Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.22 | 12.31 | 12.20 | 12.27 | 5,153,969 | +0.10(+0.79%) |
Aug 30, 2017 | 12.17 | 12.21 | 12.15 | 12.17 | 4,116,197 | -0.08(-0.62%) |
Aug 29, 2017 | 12.27 | 12.29 | 12.20 | 12.25 | 3,013,273 | -0.07(-0.56%) |
Aug 28, 2017 | 12.37 | 12.37 | 12.31 | 12.31 | 1,964,492 | -0.01(-0.06%) |
Aug 25, 2017 | 12.27 | 12.35 | 12.27 | 12.32 | 2,951,717 | +0.06(+0.51%) |
Aug 24, 2017 | 12.30 | 12.30 | 12.24 | 12.26 | 2,660,191 | +0.01(+0.06%) |
Aug 23, 2017 | 12.29 | 12.31 | 12.23 | 12.25 | 3,111,361 | -0.09(-0.73%) |
Aug 22, 2017 | 12.31 | 12.36 | 12.31 | 12.34 | 2,221,761 | +0.06(+0.45%) |
Aug 21, 2017 | 12.31 | 12.33 | 12.26 | 12.29 | 3,304,349 | -0.08(-0.67%) |
Aug 18, 2017 | 12.25 | 12.42 | 12.22 | 12.37 | 4,030,816 | +0.10(+0.84%) |
Aug 17, 2017 | 12.38 | 12.41 | 12.26 | 12.27 | 7,080,050 | -0.26(-2.09%) |
Aug 16, 2017 | 12.51 | 12.56 | 12.49 | 12.53 | 4,608,791 | +0.02(+0.17%) |
Aug 15, 2017 | 12.51 | 12.53 | 12.44 | 12.51 | 4,121,067 | +0.06(+0.50%) |
Aug 14, 2017 | 12.48 | 12.50 | 12.44 | 12.45 | 4,847,366 | +0.08(+0.67%) |
Aug 11, 2017 | 12.38 | 12.40 | 12.29 | 12.36 | 4,889,873 | -0.01(-0.11%) |
Aug 10, 2017 | 12.48 | 12.50 | 12.34 | 12.38 | 7,833,338 | -0.27(-2.11%) |
Aug 09, 2017 | 12.55 | 12.65 | 12.52 | 12.64 | 3,620,255 | -0.10(-0.75%) |
Aug 08, 2017 | 12.82 | 12.85 | 12.73 | 12.74 | 3,455,935 | -0.07(-0.58%) |
Aug 07, 2017 | 12.81 | 12.84 | 12.79 | 12.81 | 2,092,040 | +0.03(+0.21%) |
Aug 04, 2017 | 12.74 | 12.79 | 12.69 | 12.79 | 2,891,632 | +0.12(+0.97%) |
Aug 03, 2017 | 12.65 | 12.68 | 12.61 | 12.66 | 3,431,688 | -0.07(-0.59%) |
Aug 02, 2017 | 12.65 | 12.75 | 12.56 | 12.74 | 12,950,299 | -0.08(-0.64%) |
Aug 01, 2017 | 12.80 | 12.87 | 12.75 | 12.82 | 9,369,149 | +0.10(+0.75%) |
Jul 31, 2017 | 12.66 | 12.74 | 12.60 | 12.73 | 4,027,788 | +0.05(+0.37%) |
Jul 28, 2017 | 12.58 | 12.71 | 12.54 | 12.68 | 5,192,801 | +0.08(+0.65%) |
Jul 27, 2017 | 12.62 | 12.66 | 12.55 | 12.60 | 7,120,552 | +0.07(+0.60%) |
Jul 26, 2017 | 12.47 | 12.58 | 12.43 | 12.52 | 5,065,096 | +0.09(+0.71%) |
Jul 25, 2017 | 12.51 | 12.53 | 12.41 | 12.43 | 3,024,410 | +0.07(+0.61%) |
Jul 24, 2017 | 12.28 | 12.36 | 12.25 | 12.36 | 4,033,942 | +0.08(+0.66%) |
Jul 21, 2017 | 12.26 | 12.29 | 12.20 | 12.28 | 3,122,982 | +0.01(+0.11%) |
Jul 20, 2017 | 12.24 | 12.31 | 12.22 | 12.26 | 4,310,285 | +0.15(+1.23%) |
Jul 19, 2017 | 12.11 | 12.15 | 12.06 | 12.11 | 6,912,170 | -0.07(-0.56%) |
Jul 18, 2017 | 12.11 | 12.20 | 12.10 | 12.18 | 9,288,453 | -0.05(-0.44%) |
Jul 17, 2017 | 12.23 | 12.27 | 12.20 | 12.24 | 5,443,660 | -0.08(-0.66%) |
Jul 14, 2017 | 12.20 | 12.35 | 12.15 | 12.32 | 4,347,451 | +0.05(+0.44%) |
Jul 13, 2017 | 12.21 | 12.27 | 12.18 | 12.26 | 4,325,833 | +0.07(+0.61%) |
Jul 12, 2017 | 12.18 | 12.20 | 12.11 | 12.19 | 4,891,845 | +0.00(+0.00%) |
Jul 11, 2017 | 12.14 | 12.20 | 12.09 | 12.19 | 3,501,022 | +0.03(+0.22%) |
Jul 10, 2017 | 12.10 | 12.18 | 12.07 | 12.16 | 4,422,992 | +0.05(+0.39%) |
Jul 07, 2017 | 12.09 | 12.15 | 12.05 | 12.11 | 3,375,283 | +0.03(+0.22%) |
Jul 06, 2017 | 12.01 | 12.18 | 12.00 | 12.09 | 5,095,917 | +0.13(+1.08%) |
Jul 05, 2017 | 11.94 | 11.98 | 11.86 | 11.96 | 5,378,125 | +0.03(+0.23%) |
Jul 03, 2017 | 11.92 | 12.00 | 11.90 | 11.93 | 4,793,890 | +0.12(+0.98%) |
Jun 30, 2017 | 11.85 | 11.86 | 11.71 | 11.82 | 7,122,548 | -0.01(-0.06%) |
Jun 29, 2017 | 11.96 | 11.97 | 11.73 | 11.82 | 9,763,927 | -0.01(-0.11%) |
Jun 28, 2017 | 11.69 | 11.85 | 11.67 | 11.84 | 5,577,367 | +0.19(+1.63%) |
Jun 27, 2017 | 11.65 | 11.69 | 11.58 | 11.65 | 6,796,611 | +0.19(+1.66%) |
Jun 26, 2017 | 11.54 | 11.56 | 11.43 | 11.46 | 5,208,439 | +0.12(+1.02%) |
Jun 23, 2017 | 11.37 | 11.38 | 11.31 | 11.34 | 6,515,325 | +0.03(+0.24%) |
Jun 22, 2017 | 11.32 | 11.37 | 11.29 | 11.31 | 4,652,127 | -0.09(-0.78%) |
Jun 21, 2017 | 11.39 | 11.45 | 11.35 | 11.40 | 4,633,638 | +0.01(+0.12%) |
Jun 20, 2017 | 11.54 | 11.55 | 11.38 | 11.39 | 6,619,857 | -0.28(-2.39%) |
Jun 19, 2017 | 11.69 | 11.71 | 11.61 | 11.67 | 5,680,136 | +0.13(+1.12%) |
Jun 16, 2017 | 11.46 | 11.56 | 11.44 | 11.54 | 3,432,423 | +0.10(+0.83%) |
Jun 15, 2017 | 11.31 | 11.47 | 11.29 | 11.44 | 7,614,911 | -0.17(-1.46%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.50 | 11.61 | 7,920,123 | -0.05(-0.41%) |
Jun 13, 2017 | 11.67 | 11.70 | 11.61 | 11.66 | 6,601,213 | +0.01(+0.12%) |
Jun 12, 2017 | 11.71 | 11.74 | 11.58 | 11.65 | 8,520,214 | -0.20(-1.72%) |
Jun 09, 2017 | 11.80 | 11.89 | 11.77 | 11.85 | 7,967,216 | +0.18(+1.51%) |
Jun 08, 2017 | 11.58 | 11.71 | 11.56 | 11.67 | 10,283,700 | +0.08(+0.70%) |
Jun 07, 2017 | 11.60 | 11.64 | 11.49 | 11.59 | 12,158,723 | +0.28(+2.46%) |
Jun 06, 2017 | 11.34 | 11.36 | 11.28 | 11.31 | 5,080,829 | -0.13(-1.13%) |
Jun 05, 2017 | 11.40 | 11.50 | 11.39 | 11.44 | 5,515,812 | -0.04(-0.36%) |
Jun 02, 2017 | 11.48 | 11.52 | 11.42 | 11.48 | 8,387,980 | +0.01(+0.12%) |
Jun 01, 2017 | 11.39 | 11.47 | 11.33 | 11.47 | 15,830,116 | +0.00(+0.00%) |
May 31, 2017 | 11.47 | 11.49 | 11.37 | 11.47 | 13,689,085 | +0.13(+1.14%) |
May 30, 2017 | 11.43 | 11.43 | 11.33 | 11.34 | 14,318,046 | -0.21(-1.82%) |
May 26, 2017 | 11.51 | 11.56 | 11.50 | 11.55 | 12,803,044 | -0.09(-0.76%) |
May 25, 2017 | 11.60 | 11.65 | 11.53 | 11.64 | 14,560,504 | +0.07(+0.65%) |
May 24, 2017 | 11.52 | 11.57 | 11.48 | 11.56 | 5,291,342 | -0.04(-0.35%) |
May 23, 2017 | 11.63 | 11.65 | 11.56 | 11.60 | 5,738,437 | +0.05(+0.41%) |
May 22, 2017 | 11.54 | 11.58 | 11.48 | 11.56 | 5,302,984 | +0.07(+0.65%) |
May 19, 2017 | 11.45 | 11.53 | 11.43 | 11.48 | 4,525,357 | +0.16(+1.44%) |
May 18, 2017 | 11.16 | 11.38 | 11.14 | 11.32 | 6,422,565 | +0.04(+0.36%) |
May 17, 2017 | 11.37 | 11.43 | 11.24 | 11.28 | 6,132,272 | -0.35(-2.98%) |
May 16, 2017 | 11.59 | 11.62 | 11.50 | 11.62 | 3,020,593 | +0.14(+1.18%) |
May 15, 2017 | 11.46 | 11.50 | 11.43 | 11.49 | 1,977,922 | +0.10(+0.89%) |
May 12, 2017 | 11.33 | 11.41 | 11.32 | 11.39 | 3,132,107 | +0.05(+0.48%) |
May 11, 2017 | 11.27 | 11.37 | 11.20 | 11.33 | 4,707,594 | -0.06(-0.54%) |
May 10, 2017 | 11.35 | 11.39 | 11.29 | 11.39 | 4,412,666 | +0.19(+1.70%) |
May 09, 2017 | 11.27 | 11.32 | 11.17 | 11.20 | 6,065,223 | -0.11(-0.99%) |
May 08, 2017 | 11.30 | 11.34 | 11.28 | 11.32 | 4,403,224 | -0.15(-1.33%) |
May 05, 2017 | 11.38 | 11.47 | 11.34 | 11.47 | 5,575,565 | +0.24(+2.18%) |
May 04, 2017 | 11.17 | 11.24 | 11.14 | 11.22 | 7,412,741 | +0.20(+1.86%) |
May 03, 2017 | 11.00 | 11.04 | 10.97 | 11.02 | 5,277,659 | +0.05(+0.48%) |
May 02, 2017 | 10.89 | 10.97 | 10.87 | 10.97 | 8,313,762 | +0.02(+0.18%) |
May 01, 2017 | 10.83 | 10.95 | 10.78 | 10.95 | 4,978,860 | +0.19(+1.72%) |
Apr 28, 2017 | 10.81 | 10.84 | 10.75 | 10.76 | 8,094,167 | +0.01(+0.12%) |
Apr 27, 2017 | 10.78 | 10.78 | 10.70 | 10.75 | 4,433,861 | -0.03(-0.31%) |
Apr 26, 2017 | 10.78 | 10.84 | 10.75 | 10.78 | 7,089,265 | -0.09(-0.85%) |
Apr 25, 2017 | 10.89 | 10.91 | 10.81 | 10.87 | 5,863,908 | +0.05(+0.43%) |
Apr 24, 2017 | 10.77 | 10.85 | 10.73 | 10.83 | 6,992,074 | +0.77(+7.62%) |
Apr 21, 2017 | 10.09 | 10.14 | 10.03 | 10.06 | 5,252,000 | -0.05(-0.46%) |
Apr 20, 2017 | 10.09 | 10.13 | 10.05 | 10.11 | 11,890,734 | +0.09(+0.86%) |
Apr 19, 2017 | 10.03 | 10.07 | 9.954 | 10.02 | 50,807,668 | +0.32(+3.27%) |
Apr 18, 2017 | 9.743 | 9.769 | 9.617 | 9.703 | 5,194,616 | -0.11(-1.08%) |
Apr 17, 2017 | 9.683 | 9.809 | 9.670 | 9.809 | 1,921,326 | +0.16(+1.64%) |
Apr 13, 2017 | 9.657 | 9.726 | 9.630 | 9.650 | 4,147,341 | -0.13(-1.28%) |
Apr 12, 2017 | 9.756 | 9.804 | 9.716 | 9.776 | 10,980,924 | -0.11(-1.07%) |
Apr 11, 2017 | 9.835 | 9.886 | 9.762 | 9.881 | 4,011,287 | +0.03(+0.27%) |
Apr 10, 2017 | 9.875 | 9.914 | 9.828 | 9.855 | 3,870,432 | -0.03(-0.27%) |
Apr 07, 2017 | 9.914 | 9.934 | 9.861 | 9.881 | 3,834,799 | -0.04(-0.40%) |
Apr 06, 2017 | 9.888 | 9.938 | 9.848 | 9.921 | 5,451,279 | +0.08(+0.81%) |
Apr 05, 2017 | 9.967 | 9.980 | 9.822 | 9.842 | 10,342,487 | -0.03(-0.27%) |
Apr 04, 2017 | 9.835 | 9.875 | 9.776 | 9.868 | 3,601,395 | -0.05(-0.53%) |
Apr 03, 2017 | 9.928 | 9.934 | 9.802 | 9.921 | 3,800,951 | -0.05(-0.53%) |
Mar 31, 2017 | 9.967 | 10.03 | 9.957 | 9.974 | 3,377,398 | +0.01(+0.07%) |
Mar 30, 2017 | 9.888 | 10.00 | 9.861 | 9.967 | 4,294,639 | +0.05(+0.47%) |
Mar 29, 2017 | 9.835 | 9.934 | 9.809 | 9.921 | 6,604,219 | -0.09(-0.86%) |
Mar 28, 2017 | 9.921 | 10.03 | 9.921 | 10.01 | 3,700,989 | +0.10(+1.00%) |
Mar 27, 2017 | 9.815 | 9.927 | 9.789 | 9.908 | 3,914,367 | +0.05(+0.47%) |
Mar 24, 2017 | 9.861 | 9.888 | 9.802 | 9.861 | 4,775,794 | -0.04(-0.40%) |
Mar 23, 2017 | 9.881 | 9.967 | 9.861 | 9.901 | 5,028,709 | +0.06(+0.60%) |
Mar 22, 2017 | 9.822 | 9.934 | 9.802 | 9.842 | 8,588,663 | -0.38(-3.75%) |
Mar 21, 2017 | 10.44 | 10.44 | 10.19 | 10.22 | 7,345,974 | +0.10(+0.98%) |
Mar 20, 2017 | 10.17 | 10.22 | 10.13 | 10.13 | 3,604,559 | -0.09(-0.84%) |
Mar 17, 2017 | 10.32 | 10.33 | 10.17 | 10.21 | 3,562,526 | -0.09(-0.90%) |
Mar 16, 2017 | 10.34 | 10.35 | 10.22 | 10.30 | 4,907,482 | +0.18(+1.83%) |
Mar 15, 2017 | 10.10 | 10.16 | 10.08 | 10.12 | 5,350,538 | +0.05(+0.46%) |
Mar 14, 2017 | 10.07 | 10.09 | 10.00 | 10.07 | 4,109,470 | -0.15(-1.49%) |
Mar 13, 2017 | 10.30 | 10.32 | 10.21 | 10.22 | 3,393,064 | -0.06(-0.58%) |
Mar 10, 2017 | 10.22 | 10.33 | 10.20 | 10.28 | 8,028,626 | +0.27(+2.71%) |
Mar 09, 2017 | 10.01 | 10.06 | 9.954 | 10.01 | 6,307,509 | +0.25(+2.57%) |
Mar 08, 2017 | 9.861 | 9.875 | 9.749 | 9.762 | 5,434,983 | +0.12(+1.23%) |
Mar 07, 2017 | 9.591 | 9.683 | 9.571 | 9.643 | 2,744,714 | -0.01(-0.07%) |
Mar 06, 2017 | 9.683 | 9.690 | 9.610 | 9.650 | 4,434,636 | -0.11(-1.08%) |
Mar 03, 2017 | 9.709 | 9.776 | 9.670 | 9.756 | 6,147,160 | +0.42(+4.46%) |
Mar 02, 2017 | 9.412 | 9.452 | 9.333 | 9.339 | 4,878,250 | -0.09(-0.98%) |
Mar 01, 2017 | 9.359 | 9.478 | 9.353 | 9.432 | 6,723,127 | +0.29(+3.18%) |
Feb 28, 2017 | 9.015 | 9.174 | 9.009 | 9.141 | 4,330,418 | +0.00(+0.00%) |
Feb 27, 2017 | 9.101 | 9.144 | 9.078 | 9.141 | 4,352,180 | -0.01(-0.07%) |
Feb 24, 2017 | 9.029 | 9.148 | 9.022 | 9.148 | 3,949,422 | -0.13(-1.35%) |
Feb 23, 2017 | 9.313 | 9.323 | 9.220 | 9.273 | 2,982,758 | -0.08(-0.85%) |
Feb 22, 2017 | 9.207 | 9.359 | 9.167 | 9.353 | 6,899,909 | -0.05(-0.49%) |
Feb 21, 2017 | 9.438 | 9.452 | 9.359 | 9.399 | 4,733,611 | -0.10(-1.04%) |
Feb 17, 2017 | 9.498 | 9.498 | 9.498 | 0 | -0.17(-1.78%) | |
Feb 16, 2017 | 9.703 | 9.716 | 9.630 | 9.670 | 2,841,778 | +0.02(+0.21%) |
Feb 15, 2017 | 9.604 | 9.670 | 9.594 | 9.650 | 4,026,968 | +0.05(+0.55%) |
Feb 14, 2017 | 9.498 | 9.614 | 9.491 | 9.597 | 4,327,319 | +0.04(+0.41%) |
Feb 13, 2017 | 9.524 | 9.591 | 9.505 | 9.557 | 4,016,708 | +0.11(+1.12%) |
Feb 10, 2017 | 9.432 | 9.485 | 9.392 | 9.452 | 6,893,124 | -0.18(-1.85%) |
Feb 09, 2017 | 9.577 | 9.643 | 9.564 | 9.630 | 3,348,608 | +0.20(+2.10%) |
Feb 08, 2017 | 9.452 | 9.458 | 9.326 | 9.432 | 6,870,626 | -0.26(-2.73%) |
Feb 07, 2017 | 9.690 | 9.716 | 9.650 | 9.696 | 5,242,979 | -0.02(-0.20%) |
Feb 06, 2017 | 9.703 | 9.749 | 9.657 | 9.716 | 5,769,617 | -0.17(-1.67%) |
Feb 03, 2017 | 9.881 | 9.928 | 9.842 | 9.881 | 4,310,925 | +0.15(+1.49%) |
Feb 02, 2017 | 9.789 | 9.789 | 9.690 | 9.736 | 6,440,476 | +0.17(+1.80%) |
Feb 01, 2017 | 9.604 | 9.624 | 9.544 | 9.564 | 3,562,729 | +0.06(+0.63%) |
Jan 31, 2017 | 9.557 | 9.571 | 9.452 | 9.505 | 3,701,164 | +0.03(+0.28%) |
Jan 30, 2017 | 9.485 | 9.491 | 9.379 | 9.478 | 4,445,622 | -0.19(-1.98%) |
Jan 27, 2017 | 9.676 | 9.690 | 9.624 | 9.670 | 2,070,608 | -0.03(-0.27%) |
Jan 26, 2017 | 9.729 | 9.752 | 9.650 | 9.696 | 2,978,694 | -0.07(-0.68%) |
Jan 25, 2017 | 9.690 | 9.769 | 9.673 | 9.762 | 5,576,557 | +0.32(+3.36%) |
Jan 24, 2017 | 9.432 | 9.485 | 9.425 | 9.445 | 3,054,879 | +0.03(+0.28%) |
Jan 23, 2017 | 9.412 | 9.432 | 9.346 | 9.419 | 2,340,984 | -0.03(-0.35%) |
Jan 20, 2017 | 9.399 | 9.452 | 9.392 | 9.452 | 2,835,785 | +0.07(+0.78%) |
Jan 19, 2017 | 9.399 | 9.402 | 9.306 | 9.379 | 2,660,220 | -0.03(-0.35%) |
Jan 18, 2017 | 9.386 | 9.419 | 9.343 | 9.412 | 3,215,124 | -0.08(-0.84%) |
Jan 17, 2017 | 9.610 | 9.624 | 9.481 | 9.491 | 8,684,451 | -0.17(-1.78%) |
Jan 13, 2017 | 9.663 | 9.663 | 9.663 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 9.604 | 9.624 | 9.485 | 9.571 | 4,758,601 | -0.01(-0.07%) |
Jan 11, 2017 | 9.432 | 9.577 | 9.425 | 9.577 | 4,533,880 | +0.05(+0.56%) |
Jan 10, 2017 | 9.571 | 9.604 | 9.491 | 9.524 | 7,300,316 | +0.01(+0.14%) |
Jan 09, 2017 | 9.531 | 9.591 | 9.498 | 9.511 | 3,795,739 | -0.16(-1.64%) |
Jan 06, 2017 | 9.683 | 9.723 | 9.670 | 9.670 | 2,577,932 | -0.05(-0.48%) |
Jan 05, 2017 | 9.709 | 9.762 | 9.657 | 9.716 | 3,537,662 | +0.06(+0.62%) |
Jan 04, 2017 | 9.670 | 9.683 | 9.577 | 9.657 | 4,166,507 | +0.13(+1.32%) |
Jan 03, 2017 | 9.465 | 9.538 | 9.452 | 9.531 | 4,183,847 | +0.21(+2.27%) |
Dec 30, 2016 | 9.320 | 9.320 | 9.320 | 0 | +0.11(+1.15%) | |
Dec 29, 2016 | 9.220 | 9.243 | 9.187 | 9.214 | 2,535,672 | -0.04(-0.43%) |
Dec 28, 2016 | 9.280 | 9.320 | 9.247 | 9.253 | 4,430,910 | -0.13(-1.41%) |
Dec 27, 2016 | 9.386 | 9.399 | 9.359 | 9.386 | 1,287,109 | -0.05(-0.56%) |
Dec 23, 2016 | 9.438 | 9.438 | 9.438 | 0 | +0.02(+0.21%) | |
Dec 22, 2016 | 9.478 | 9.501 | 9.415 | 9.419 | 3,474,013 | -0.03(-0.28%) |
Dec 21, 2016 | 9.379 | 9.465 | 9.369 | 9.445 | 4,935,998 | +0.06(+0.63%) |
Dec 20, 2016 | 9.339 | 9.399 | 9.333 | 9.386 | 2,334,811 | +0.11(+1.21%) |
Dec 19, 2016 | 9.320 | 9.336 | 9.260 | 9.273 | 2,593,632 | -0.07(-0.78%) |
Dec 16, 2016 | 9.405 | 9.465 | 9.326 | 9.346 | 5,018,983 | -0.05(-0.56%) |
Dec 15, 2016 | 9.425 | 9.458 | 9.392 | 9.399 | 4,917,376 | +0.01(+0.14%) |
Dec 14, 2016 | 9.472 | 9.518 | 9.362 | 9.386 | 5,682,844 | -0.19(-1.93%) |
Dec 13, 2016 | 9.538 | 9.597 | 9.538 | 9.571 | 3,576,866 | -0.02(-0.21%) |
Dec 12, 2016 | 9.584 | 9.607 | 9.544 | 9.591 | 4,002,696 | +0.04(+0.42%) |
Dec 09, 2016 | 9.452 | 9.551 | 9.445 | 9.551 | 6,020,866 | -0.09(-0.96%) |
Dec 08, 2016 | 9.591 | 9.676 | 9.577 | 9.643 | 9,470,096 | -0.03(-0.34%) |
Dec 07, 2016 | 9.511 | 9.703 | 9.478 | 9.676 | 18,615,762 | +0.05(+0.55%) |
Dec 06, 2016 | 9.432 | 9.637 | 9.389 | 9.624 | 14,321,824 | +0.42(+4.60%) |
Dec 05, 2016 | 9.029 | 9.201 | 9.029 | 9.201 | 4,194,285 | +0.36(+4.11%) |
Dec 02, 2016 | 8.837 | 8.923 | 8.804 | 8.837 | 4,653,252 | -0.23(-2.55%) |
Dec 01, 2016 | 9.049 | 9.101 | 9.002 | 9.068 | 3,621,608 | +0.10(+1.11%) |
Nov 30, 2016 | 8.943 | 9.029 | 8.936 | 8.969 | 3,008,904 | +0.13(+1.42%) |
Nov 29, 2016 | 8.863 | 8.883 | 8.794 | 8.844 | 3,123,097 | +0.14(+1.59%) |
Nov 28, 2016 | 8.797 | 8.824 | 8.698 | 8.705 | 3,114,413 | -0.22(-2.52%) |
Nov 25, 2016 | 8.870 | 8.930 | 8.863 | 8.930 | 1,464,527 | +0.01(+0.07%) |
Nov 23, 2016 | 8.923 | 8.923 | 8.923 | 0 | -0.20(-2.17%) | |
Nov 22, 2016 | 9.108 | 9.131 | 9.062 | 9.121 | 2,720,835 | +0.12(+1.32%) |
Nov 21, 2016 | 8.976 | 9.009 | 8.943 | 9.002 | 2,401,514 | +0.07(+0.74%) |
Nov 18, 2016 | 9.015 | 9.015 | 8.903 | 8.936 | 4,323,245 | -0.12(-1.31%) |
Nov 17, 2016 | 9.049 | 9.088 | 8.992 | 9.055 | 3,991,178 | +0.02(+0.22%) |
Nov 16, 2016 | 9.134 | 9.177 | 9.012 | 9.035 | 5,395,224 | -0.31(-3.32%) |
Nov 15, 2016 | 9.300 | 9.346 | 9.227 | 9.346 | 4,560,237 | +0.06(+0.64%) |
Nov 14, 2016 | 9.234 | 9.320 | 9.217 | 9.286 | 5,406,899 | +0.07(+0.72%) |
Nov 11, 2016 | 9.207 | 9.240 | 9.148 | 9.220 | 6,957,912 | -0.24(-2.52%) |
Nov 10, 2016 | 9.405 | 9.485 | 9.240 | 9.458 | 12,303,960 | +0.11(+1.20%) |
Nov 09, 2016 | 9.201 | 9.382 | 9.187 | 9.346 | 9,716,935 | +0.37(+4.12%) |
Nov 08, 2016 | 8.883 | 9.002 | 8.844 | 8.976 | 4,275,037 | +0.06(+0.67%) |
Nov 07, 2016 | 8.877 | 8.936 | 8.870 | 8.916 | 3,097,044 | +0.24(+2.82%) |
Nov 04, 2016 | 8.632 | 8.778 | 8.612 | 8.672 | 6,745,282 | +0.03(+0.38%) |
Nov 03, 2016 | 8.705 | 8.758 | 8.626 | 8.639 | 5,264,598 | +0.16(+1.87%) |
Nov 02, 2016 | 8.447 | 8.500 | 8.404 | 8.480 | 4,745,911 | -0.10(-1.16%) |
Nov 01, 2016 | 8.711 | 8.718 | 8.510 | 8.579 | 4,592,918 | -0.09(-0.99%) |
Oct 31, 2016 | 8.672 | 8.685 | 8.619 | 8.665 | 4,351,476 | -0.01(-0.15%) |
Oct 28, 2016 | 8.652 | 8.721 | 8.612 | 8.678 | 5,638,036 | +0.01(+0.15%) |
Oct 27, 2016 | 8.659 | 8.705 | 8.639 | 8.665 | 4,036,319 | +0.08(+0.92%) |
Oct 26, 2016 | 8.520 | 8.619 | 8.513 | 8.586 | 5,323,018 | +0.03(+0.31%) |
Oct 25, 2016 | 8.553 | 8.592 | 8.533 | 8.559 | 2,913,367 | -0.04(-0.46%) |
Oct 24, 2016 | 8.639 | 8.652 | 8.566 | 8.599 | 2,482,725 | +0.11(+1.32%) |
Oct 21, 2016 | 8.407 | 8.493 | 8.394 | 8.487 | 2,654,356 | -0.07(-0.85%) |
Oct 20, 2016 | 8.473 | 8.573 | 8.460 | 8.559 | 7,035,083 | +0.13(+1.57%) |
Oct 19, 2016 | 8.361 | 8.447 | 8.361 | 8.427 | 3,727,444 | +0.07(+0.79%) |
Oct 18, 2016 | 8.341 | 8.388 | 8.315 | 8.361 | 3,271,784 | +0.18(+2.18%) |
Oct 17, 2016 | 8.222 | 8.236 | 8.163 | 8.183 | 2,634,627 | +0.01(+0.16%) |
Oct 14, 2016 | 8.262 | 8.302 | 8.150 | 8.169 | 3,372,833 | +0.07(+0.90%) |
Oct 13, 2016 | 8.050 | 8.143 | 7.984 | 8.097 | 4,406,661 | -0.11(-1.37%) |
Oct 12, 2016 | 8.262 | 8.302 | 8.202 | 8.209 | 2,878,336 | +0.01(+0.16%) |
Oct 11, 2016 | 8.321 | 8.328 | 8.136 | 8.196 | 2,960,438 | -0.05(-0.64%) |
Oct 10, 2016 | 8.288 | 8.315 | 8.242 | 8.249 | 2,507,642 | -0.05(-0.64%) |
Oct 07, 2016 | 8.321 | 8.321 | 8.209 | 8.302 | 4,166,294 | -0.04(-0.48%) |
Oct 06, 2016 | 8.388 | 8.401 | 8.302 | 8.341 | 4,575,929 | +0.09(+1.04%) |
Oct 05, 2016 | 8.169 | 8.269 | 8.143 | 8.255 | 5,369,096 | +0.18(+2.21%) |
Oct 04, 2016 | 8.057 | 8.141 | 8.037 | 8.077 | 4,691,646 | +0.03(+0.41%) |
Oct 03, 2016 | 8.064 | 8.077 | 7.994 | 8.044 | 2,600,212 | -0.11(-1.38%) |
Sep 30, 2016 | 7.945 | 8.187 | 7.925 | 8.156 | 5,847,225 | +0.31(+3.96%) |
Sep 29, 2016 | 8.097 | 8.133 | 7.773 | 7.846 | 7,588,462 | -0.28(-3.50%) |
Sep 28, 2016 | 8.143 | 8.163 | 8.027 | 8.130 | 2,942,524 | +0.08(+0.99%) |
Sep 27, 2016 | 7.918 | 8.057 | 7.905 | 8.050 | 3,414,916 | +0.03(+0.33%) |
Sep 26, 2016 | 8.050 | 8.077 | 8.012 | 8.024 | 3,972,437 | -0.13(-1.54%) |
Sep 23, 2016 | 8.189 | 8.222 | 8.150 | 8.150 | 5,290,339 | -0.09(-1.04%) |
Sep 22, 2016 | 8.368 | 8.381 | 8.209 | 8.236 | 2,563,399 | +0.03(+0.40%) |
Sep 21, 2016 | 8.156 | 8.216 | 8.110 | 8.202 | 4,325,224 | +0.32(+4.11%) |
Sep 20, 2016 | 7.958 | 7.965 | 7.879 | 7.879 | 3,519,063 | -0.05(-0.58%) |
Sep 19, 2016 | 8.004 | 8.011 | 7.898 | 7.925 | 3,030,445 | +0.03(+0.33%) |
Sep 16, 2016 | 7.951 | 7.971 | 7.872 | 7.898 | 3,640,327 | -0.22(-2.77%) |
Sep 15, 2016 | 8.024 | 8.136 | 7.998 | 8.123 | 3,323,729 | +0.08(+0.99%) |
Sep 14, 2016 | 8.027 | 8.110 | 8.017 | 8.044 | 4,402,026 | -0.08(-0.98%) |
Sep 13, 2016 | 8.202 | 8.222 | 8.090 | 8.123 | 4,461,766 | -0.21(-2.54%) |
Sep 12, 2016 | 8.143 | 8.355 | 8.123 | 8.335 | 3,644,896 | +0.04(+0.48%) |
Sep 09, 2016 | 8.407 | 8.421 | 8.295 | 8.295 | 3,330,405 | -0.16(-1.88%) |
Sep 08, 2016 | 8.381 | 8.507 | 8.341 | 8.454 | 2,763,700 | +0.07(+0.87%) |
Sep 07, 2016 | 8.427 | 8.454 | 8.355 | 8.381 | 3,147,808 | -0.03(-0.31%) |
Sep 06, 2016 | 8.454 | 8.460 | 8.361 | 8.407 | 2,744,733 | -0.05(-0.55%) |
Sep 02, 2016 | 8.407 | 8.454 | 8.454 | 8.454 | 3,965,608 | +0.07(+0.87%) |