(-1.42%) |
May 11, 2017 | 10.27 | 10.42 | 10.07 | 10.37 | 249,985 | +0.10(+0.96%) |
May 10, 2017 | 10.07 | 10.42 | 10.02 | 10.27 | 352,634 | +0.25(+2.45%) |
May 09, 2017 | 10.12 | 10.44 | 9.925 | 10.02 | 444,687 | -0.05(-0.49%) |
May 08, 2017 | 9.974 | 10.12 | 9.777 | 10.07 | 322,712 | +0.00(+0.00%) |
May 05, 2017 | 10.02 | 10.12 | 9.777 | 10.07 | 369,604 | +0.05(+0.49%) |
May 04, 2017 | 9.974 | 10.27 | 9.826 | 10.02 | 870,209 | +0.00(+0.00%) |
May 03, 2017 | 10.37 | 10.51 | 9.875 | 10.02 | 1,066,839 | -0.34(-3.32%) |
May 02, 2017 | 11.01 | 11.01 | 10.32 | 10.37 | 972,136 | -0.74(-6.64%) |
May 01, 2017 | 11.05 | 11.20 | 10.77 | 11.10 | 440,094 | +0.15(+1.35%) |
Apr 28, 2017 | 11.30 | 11.34 | 10.91 | 10.96 | 286,192 | -0.25(-2.19%) |
Apr 27, 2017 | 11.05 | 11.25 | 10.91 | 11.20 | 232,368 | +0.10(+0.89%) |
Apr 26, 2017 | 11.05 | 11.38 | 11.05 | 11.10 | 269,252 | +0.05(+0.44%) |
Apr 25, 2017 | 11.40 | 11.50 | 10.98 | 11.05 | 533,260 | -0.34(-3.02%) |
Apr 24, 2017 | 11.60 | 11.79 | 11.30 | 11.40 | 269,986 | -0.05(-0.43%) |
Apr 21, 2017 | 11.20 | 11.60 | 11.10 | 11.45 | 370,933 | +0.20(+1.75%) |
Apr 20, 2017 | 11.25 | 11.30 | 11.05 | 11.25 | 357,741 | +0.00(+0.00%) |
Apr 19, 2017 | 11.40 | 11.50 | 11.05 | 11.25 | 394,674 | -0.15(-1.29%) |
Apr 18, 2017 | 11.35 | 11.40 | 11.10 | 11.40 | 278,456 | +0.00(+0.00%) |
Apr 17, 2017 | 11.60 | 11.74 | 11.01 | 11.40 | 559,028 | -0.15(-1.28%) |
Apr 13, 2017 | 11.89 | 11.99 | 11.40 | 11.55 | 467,914 | -0.34(-2.89%) |
Apr 12, 2017 | 12.14 | 12.28 | 11.87 | 11.89 | 451,106 | -0.25(-2.02%) |
Apr 11, 2017 | 12.72 | 12.77 | 12.14 | 12.14 | 625,496 | -0.59(-4.63%) |
Apr 10, 2017 | 12.18 | 12.72 | 12.04 | 12.72 | 1,388,581 | +0.54(+4.44%) |
Apr 07, 2017 | 11.94 | 12.33 | 11.89 | 12.18 | 363,081 | +0.10(+0.81%) |
Apr 06, 2017 | 11.79 | 12.23 | 11.69 | 12.09 | 448,276 | +0.25(+2.07%) |
Apr 05, 2017 | 12.09 | 12.28 | 11.74 | 11.84 | 384,927 | -0.15(-1.23%) |
Apr 04, 2017 | 11.94 | 12.14 | 11.69 | 11.99 | 425,479 | +0.05(+0.41%) |
Apr 03, 2017 | 11.84 | 12.33 | 11.69 | 11.94 | 881,919 | +0.10(+0.83%) |
Mar 31, 2017 | 11.79 | 12.14 | 11.74 | 11.84 | 641,579 | +0.05(+0.42%) |
Mar 30, 2017 | 11.84 | 12.04 | 11.64 | 11.79 | 448,218 | +0.00(+0.00%) |
Mar 29, 2017 | 11.69 | 11.89 | 11.67 | 11.79 | 485,589 | +0.15(+1.27%) |
Mar 28, 2017 | 11.20 | 11.74 | 11.20 | 11.64 | 619,754 | +0.44(+3.95%) |
Mar 27, 2017 | 11.15 | 11.45 | 11.05 | 11.20 | 477,936 | -0.05(-0.44%) |
Mar 24, 2017 | 10.91 | 11.40 | 10.91 | 11.25 | 337,309 | +0.34(+3.15%) |
Mar 23, 2017 | 10.76 | 11.10 | 10.46 | 10.91 | 255,604 | +0.05(+0.45%) |
Mar 22, 2017 | 10.96 | 11.05 | 10.76 | 10.86 | 243,524 | -0.15(-1.34%) |
Mar 21, 2017 | 11.60 | 11.74 | 10.91 | 11.01 | 446,307 | -0.49(-4.27%) |
Mar 20, 2017 | 11.55 | 11.79 | 11.30 | 11.50 | 563,743 | +0.25(+2.18%) |
Mar 17, 2017 | 10.96 | 11.50 | 10.76 | 11.25 | 1,300,827 | +0.25(+2.23%) |
Mar 16, 2017 | 11.20 | 11.30 | 10.96 | 11.01 | 417,166 | -0.20(-1.76%) |
Mar 15, 2017 | 11.05 | 11.20 | 10.96 | 11.20 | 333,513 | +0.20(+1.79%) |
Mar 14, 2017 | 11.15 | 11.15 | 10.88 | 11.01 | 277,356 | -0.10(-0.89%) |
Mar 13, 2017 | 10.96 | 11.15 | 10.88 | 11.10 | 380,941 | +0.31(+2.91%) |
Mar 10, 2017 | 10.84 | 11.13 | 10.59 | 10.79 | 495,470 | +0.00(+0.00%) |
Mar 09, 2017 | 10.74 | 10.94 | 10.40 | 10.79 | 740,675 | +0.20(+1.85%) |
Mar 08, 2017 | 10.99 | 10.99 | 10.54 | 10.59 | 311,049 | -0.29(-2.70%) |
Mar 07, 2017 | 10.69 | 11.18 | 10.59 | 10.89 | 590,633 | +0.25(+2.30%) |
Mar 06, 2017 | 11.03 | 11.08 | 10.62 | 10.64 | 487,426 | -0.49(-4.41%) |
Mar 03, 2017 | 10.79 | 11.23 | 10.45 | 11.13 | 962,740 | +0.78(+7.58%) |
Mar 02, 2017 | 10.45 | 10.90 | 10.35 | 10.35 | 1,025,916 | +0.15(+1.44%) |
Mar 01, 2017 | 10.15 | 10.30 | 9.931 | 10.20 | 687,836 | +0.29(+2.97%) |
Feb 28, 2017 | 9.980 | 10.20 | 9.857 | 9.907 | 503,060 | -0.15(-1.46%) |
Feb 27, 2017 | 9.612 | 10.08 | 9.563 | 10.05 | 379,200 | +0.44(+4.59%) |
Feb 24, 2017 | 10.00 | 10.10 | 9.612 | 9.612 | 415,549 | -0.44(-4.39%) |
Feb 23, 2017 | 9.907 | 10.13 | 9.907 | 10.05 | 167,357 | +0.15(+1.48%) |
Feb 22, 2017 | 9.956 | 10.15 | 9.857 | 9.907 | 439,628 | -0.20(-1.94%) |
Feb 21, 2017 | 10.05 | 10.20 | 9.956 | 10.10 | 246,551 | +0.10(+0.98%) |
Feb 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | -0.10(-0.97%) | |
Feb 16, 2017 | 10.40 | 10.49 | 9.907 | 10.10 | 638,659 | -0.25(-2.37%) |
Feb 15, 2017 | 10.64 | 10.64 | 10.29 | 10.35 | 255,199 | -0.29(-2.76%) |
Feb 14, 2017 | 10.45 | 10.79 | 10.37 | 10.64 | 346,042 | +0.25(+2.36%) |
Feb 13, 2017 | 10.59 | 10.62 | 10.35 | 10.40 | 184,485 | -0.25(-2.30%) |
Feb 10, 2017 | 10.79 | 10.84 | 10.54 | 10.64 | 138,282 | -0.05(-0.46%) |
Feb 09, 2017 | 10.74 | 10.89 | 10.67 | 10.69 | 117,330 | -0.05(-0.46%) |
Feb 08, 2017 | 10.45 | 10.74 | 10.45 | 10.74 | 249,008 | +0.10(+0.92%) |
Feb 07, 2017 | 10.99 | 11.06 | 10.63 | 10.64 | 377,543 | -0.34(-3.13%) |
Feb 06, 2017 | 11.08 | 11.23 | 10.89 | 10.99 | 82,427 | -0.10(-0.89%) |
Feb 03, 2017 | 11.08 | 11.08 | 10.79 | 11.08 | 137,486 | +0.10(+0.89%) |
Feb 02, 2017 | 11.03 | 11.13 | 10.99 | 10.99 | 123,695 | -0.05(-0.44%) |
Feb 01, 2017 | 10.94 | 11.18 | 10.74 | 11.03 | 574,514 | +0.20(+1.81%) |
Jan 31, 2017 | 10.35 | 10.86 | 10.30 | 10.84 | 254,507 | +0.44(+4.25%) |
Jan 30, 2017 | 10.59 | 10.59 | 10.20 | 10.40 | 198,495 | -0.20(-1.85%) |
Jan 27, 2017 | 10.79 | 10.79 | 10.49 | 10.59 | 249,415 | -0.25(-2.26%) |
Jan 26, 2017 | 11.18 | 11.28 | 10.69 | 10.84 | 237,867 | -0.34(-3.07%) |
Jan 25, 2017 | 10.79 | 11.33 | 10.79 | 11.18 | 639,290 | +0.39(+3.64%) |
Jan 24, 2017 | 10.64 | 10.89 | 10.64 | 10.79 | 359,570 | +0.15(+1.38%) |
Jan 23, 2017 | 10.59 | 10.64 | 10.30 | 10.64 | 382,729 | +0.05(+0.46%) |
Jan 20, 2017 | 10.40 | 10.72 | 10.40 | 10.59 | 308,522 | +0.20(+1.89%) |
Jan 19, 2017 | 10.40 | 10.54 | 10.30 | 10.40 | 294,259 | +0.05(+0.47%) |
Jan 18, 2017 | 10.20 | 10.35 | 10.15 | 10.35 | 174,464 | +0.10(+0.96%) |
Jan 17, 2017 | 10.35 | 10.59 | 10.15 | 10.25 | 326,001 | -0.05(-0.48%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.48%) | |
Jan 12, 2017 | 10.40 | 10.62 | 10.10 | 10.25 | 285,523 | -0.15(-1.41%) |
Jan 11, 2017 | 10.35 | 10.59 | 10.30 | 10.40 | 178,986 | +0.00(+0.00%) |
Jan 10, 2017 | 10.15 | 10.45 | 10.05 | 10.40 | 241,943 | +0.25(+2.42%) |
Jan 09, 2017 | 10.10 | 10.40 | 9.956 | 10.15 | 245,051 | -0.10(-0.96%) |
Jan 06, 2017 | 10.25 | 10.45 | 9.956 | 10.25 | 318,165 | +0.15(+1.46%) |
Jan 05, 2017 | 10.59 | 10.64 | 10.10 | 10.10 | 781,349 | -0.59(-5.50%) |
Jan 04, 2017 | 10.45 | 10.79 | 10.35 | 10.69 | 1,251,936 | +0.29(+2.83%) |
Jan 03, 2017 | 10.05 | 10.45 | 9.833 | 10.40 | 442,356 | +0.44(+4.43%) |
Dec 30, 2016 | 9.956 | 9.956 | 9.956 | 0 | +0.05(+0.50%) | |
Dec 29, 2016 | 10.10 | 10.20 | 9.857 | 9.907 | 212,862 | -0.20(-1.94%) |
Dec 28, 2016 | 10.15 | 10.45 | 10.05 | 10.10 | 295,316 | -0.05(-0.48%) |
Dec 27, 2016 | 9.808 | 10.35 | 9.808 | 10.15 | 329,187 | +0.25(+2.48%) |
Dec 23, 2016 | 9.907 | 9.907 | 9.907 | 0 | -0.10(-0.98%) | |
Dec 22, 2016 | 9.907 | 10.15 | 9.808 | 10.00 | 463,950 | +0.05(+0.49%) |
Dec 21, 2016 | 9.857 | 10.10 | 9.808 | 9.956 | 452,117 | +0.10(+1.00%) |
Dec 20, 2016 | 9.956 | 10.05 | 9.857 | 9.857 | 394,187 | -0.10(-0.99%) |
Dec 19, 2016 | 9.956 | 10.20 | 9.857 | 9.956 | 407,307 | +0.00(+0.00%) |
Dec 16, 2016 | 10.30 | 10.37 | 9.857 | 9.956 | 647,742 | -0.34(-3.33%) |
Dec 15, 2016 | 10.35 | 10.35 | 9.857 | 10.30 | 1,553,736 | +0.05(+0.48%) |
Dec 14, 2016 | 10.69 | 10.69 | 10.05 | 10.25 | 3,132,844 | -1.72(-14.34%) |
Dec 13, 2016 | 12.36 | 12.43 | 11.67 | 11.97 | 316,944 | -0.25(-2.01%) |
Dec 12, 2016 | 11.77 | 12.85 | 11.72 | 12.21 | 812,493 | +0.74(+6.41%) |
Dec 09, 2016 | 11.38 | 11.62 | 11.13 | 11.48 | 286,511 | +0.20(+1.74%) |
Dec 08, 2016 | 11.48 | 11.52 | 11.18 | 11.28 | 363,867 | -0.10(-0.86%) |
Dec 07, 2016 | 11.43 | 11.67 | 11.28 | 11.38 | 200,589 | -0.20(-1.69%) |
Dec 06, 2016 | 11.52 | 11.74 | 11.33 | 11.57 | 328,143 | +0.10(+0.85%) |
Dec 05, 2016 | 11.03 | 11.84 | 10.99 | 11.48 | 495,552 | +0.59(+5.41%) |
Dec 02, 2016 | 11.38 | 11.43 | 10.74 | 10.89 | 340,136 | -0.49(-4.31%) |
Dec 01, 2016 | 11.13 | 11.82 | 10.94 | 11.38 | 728,375 | +0.34(+3.11%) |
Nov 30, 2016 | 10.79 | 11.08 | 10.64 | 11.03 | 392,644 | +0.49(+4.65%) |
Nov 29, 2016 | 10.40 | 10.59 | 10.05 | 10.54 | 245,287 | +0.10(+0.94%) |
Nov 28, 2016 | 10.64 | 10.96 | 10.35 | 10.45 | 371,260 | -0.13(-1.21%) |
Nov 25, 2016 | 10.72 | 10.72 | 10.48 | 10.57 | 112,966 | -0.15(-1.37%) |
Nov 23, 2016 | 10.72 | 10.72 | 10.72 | 0 | +0.24(+2.34%) | |
Nov 22, 2016 | 10.72 | 10.82 | 10.23 | 10.48 | 332,222 | -0.20(-1.83%) |
Nov 21, 2016 | 10.67 | 10.82 | 10.50 | 10.67 | 466,021 | +0.20(+1.87%) |
Nov 18, 2016 | 10.67 | 10.92 | 10.13 | 10.48 | 690,955 | -0.15(-1.38%) |
Nov 17, 2016 | 10.08 | 10.67 | 9.546 | 10.62 | 1,339,835 | +1.71(+19.23%) |
Nov 16, 2016 | 8.518 | 9.497 | 8.518 | 8.909 | 732,952 | +0.34(+4.00%) |
Nov 15, 2016 | 8.371 | 8.958 | 8.371 | 8.566 | 375,893 | +0.20(+2.34%) |
Nov 14, 2016 | 8.371 | 8.664 | 8.273 | 8.371 | 235,766 | +0.05(+0.59%) |
Nov 11, 2016 | 8.371 | 8.566 | 8.273 | 8.322 | 160,157 | -0.15(-1.73%) |
Nov 10, 2016 | 8.126 | 8.542 | 8.126 | 8.469 | 216,628 | +0.39(+4.85%) |
Nov 09, 2016 | 7.881 | 8.322 | 7.842 | 8.077 | 408,376 | +0.10(+1.23%) |
Nov 08, 2016 | 7.979 | 8.126 | 7.930 | 7.979 | 172,728 | -0.10(-1.21%) |
Nov 07, 2016 | 8.077 | 8.273 | 7.979 | 8.077 | 114,364 | +0.00(+0.00%) |
Nov 04, 2016 | 8.028 | 8.175 | 7.979 | 8.077 | 224,338 | +0.05(+0.61%) |
Nov 03, 2016 | 8.077 | 8.224 | 7.979 | 8.028 | 290,815 | -0.15(-1.80%) |
Nov 02, 2016 | 8.273 | 8.371 | 8.126 | 8.175 | 204,418 | -0.20(-2.34%) |
Nov 01, 2016 | 8.469 | 8.615 | 8.224 | 8.371 | 136,990 | -0.05(-0.58%) |
Oct 31, 2016 | 8.664 | 8.811 | 8.346 | 8.420 | 440,406 | -0.32(-3.70%) |
Oct 28, 2016 | 9.036 | 9.262 | 8.645 | 8.743 | 380,108 | -0.28(-3.15%) |
Oct 27, 2016 | 8.968 | 9.066 | 8.890 | 9.027 | 161,263 | +0.11(+1.21%) |
Oct 26, 2016 | 8.811 | 9.056 | 8.792 | 8.919 | 236,826 | +0.04(+0.44%) |
Oct 25, 2016 | 8.948 | 9.061 | 8.792 | 8.880 | 404,656 | -0.12(-1.31%) |
Oct 24, 2016 | 9.036 | 9.213 | 8.902 | 8.997 | 248,781 | -0.04(-0.43%) |
Oct 21, 2016 | 9.056 | 9.242 | 9.017 | 9.036 | 147,304 | -0.11(-1.18%) |
Oct 20, 2016 | 9.164 | 9.301 | 9.115 | 9.144 | 106,167 | -0.04(-0.43%) |
Oct 19, 2016 | 9.428 | 9.428 | 9.154 | 9.183 | 99,829 | -0.19(-1.99%) |
Oct 18, 2016 | 9.125 | 9.438 | 9.085 | 9.369 | 151,781 | +0.28(+3.13%) |
Oct 17, 2016 | 9.222 | 9.252 | 9.032 | 9.085 | 149,369 | -0.13(-1.38%) |
Oct 14, 2016 | 9.350 | 9.418 | 9.193 | 9.213 | 121,373 | -0.08(-0.84%) |
Oct 13, 2016 | 9.722 | 9.722 | 9.252 | 9.291 | 266,456 | -0.45(-4.62%) |
Oct 12, 2016 | 9.800 | 10.04 | 9.712 | 9.741 | 324,445 | +0.00(+0.00%) |
Oct 11, 2016 | 9.761 | 9.820 | 9.653 | 9.741 | 223,472 | -0.07(-0.70%) |
Oct 10, 2016 | 9.624 | 9.957 | 9.624 | 9.810 | 241,326 | +0.20(+2.04%) |
Oct 07, 2016 | 9.585 | 9.683 | 9.399 | 9.614 | 173,053 | +0.00(+0.00%) |
Oct 06, 2016 | 9.751 | 9.829 | 9.546 | 9.614 | 176,786 | -0.09(-0.91%) |
Oct 05, 2016 | 9.614 | 9.829 | 9.604 | 9.702 | 234,696 | +0.11(+1.12%) |
Oct 04, 2016 | 9.604 | 9.712 | 9.531 | 9.594 | 252,506 | -0.03(-0.31%) |
Oct 03, 2016 | 9.741 | 9.790 | 9.506 | 9.624 | 179,439 | -0.17(-1.70%) |
Sep 30, 2016 | 9.467 | 9.839 | 9.408 | 9.790 | 387,245 | +0.31(+3.31%) |
Sep 29, 2016 | 9.722 | 9.751 | 9.401 | 9.477 | 264,646 | -0.21(-2.12%) |
Sep 28, 2016 | 9.712 | 9.829 | 9.466 | 9.683 | 339,327 | -0.04(-0.40%) |
Sep 27, 2016 | 10.06 | 10.13 | 9.712 | 9.722 | 366,470 | -0.42(-4.15%) |
Sep 26, 2016 | 10.31 | 10.31 | 10.06 | 10.14 | 350,023 | -0.12(-1.15%) |
Sep 23, 2016 | 10.02 | 10.34 | 9.957 | 10.26 | 306,585 | +0.23(+2.34%) |
Sep 22, 2016 | 10.03 | 10.04 | 9.825 | 10.03 | 281,825 | +0.18(+1.79%) |
Sep 21, 2016 | 9.497 | 9.937 | 9.497 | 9.849 | 363,691 | +0.40(+4.25%) |
Sep 20, 2016 | 9.614 | 9.839 | 9.448 | 9.448 | 330,529 | -0.18(-1.83%) |
Sep 19, 2016 | 9.379 | 9.741 | 9.271 | 9.624 | 475,178 | +0.39(+4.24%) |
Sep 16, 2016 | 9.428 | 9.428 | 9.154 | 9.232 | 218,542 | -0.19(-1.98%) |
Sep 15, 2016 | 9.350 | 9.457 | 9.183 | 9.418 | 234,786 | +0.03(+0.31%) |
Sep 14, 2016 | 9.467 | 9.594 | 9.320 | 9.389 | 209,702 | -0.05(-0.52%) |
Sep 13, 2016 | 9.497 | 9.497 | 9.183 | 9.438 | 613,938 | -0.13(-1.33%) |
Sep 12, 2016 | 9.790 | 9.790 | 9.350 | 9.565 | 564,400 | -0.26(-2.69%) |
Sep 09, 2016 | 9.810 | 9.869 | 9.565 | 9.829 | 528,923 | -0.08(-0.79%) |
Sep 08, 2016 | 10.16 | 10.30 | 9.888 | 9.908 | 341,833 | -0.24(-2.41%) |
Sep 07, 2016 | 10.07 | 10.25 | 10.03 | 10.15 | 587,906 | +0.06(+0.58%) |
Sep 06, 2016 | 10.21 | 10.49 | 10.05 | 10.09 | 451,516 | +0.02(+0.19%) |
Sep 02, 2016 | 9.976 | 10.07 | 10.07 | 10.07 | 413,370 | +0.10(+0.98%) |