Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.915 | 8.010 | 7.844 | 7.986 | 693,570 | +0.05(+0.60%) |
Sep 28, 2017 | 8.105 | 8.128 | 7.749 | 7.939 | 1,258,995 | -0.17(-2.05%) |
Sep 27, 2017 | 7.986 | 8.105 | 7.749 | 8.105 | 1,329,150 | +0.12(+1.48%) |
Sep 26, 2017 | 7.868 | 8.057 | 7.737 | 7.986 | 1,318,841 | +0.17(+2.12%) |
Sep 25, 2017 | 7.536 | 7.927 | 7.536 | 7.820 | 1,225,591 | +0.26(+3.45%) |
Sep 22, 2017 | 7.323 | 7.571 | 7.323 | 7.559 | 650,534 | +0.17(+2.24%) |
Sep 21, 2017 | 7.512 | 7.536 | 7.323 | 7.394 | 1,090,918 | -0.07(-0.95%) |
Sep 20, 2017 | 7.465 | 7.619 | 7.251 | 7.465 | 1,308,690 | -0.02(-0.32%) |
Sep 19, 2017 | 7.441 | 7.512 | 7.251 | 7.488 | 1,426,975 | +0.07(+0.96%) |
Sep 18, 2017 | 7.441 | 7.488 | 7.275 | 7.417 | 1,633,708 | -0.05(-0.63%) |
Sep 15, 2017 | 7.062 | 7.465 | 6.967 | 7.465 | 2,461,462 | +0.45(+6.42%) |
Sep 14, 2017 | 7.062 | 7.062 | 6.920 | 7.014 | 495,917 | -0.05(-0.67%) |
Sep 13, 2017 | 6.872 | 7.180 | 6.872 | 7.062 | 1,152,056 | +0.19(+2.76%) |
Sep 12, 2017 | 6.825 | 7.038 | 6.825 | 6.872 | 1,005,080 | +0.05(+0.69%) |
Sep 11, 2017 | 6.801 | 6.908 | 6.777 | 6.825 | 589,891 | +0.02(+0.35%) |
Sep 08, 2017 | 7.014 | 7.014 | 6.754 | 6.801 | 899,031 | -0.21(-3.04%) |
Sep 07, 2017 | 7.062 | 7.109 | 6.920 | 7.014 | 819,544 | +0.00(+0.00%) |
Sep 06, 2017 | 6.872 | 7.109 | 6.872 | 7.014 | 800,282 | +0.14(+2.07%) |
Sep 05, 2017 | 6.872 | 6.943 | 6.742 | 6.872 | 1,519,369 | -0.02(-0.34%) |
Sep 01, 2017 | 6.730 | 6.943 | 6.693 | 6.896 | 944,247 | +0.19(+2.83%) |
Aug 31, 2017 | 6.943 | 7.014 | 6.659 | 6.706 | 1,276,917 | -0.31(-4.39%) |
Aug 30, 2017 | 7.180 | 7.180 | 6.979 | 7.014 | 1,008,810 | -0.17(-2.31%) |
Aug 29, 2017 | 7.086 | 7.180 | 7.026 | 7.180 | 778,354 | +0.00(+0.00%) |
Aug 28, 2017 | 7.133 | 7.228 | 6.991 | 7.180 | 837,202 | +0.02(+0.33%) |
Aug 25, 2017 | 6.896 | 7.180 | 6.872 | 7.157 | 1,845,487 | +0.24(+3.42%) |
Aug 24, 2017 | 6.872 | 7.086 | 6.849 | 6.920 | 1,615,014 | +0.19(+2.82%) |
Aug 23, 2017 | 6.730 | 6.849 | 6.612 | 6.730 | 1,146,209 | +0.02(+0.35%) |
Aug 22, 2017 | 6.588 | 6.730 | 6.493 | 6.706 | 1,275,720 | +0.17(+2.54%) |
Aug 21, 2017 | 6.612 | 6.659 | 6.446 | 6.541 | 1,684,835 | -0.12(-1.78%) |
Aug 18, 2017 | 6.635 | 6.706 | 6.458 | 6.659 | 2,111,737 | -0.07(-1.06%) |
Aug 17, 2017 | 6.517 | 7.014 | 6.398 | 6.730 | 2,045,257 | -0.05(-0.70%) |
Aug 16, 2017 | 6.588 | 6.896 | 6.517 | 6.777 | 2,029,159 | +0.28(+4.38%) |
Aug 15, 2017 | 7.157 | 7.157 | 6.481 | 6.493 | 2,377,109 | -0.69(-9.57%) |
Aug 14, 2017 | 7.417 | 7.488 | 7.133 | 7.180 | 1,143,854 | -0.21(-2.88%) |
Aug 11, 2017 | 7.323 | 7.512 | 7.251 | 7.394 | 798,174 | +0.00(+0.00%) |
Aug 10, 2017 | 7.749 | 7.749 | 7.346 | 7.394 | 1,841,932 | -0.36(-4.59%) |
Aug 09, 2017 | 7.891 | 7.891 | 7.678 | 7.749 | 907,475 | -0.17(-2.10%) |
Aug 08, 2017 | 7.939 | 8.176 | 7.915 | 7.915 | 734,026 | +0.02(+0.30%) |
Aug 07, 2017 | 7.844 | 8.128 | 7.820 | 7.891 | 1,313,967 | +0.05(+0.60%) |
Aug 04, 2017 | 7.654 | 7.868 | 7.631 | 7.844 | 853,566 | +0.19(+2.48%) |
Aug 03, 2017 | 7.962 | 8.128 | 7.654 | 7.654 | 2,144,734 | -0.47(-5.83%) |
Aug 02, 2017 | 8.247 | 8.294 | 8.057 | 8.128 | 2,042,316 | -0.14(-1.72%) |
Aug 01, 2017 | 8.176 | 8.294 | 8.033 | 8.270 | 823,780 | +0.17(+2.05%) |
Jul 31, 2017 | 8.010 | 8.152 | 7.868 | 8.105 | 790,946 | +0.12(+1.48%) |
Jul 28, 2017 | 8.128 | 8.152 | 7.868 | 7.986 | 672,011 | -0.24(-2.88%) |
Jul 27, 2017 | 7.891 | 8.223 | 7.844 | 8.223 | 1,205,281 | +0.36(+4.52%) |
Jul 26, 2017 | 7.891 | 7.962 | 7.725 | 7.868 | 637,225 | -0.05(-0.60%) |
Jul 25, 2017 | 7.773 | 8.057 | 7.725 | 7.915 | 1,442,082 | +0.19(+2.45%) |
Jul 24, 2017 | 7.891 | 7.939 | 7.607 | 7.725 | 1,483,622 | -0.21(-2.69%) |
Jul 21, 2017 | 8.057 | 8.128 | 7.796 | 7.939 | 915,953 | -0.07(-0.89%) |
Jul 20, 2017 | 7.939 | 8.116 | 7.915 | 8.010 | 533,062 | +0.05(+0.60%) |
Jul 19, 2017 | 7.844 | 7.986 | 7.820 | 7.962 | 614,796 | +0.14(+1.82%) |
Jul 18, 2017 | 7.915 | 7.962 | 7.785 | 7.820 | 674,969 | -0.09(-1.20%) |
Jul 17, 2017 | 7.915 | 8.104 | 7.749 | 7.915 | 982,877 | +0.05(+0.60%) |
Jul 14, 2017 | 8.152 | 8.247 | 7.832 | 7.868 | 767,279 | -0.31(-3.77%) |
Jul 13, 2017 | 7.749 | 8.247 | 7.725 | 8.176 | 1,263,099 | +0.43(+5.50%) |
Jul 12, 2017 | 7.773 | 7.891 | 7.631 | 7.749 | 1,213,630 | -0.02(-0.30%) |
Jul 11, 2017 | 7.703 | 7.866 | 7.679 | 7.773 | 1,131,169 | +0.07(+0.91%) |
Jul 10, 2017 | 7.983 | 8.100 | 7.656 | 7.703 | 1,155,301 | -0.42(-5.17%) |
Jul 07, 2017 | 8.123 | 8.193 | 8.006 | 8.123 | 528,477 | +0.02(+0.29%) |
Jul 06, 2017 | 8.286 | 8.403 | 8.006 | 8.100 | 858,022 | -0.21(-2.53%) |
Jul 05, 2017 | 8.636 | 8.706 | 8.228 | 8.310 | 856,889 | -0.40(-4.56%) |
Jul 03, 2017 | 8.356 | 8.730 | 8.356 | 8.706 | 768,453 | +0.40(+4.78%) |
Jun 30, 2017 | 8.426 | 8.426 | 8.228 | 8.310 | 777,692 | -0.07(-0.84%) |
Jun 29, 2017 | 8.100 | 8.403 | 8.053 | 8.380 | 792,138 | +0.28(+3.46%) |
Jun 28, 2017 | 8.053 | 8.240 | 7.994 | 8.100 | 788,325 | +0.09(+1.17%) |
Jun 27, 2017 | 7.866 | 8.123 | 7.773 | 8.006 | 756,611 | +0.14(+1.78%) |
Jun 26, 2017 | 7.889 | 7.936 | 7.726 | 7.866 | 579,818 | +0.02(+0.30%) |
Jun 23, 2017 | 7.586 | 7.866 | 7.493 | 7.843 | 1,450,235 | +0.21(+2.75%) |
Jun 22, 2017 | 7.843 | 7.889 | 7.586 | 7.633 | 994,338 | -0.23(-2.97%) |
Jun 21, 2017 | 7.936 | 8.100 | 7.843 | 7.866 | 607,541 | -0.07(-0.88%) |
Jun 20, 2017 | 8.193 | 8.193 | 7.866 | 7.936 | 667,845 | -0.28(-3.41%) |
Jun 19, 2017 | 8.123 | 8.216 | 7.843 | 8.216 | 1,023,550 | +0.12(+1.44%) |
Jun 16, 2017 | 8.006 | 8.123 | 7.866 | 8.100 | 1,574,986 | -0.07(-0.86%) |
Jun 15, 2017 | 8.146 | 8.298 | 7.983 | 8.170 | 474,667 | -0.05(-0.57%) |
Jun 14, 2017 | 8.146 | 8.262 | 7.983 | 8.216 | 647,984 | +0.05(+0.57%) |
Jun 13, 2017 | 8.520 | 8.590 | 8.076 | 8.170 | 1,209,244 | -0.37(-4.37%) |
Jun 12, 2017 | 8.310 | 8.823 | 8.310 | 8.543 | 944,228 | +0.19(+2.23%) |
Jun 09, 2017 | 7.866 | 8.415 | 7.796 | 8.356 | 1,113,342 | +0.49(+6.23%) |
Jun 08, 2017 | 7.749 | 8.006 | 7.726 | 7.866 | 846,885 | +0.12(+1.51%) |
Jun 07, 2017 | 7.703 | 7.796 | 7.539 | 7.749 | 737,555 | +0.05(+0.61%) |
Jun 06, 2017 | 7.773 | 7.866 | 7.586 | 7.703 | 785,097 | -0.14(-1.79%) |
Jun 05, 2017 | 7.983 | 8.006 | 7.819 | 7.843 | 898,953 | -0.14(-1.75%) |
Jun 02, 2017 | 8.240 | 8.297 | 7.960 | 7.983 | 770,901 | -0.26(-3.12%) |
Jun 01, 2017 | 7.913 | 8.240 | 7.819 | 8.240 | 964,473 | +0.30(+3.82%) |
May 31, 2017 | 7.960 | 7.983 | 7.703 | 7.936 | 639,480 | -0.02(-0.29%) |
May 30, 2017 | 7.866 | 8.006 | 7.866 | 7.960 | 634,386 | +0.12(+1.49%) |
May 26, 2017 | 7.866 | 7.913 | 7.726 | 7.843 | 560,439 | -0.02(-0.30%) |
May 25, 2017 | 7.889 | 7.936 | 7.819 | 7.866 | 806,846 | +0.09(+1.20%) |
May 24, 2017 | 7.796 | 7.866 | 7.586 | 7.773 | 1,014,363 | -0.02(-0.30%) |
May 23, 2017 | 8.123 | 8.123 | 7.773 | 7.796 | 798,622 | -0.28(-3.47%) |
May 22, 2017 | 7.843 | 8.310 | 7.843 | 8.076 | 1,572,904 | +0.21(+2.67%) |
May 19, 2017 | 7.749 | 7.960 | 7.516 | 7.866 | 2,151,643 | -0.26(-3.16%) |
May 18, 2017 | 7.983 | 8.683 | 7.843 | 8.123 | 2,215,124 | +0.28(+3.57%) |
May 17, 2017 | 8.123 | 8.076 | 7.656 | 7.843 | 2,213,419 | -0.28(-3.45%) |
May 16, 2017 | 8.286 | 8.333 | 8.100 | 8.123 | 960,510 | -0.21(-2.52%) |
May 15, 2017 | 8.566 | 8.590 | 8.286 | 8.333 | 1,055,064 | -0.19(-2.19%) |
May 12, 2017 | 8.870 | 8.917 | 8.450 | 8.520 | 1,167,831 | -0.42(-4.70%) |
May 11, 2017 | 9.337 | 9.407 | 8.783 | 8.940 | 1,014,579 | -0.51(-5.43%) |
May 10, 2017 | 9.197 | 9.523 | 9.197 | 9.453 | 710,383 | +0.19(+2.02%) |
May 09, 2017 | 9.337 | 9.407 | 9.243 | 9.267 | 788,139 | -0.07(-0.75%) |
May 08, 2017 | 9.290 | 9.477 | 9.290 | 9.337 | 715,331 | +0.05(+0.50%) |
May 05, 2017 | 9.197 | 9.337 | 9.080 | 9.290 | 809,450 | +0.09(+1.02%) |
May 04, 2017 | 9.103 | 9.337 | 9.103 | 9.197 | 1,686,272 | +0.16(+1.81%) |
May 03, 2017 | 9.057 | 9.103 | 8.847 | 9.033 | 770,978 | -0.09(-1.02%) |
May 02, 2017 | 8.800 | 9.109 | 8.753 | 9.127 | 843,233 | +0.35(+3.99%) |
May 01, 2017 | 8.730 | 8.776 | 8.590 | 8.776 | 711,499 | +0.05(+0.53%) |
Apr 28, 2017 | 8.823 | 8.899 | 8.660 | 8.730 | 705,675 | -0.09(-1.06%) |
Apr 27, 2017 | 8.940 | 8.975 | 8.730 | 8.823 | 577,348 | -0.09(-1.05%) |
Apr 26, 2017 | 8.753 | 9.080 | 8.660 | 8.917 | 948,046 | +0.21(+2.41%) |
Apr 25, 2017 | 8.940 | 8.987 | 8.671 | 8.706 | 766,555 | -0.19(-2.10%) |
Apr 24, 2017 | 8.917 | 9.010 | 8.776 | 8.893 | 776,177 | +0.12(+1.33%) |
Apr 21, 2017 | 8.847 | 8.847 | 8.636 | 8.776 | 874,698 | -0.07(-0.79%) |
Apr 20, 2017 | 8.496 | 8.893 | 8.496 | 8.847 | 988,788 | +0.40(+4.70%) |
Apr 19, 2017 | 8.426 | 8.566 | 8.356 | 8.450 | 831,043 | +0.07(+0.84%) |
Apr 18, 2017 | 8.496 | 8.566 | 8.263 | 8.380 | 1,076,241 | -0.16(-1.91%) |
Apr 17, 2017 | 8.356 | 8.555 | 8.240 | 8.543 | 981,081 | +0.19(+2.23%) |
Apr 13, 2017 | 8.636 | 8.636 | 8.310 | 8.356 | 655,081 | -0.28(-3.24%) |
Apr 12, 2017 | 8.730 | 8.800 | 8.555 | 8.636 | 943,269 | -0.12(-1.33%) |
Apr 11, 2017 | 8.240 | 8.905 | 8.193 | 8.753 | 2,236,371 | +0.51(+6.23%) |
Apr 10, 2017 | 8.055 | 8.378 | 8.009 | 8.240 | 1,683,644 | +0.18(+2.29%) |
Apr 07, 2017 | 8.009 | 8.332 | 7.825 | 8.055 | 2,952,518 | +0.35(+4.48%) |
Apr 06, 2017 | 7.549 | 8.009 | 7.549 | 7.710 | 1,508,540 | +0.23(+3.08%) |
Apr 05, 2017 | 7.802 | 7.963 | 7.365 | 7.480 | 2,687,155 | -0.37(-4.69%) |
Apr 04, 2017 | 8.032 | 8.148 | 7.733 | 7.848 | 1,899,043 | -0.23(-2.85%) |
Apr 03, 2017 | 8.562 | 8.562 | 8.009 | 8.079 | 1,951,253 | -0.48(-5.65%) |
Mar 31, 2017 | 8.585 | 8.677 | 8.470 | 8.562 | 1,091,316 | -0.02(-0.27%) |
Mar 30, 2017 | 8.516 | 8.608 | 8.401 | 8.585 | 787,599 | +0.02(+0.27%) |
Mar 29, 2017 | 8.286 | 8.677 | 8.286 | 8.562 | 1,156,328 | +0.30(+3.62%) |
Mar 28, 2017 | 8.148 | 8.286 | 7.963 | 8.263 | 567,056 | +0.07(+0.84%) |
Mar 27, 2017 | 7.940 | 8.286 | 7.940 | 8.194 | 1,003,156 | +0.14(+1.71%) |
Mar 24, 2017 | 8.286 | 8.286 | 7.940 | 8.055 | 940,132 | -0.25(-3.05%) |
Mar 23, 2017 | 7.825 | 8.424 | 7.779 | 8.309 | 2,257,909 | +0.53(+6.80%) |
Mar 22, 2017 | 7.963 | 7.963 | 7.618 | 7.779 | 1,724,404 | -0.18(-2.31%) |
Mar 21, 2017 | 8.263 | 8.317 | 7.802 | 7.963 | 1,719,726 | -0.30(-3.62%) |
Mar 20, 2017 | 8.654 | 8.677 | 8.148 | 8.263 | 1,008,131 | -0.41(-4.77%) |
Mar 17, 2017 | 8.723 | 8.769 | 8.493 | 8.677 | 1,675,804 | -0.05(-0.53%) |
Mar 16, 2017 | 8.608 | 8.815 | 8.539 | 8.723 | 1,458,142 | +0.09(+1.07%) |
Mar 15, 2017 | 8.723 | 8.838 | 8.385 | 8.631 | 1,282,125 | -0.07(-0.79%) |
Mar 14, 2017 | 8.493 | 8.723 | 8.401 | 8.700 | 1,286,109 | +0.21(+2.44%) |
Mar 13, 2017 | 8.585 | 8.148 | 8.493 | 2,306,191 | +0.30(+3.65%) | |
Mar 10, 2017 | 7.963 | 8.652 | 7.595 | 8.194 | 2,640,075 | +0.23(+2.89%) |
Mar 09, 2017 | 8.332 | 8.355 | 7.848 | 7.963 | 2,484,683 | -0.39(-4.68%) |
Mar 08, 2017 | 8.355 | 8.435 | 8.171 | 8.355 | 846,457 | +0.00(+0.00%) |
Mar 07, 2017 | 8.263 | 8.401 | 8.171 | 8.355 | 1,336,722 | +0.12(+1.40%) |
Mar 06, 2017 | 8.401 | 8.470 | 8.171 | 8.240 | 1,093,095 | -0.14(-1.65%) |
Mar 03, 2017 | 8.976 | 8.999 | 8.286 | 8.378 | 1,458,889 | -0.62(-6.91%) |
Mar 02, 2017 | 8.654 | 9.137 | 8.585 | 8.999 | 2,493,307 | +0.23(+2.62%) |
Mar 01, 2017 | 9.275 | 9.321 | 8.424 | 8.769 | 2,309,874 | -0.37(-4.03%) |
Feb 28, 2017 | 9.367 | 9.367 | 8.999 | 9.137 | 756,179 | -0.25(-2.70%) |
Feb 27, 2017 | 9.275 | 9.505 | 9.252 | 9.390 | 1,218,579 | +0.09(+0.99%) |
Feb 24, 2017 | 9.022 | 9.547 | 8.953 | 9.298 | 1,278,495 | +0.25(+2.80%) |
Feb 23, 2017 | 9.644 | 9.724 | 9.011 | 9.045 | 2,314,929 | -0.71(-7.31%) |
Feb 22, 2017 | 9.851 | 9.920 | 9.644 | 9.759 | 741,324 | -0.05(-0.47%) |
Feb 21, 2017 | 9.690 | 9.874 | 9.598 | 9.805 | 1,192,471 | +0.21(+2.16%) |
Feb 17, 2017 | 9.598 | 9.598 | 9.598 | 0 | -0.09(-0.95%) | |
Feb 16, 2017 | 9.874 | 9.982 | 9.598 | 9.690 | 1,144,951 | -0.23(-2.32%) |
Feb 15, 2017 | 9.759 | 9.966 | 9.690 | 9.920 | 904,402 | +0.12(+1.17%) |
Feb 14, 2017 | 9.552 | 9.828 | 9.552 | 9.805 | 894,767 | +0.21(+2.16%) |
Feb 13, 2017 | 10.01 | 10.06 | 9.552 | 9.598 | 1,365,772 | -0.32(-3.25%) |
Feb 10, 2017 | 9.851 | 9.966 | 9.736 | 9.920 | 889,827 | +0.16(+1.65%) |
Feb 09, 2017 | 9.575 | 9.897 | 9.598 | 9.759 | 1,330,603 | +0.18(+1.92%) |
Feb 08, 2017 | 9.367 | 9.609 | 9.229 | 9.575 | 1,028,144 | +0.28(+2.97%) |
Feb 07, 2017 | 9.321 | 9.434 | 9.229 | 9.298 | 1,242,000 | -0.05(-0.49%) |
Feb 06, 2017 | 9.367 | 9.390 | 9.160 | 9.344 | 1,155,655 | -0.02(-0.25%) |
Feb 03, 2017 | 9.713 | 9.874 | 9.344 | 9.367 | 1,049,388 | -0.32(-3.33%) |
Feb 02, 2017 | 9.690 | 10.01 | 9.528 | 9.690 | 1,944,030 | -0.02(-0.24%) |
Feb 01, 2017 | 9.782 | 9.851 | 9.528 | 9.713 | 1,052,612 | -0.02(-0.24%) |
Jan 31, 2017 | 9.367 | 9.851 | 9.252 | 9.736 | 1,127,539 | +0.25(+2.67%) |
Jan 30, 2017 | 9.390 | 9.621 | 9.252 | 9.482 | 800,905 | +0.02(+0.24%) |
Jan 27, 2017 | 9.667 | 9.667 | 9.367 | 9.459 | 738,200 | -0.18(-1.91%) |
Jan 26, 2017 | 9.874 | 9.876 | 9.598 | 9.644 | 967,785 | -0.23(-2.33%) |
Jan 25, 2017 | 9.943 | 9.966 | 9.759 | 9.874 | 474,784 | +0.05(+0.47%) |
Jan 24, 2017 | 9.690 | 9.884 | 9.655 | 9.828 | 624,109 | +0.18(+1.91%) |
Jan 23, 2017 | 9.690 | 9.851 | 9.552 | 9.644 | 624,576 | -0.09(-0.95%) |
Jan 20, 2017 | 9.713 | 9.850 | 9.644 | 9.736 | 581,937 | +0.05(+0.48%) |
Jan 19, 2017 | 9.989 | 10.01 | 9.505 | 9.690 | 778,054 | -0.28(-2.77%) |
Jan 18, 2017 | 10.03 | 10.10 | 9.667 | 9.966 | 1,227,349 | -0.05(-0.46%) |
Jan 17, 2017 | 9.897 | 10.36 | 9.851 | 10.01 | 1,273,014 | +0.12(+1.16%) |
Jan 13, 2017 | 9.897 | 9.897 | 9.897 | 0 | +0.09(+0.94%) | |
Jan 12, 2017 | 10.08 | 10.14 | 9.782 | 9.805 | 1,142,060 | -0.30(-2.96%) |
Jan 11, 2017 | 10.29 | 10.38 | 9.966 | 10.10 | 1,176,569 | -0.18(-1.79%) |
Jan 10, 2017 | 10.07 | 10.60 | 9.958 | 10.29 | 2,153,036 | +0.26(+2.64%) |
Jan 09, 2017 | 9.847 | 10.05 | 9.715 | 10.02 | 1,572,412 | +0.33(+3.41%) |
Jan 06, 2017 | 9.958 | 10.02 | 9.627 | 9.693 | 1,596,545 | -0.22(-2.22%) |
Jan 05, 2017 | 10.35 | 10.35 | 9.715 | 9.914 | 1,757,067 | -0.57(-5.46%) |
Jan 04, 2017 | 10.40 | 10.61 | 10.38 | 10.49 | 1,146,034 | +0.18(+1.71%) |
Jan 03, 2017 | 10.20 | 10.38 | 10.07 | 10.31 | 1,100,133 | +0.26(+2.63%) |
Dec 30, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 10.20 | 10.40 | 9.914 | 10.02 | 855,269 | -0.13(-1.30%) |
Dec 28, 2016 | 10.18 | 10.29 | 10.00 | 10.16 | 883,783 | +0.04(+0.44%) |
Dec 27, 2016 | 9.869 | 10.20 | 9.869 | 10.11 | 765,185 | +0.29(+2.92%) |
Dec 23, 2016 | 9.825 | 9.825 | 9.825 | 0 | +0.07(+0.68%) | |
Dec 22, 2016 | 10.33 | 10.35 | 9.748 | 9.759 | 1,015,857 | -0.64(-6.14%) |
Dec 21, 2016 | 10.64 | 10.68 | 10.38 | 10.40 | 592,457 | -0.31(-2.88%) |
Dec 20, 2016 | 10.42 | 10.75 | 10.42 | 10.71 | 771,731 | +0.37(+3.62%) |
Dec 19, 2016 | 10.40 | 10.59 | 10.27 | 10.33 | 1,101,747 | +0.02(+0.21%) |
Dec 16, 2016 | 10.53 | 10.64 | 10.24 | 10.31 | 1,962,831 | -0.26(-2.50%) |
Dec 15, 2016 | 10.82 | 10.95 | 10.49 | 10.57 | 861,411 | -0.20(-1.84%) |
Dec 14, 2016 | 10.93 | 10.93 | 10.62 | 10.77 | 905,415 | -0.13(-1.21%) |
Dec 13, 2016 | 10.99 | 11.04 | 10.51 | 10.90 | 1,295,555 | -0.04(-0.40%) |
Dec 12, 2016 | 11.26 | 11.39 | 10.77 | 10.95 | 1,181,978 | -0.42(-3.68%) |
Dec 09, 2016 | 11.65 | 11.72 | 11.32 | 11.37 | 1,384,019 | -0.33(-2.82%) |
Dec 08, 2016 | 11.65 | 11.94 | 11.65 | 11.70 | 1,098,976 | +0.04(+0.38%) |
Dec 07, 2016 | 11.30 | 11.65 | 11.13 | 11.65 | 1,062,255 | +0.35(+3.12%) |
Dec 06, 2016 | 10.82 | 11.32 | 10.73 | 11.30 | 1,714,323 | +0.51(+4.69%) |
Dec 05, 2016 | 10.77 | 10.99 | 10.64 | 10.79 | 1,255,315 | +0.11(+1.03%) |
Dec 02, 2016 | 10.79 | 11.02 | 10.62 | 10.68 | 849,452 | -0.22(-2.02%) |
Dec 01, 2016 | 11.06 | 11.21 | 10.79 | 10.90 | 1,822,720 | -0.24(-2.17%) |
Nov 30, 2016 | 11.19 | 11.26 | 10.97 | 11.15 | 1,284,691 | -0.07(-0.59%) |
Nov 29, 2016 | 11.13 | 11.35 | 11.02 | 11.21 | 936,393 | +0.04(+0.39%) |
Nov 28, 2016 | 11.30 | 11.37 | 11.10 | 11.17 | 769,675 | -0.13(-1.17%) |
Nov 25, 2016 | 11.46 | 11.52 | 11.26 | 11.30 | 426,658 | -0.11(-0.96%) |
Nov 23, 2016 | 11.41 | 11.41 | 11.41 | 0 | +0.02(+0.19%) | |
Nov 22, 2016 | 11.13 | 11.61 | 11.13 | 11.39 | 1,006,200 | +0.40(+3.61%) |
Nov 21, 2016 | 10.68 | 11.43 | 10.68 | 10.99 | 2,043,224 | +0.31(+2.89%) |
Nov 18, 2016 | 10.00 | 11.02 | 9.936 | 10.68 | 2,256,762 | +0.22(+2.11%) |
Nov 17, 2016 | 10.35 | 10.49 | 10.24 | 10.46 | 1,023,946 | +0.11(+1.06%) |
Nov 16, 2016 | 10.40 | 10.49 | 10.18 | 10.35 | 724,675 | -0.04(-0.42%) |
Nov 15, 2016 | 10.66 | 10.66 | 10.00 | 10.40 | 1,149,346 | -0.24(-2.28%) |
Nov 14, 2016 | 10.44 | 11.15 | 10.44 | 10.64 | 1,703,828 | +0.29(+2.77%) |
Nov 11, 2016 | 9.958 | 10.40 | 9.847 | 10.35 | 1,162,873 | +0.37(+3.75%) |
Nov 10, 2016 | 9.671 | 10.40 | 9.649 | 9.980 | 1,646,813 | +0.46(+4.86%) |
Nov 09, 2016 | 8.966 | 9.627 | 8.922 | 9.517 | 892,632 | +0.40(+4.35%) |
Nov 08, 2016 | 9.120 | 9.231 | 8.878 | 9.120 | 1,103,792 | +0.02(+0.24%) |
Nov 07, 2016 | 9.054 | 9.187 | 9.010 | 9.098 | 1,607,366 | +0.13(+1.47%) |
Nov 04, 2016 | 8.812 | 9.231 | 8.812 | 8.966 | 797,632 | +0.13(+1.50%) |
Nov 03, 2016 | 8.900 | 9.054 | 8.790 | 8.834 | 1,058,540 | -0.13(-1.47%) |
Nov 02, 2016 | 8.856 | 9.231 | 8.856 | 8.966 | 1,144,641 | +0.11(+1.24%) |
Nov 01, 2016 | 9.187 | 9.187 | 8.790 | 8.856 | 1,870,006 | -0.33(-3.60%) |
Oct 31, 2016 | 9.209 | 9.319 | 8.812 | 9.187 | 3,143,873 | -0.04(-0.48%) |
Oct 28, 2016 | 9.209 | 9.407 | 9.098 | 9.231 | 639,180 | -0.02(-0.24%) |
Oct 27, 2016 | 9.451 | 9.495 | 9.187 | 9.253 | 561,028 | -0.18(-1.87%) |
Oct 26, 2016 | 9.429 | 9.605 | 9.407 | 9.429 | 534,484 | -0.04(-0.47%) |
Oct 25, 2016 | 9.473 | 9.583 | 9.363 | 9.473 | 994,877 | -0.09(-0.92%) |
Oct 24, 2016 | 9.275 | 9.583 | 9.253 | 9.561 | 814,668 | +0.31(+3.33%) |
Oct 21, 2016 | 9.187 | 9.339 | 9.076 | 9.253 | 1,194,815 | -0.04(-0.47%) |
Oct 20, 2016 | 9.495 | 9.561 | 9.297 | 9.297 | 609,407 | -0.20(-2.09%) |
Oct 19, 2016 | 9.385 | 9.561 | 9.341 | 9.495 | 767,582 | +0.11(+1.17%) |
Oct 18, 2016 | 9.517 | 9.517 | 9.297 | 9.385 | 632,196 | -0.07(-0.70%) |
Oct 17, 2016 | 9.561 | 9.671 | 9.429 | 9.451 | 960,081 | -0.09(-0.92%) |
Oct 14, 2016 | 9.517 | 9.583 | 9.451 | 9.539 | 843,075 | +0.09(+0.93%) |
Oct 13, 2016 | 9.424 | 9.526 | 9.301 | 9.451 | 1,107,686 | +0.00(+0.00%) |
Oct 12, 2016 | 9.336 | 9.548 | 9.283 | 9.451 | 699,182 | +0.12(+1.27%) |
Oct 11, 2016 | 9.402 | 9.454 | 9.180 | 9.332 | 1,150,390 | -0.09(-0.92%) |
Oct 10, 2016 | 9.271 | 9.676 | 9.249 | 9.419 | 1,676,578 | +0.19(+2.03%) |
Oct 07, 2016 | 9.358 | 9.541 | 9.214 | 9.232 | 2,676,948 | -0.02(-0.19%) |
Oct 06, 2016 | 10.27 | 10.27 | 9.079 | 9.249 | 4,419,006 | -1.05(-10.19%) |
Oct 05, 2016 | 10.22 | 10.34 | 10.12 | 10.30 | 837,704 | +0.14(+1.37%) |
Oct 04, 2016 | 10.26 | 10.30 | 10.05 | 10.16 | 1,136,733 | -0.05(-0.51%) |