Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.839 | 9.910 | 9.818 | 9.882 | 2,945,476 | +0.04(+0.43%) |
Sep 28, 2017 | 9.656 | 9.903 | 9.656 | 9.839 | 2,273,119 | +0.15(+1.53%) |
Sep 27, 2017 | 9.607 | 9.691 | 9.487 | 9.691 | 1,537,231 | +0.16(+1.63%) |
Sep 26, 2017 | 9.550 | 9.578 | 9.448 | 9.536 | 1,796,776 | +0.01(+0.07%) |
Sep 25, 2017 | 9.571 | 9.592 | 9.430 | 9.529 | 1,756,461 | -0.05(-0.52%) |
Sep 22, 2017 | 9.339 | 9.628 | 9.339 | 9.578 | 2,405,663 | +0.20(+2.18%) |
Sep 21, 2017 | 9.212 | 9.409 | 9.208 | 9.374 | 2,967,886 | +0.16(+1.76%) |
Sep 20, 2017 | 9.127 | 9.247 | 9.113 | 9.212 | 1,679,915 | +0.09(+1.01%) |
Sep 19, 2017 | 9.113 | 9.169 | 9.070 | 9.120 | 1,457,821 | +0.01(+0.08%) |
Sep 18, 2017 | 9.183 | 9.212 | 9.070 | 9.113 | 1,249,598 | -0.04(-0.46%) |
Sep 15, 2017 | 9.063 | 9.219 | 9.042 | 9.155 | 2,765,406 | +0.11(+1.25%) |
Sep 14, 2017 | 9.000 | 9.078 | 8.979 | 9.042 | 1,624,775 | +0.05(+0.55%) |
Sep 13, 2017 | 8.951 | 9.078 | 8.944 | 8.993 | 2,748,745 | +0.01(+0.16%) |
Sep 12, 2017 | 9.049 | 9.049 | 8.922 | 8.979 | 4,994,841 | +0.01(+0.08%) |
Sep 11, 2017 | 8.958 | 9.092 | 8.951 | 8.972 | 2,139,849 | +0.07(+0.79%) |
Sep 08, 2017 | 8.887 | 8.979 | 8.831 | 8.901 | 1,834,995 | -0.01(-0.08%) |
Sep 07, 2017 | 9.000 | 9.021 | 8.866 | 8.908 | 2,401,495 | -0.09(-1.02%) |
Sep 06, 2017 | 8.944 | 9.070 | 8.887 | 9.000 | 3,654,147 | +0.08(+0.87%) |
Sep 05, 2017 | 9.070 | 9.070 | 8.827 | 8.922 | 1,823,426 | -0.18(-1.94%) |
Sep 01, 2017 | 9.099 | 9.148 | 9.049 | 9.099 | 1,484,062 | +0.04(+0.39%) |
Aug 31, 2017 | 8.936 | 9.063 | 8.891 | 9.063 | 2,741,664 | +0.18(+1.98%) |
Aug 30, 2017 | 8.824 | 8.915 | 8.792 | 8.887 | 1,206,839 | +0.04(+0.40%) |
Aug 29, 2017 | 8.795 | 8.866 | 8.767 | 8.852 | 1,181,737 | +0.01(+0.08%) |
Aug 28, 2017 | 8.936 | 8.979 | 8.753 | 8.845 | 1,904,643 | -0.07(-0.79%) |
Aug 25, 2017 | 8.979 | 9.014 | 8.915 | 8.915 | 1,406,365 | +0.00(+0.00%) |
Aug 24, 2017 | 8.873 | 9.042 | 8.866 | 8.915 | 2,119,990 | +0.06(+0.72%) |
Aug 23, 2017 | 8.831 | 8.866 | 8.746 | 8.852 | 2,356,880 | +0.03(+0.30%) |
Aug 22, 2017 | 8.763 | 8.874 | 8.749 | 8.825 | 1,910,282 | +0.09(+1.03%) |
Aug 21, 2017 | 8.853 | 8.853 | 8.707 | 8.735 | 1,983,894 | -0.12(-1.33%) |
Aug 18, 2017 | 8.798 | 8.916 | 8.745 | 8.853 | 2,005,357 | +0.04(+0.47%) |
Aug 17, 2017 | 8.818 | 8.950 | 8.777 | 8.811 | 2,123,652 | -0.02(-0.24%) |
Aug 16, 2017 | 8.832 | 8.888 | 8.791 | 8.832 | 1,670,972 | +0.02(+0.24%) |
Aug 15, 2017 | 8.825 | 8.902 | 8.756 | 8.811 | 2,042,188 | -0.07(-0.78%) |
Aug 14, 2017 | 8.853 | 8.950 | 8.825 | 8.881 | 1,665,231 | +0.07(+0.79%) |
Aug 11, 2017 | 8.763 | 8.871 | 8.756 | 8.811 | 1,611,692 | +0.02(+0.24%) |
Aug 10, 2017 | 9.034 | 9.069 | 8.777 | 8.791 | 2,766,223 | -0.31(-3.36%) |
Aug 09, 2017 | 9.235 | 9.263 | 8.992 | 9.096 | 3,051,201 | -0.19(-2.09%) |
Aug 08, 2017 | 9.131 | 9.305 | 9.020 | 9.291 | 4,897,646 | +0.15(+1.60%) |
Aug 07, 2017 | 8.916 | 9.145 | 8.874 | 9.145 | 3,701,596 | +0.22(+2.49%) |
Aug 04, 2017 | 8.902 | 8.957 | 8.808 | 8.923 | 3,884,857 | +0.03(+0.31%) |
Aug 03, 2017 | 9.215 | 9.215 | 8.860 | 8.895 | 4,590,383 | -0.32(-3.47%) |
Aug 02, 2017 | 9.312 | 9.326 | 8.860 | 9.215 | 8,567,900 | -0.03(-0.38%) |
Aug 01, 2017 | 10.47 | 10.64 | 9.076 | 9.249 | 13,948,212 | -1.69(-15.44%) |
Jul 31, 2017 | 10.77 | 11.00 | 10.62 | 10.94 | 3,457,737 | +0.18(+1.68%) |
Jul 28, 2017 | 10.87 | 10.88 | 10.69 | 10.76 | 2,282,892 | -0.18(-1.65%) |
Jul 27, 2017 | 11.01 | 11.04 | 10.83 | 10.94 | 1,415,111 | -0.07(-0.63%) |
Jul 26, 2017 | 11.10 | 11.10 | 10.89 | 11.01 | 1,551,601 | -0.08(-0.75%) |
Jul 25, 2017 | 10.92 | 11.21 | 10.90 | 11.09 | 3,482,892 | +0.17(+1.53%) |
Jul 24, 2017 | 10.77 | 10.94 | 10.68 | 10.92 | 1,984,599 | +0.13(+1.22%) |
Jul 21, 2017 | 10.81 | 10.82 | 10.74 | 10.79 | 1,141,674 | -0.01(-0.06%) |
Jul 20, 2017 | 10.81 | 10.84 | 10.74 | 10.80 | 1,020,962 | +0.00(+0.00%) |
Jul 19, 2017 | 10.81 | 10.85 | 10.76 | 10.80 | 866,963 | +0.00(+0.00%) |
Jul 18, 2017 | 10.71 | 10.84 | 10.69 | 10.80 | 1,894,355 | +0.03(+0.26%) |
Jul 17, 2017 | 10.72 | 10.82 | 10.68 | 10.77 | 1,202,168 | +0.01(+0.13%) |
Jul 14, 2017 | 10.68 | 10.82 | 10.68 | 10.76 | 1,386,267 | +0.07(+0.65%) |
Jul 13, 2017 | 10.55 | 10.69 | 10.51 | 10.69 | 1,840,609 | +0.15(+1.45%) |
Jul 12, 2017 | 10.60 | 10.72 | 10.53 | 10.53 | 1,342,349 | +0.00(+0.00%) |
Jul 11, 2017 | 10.49 | 10.59 | 10.45 | 10.53 | 1,421,196 | +0.03(+0.33%) |
Jul 10, 2017 | 10.39 | 10.60 | 10.39 | 10.50 | 1,622,787 | +0.11(+1.07%) |
Jul 07, 2017 | 10.27 | 10.42 | 10.20 | 10.39 | 1,578,753 | +0.14(+1.36%) |
Jul 06, 2017 | 10.38 | 10.42 | 10.23 | 10.25 | 1,563,413 | -0.17(-1.67%) |
Jul 05, 2017 | 10.56 | 10.63 | 10.36 | 10.42 | 1,285,457 | -0.15(-1.38%) |
Jul 03, 2017 | 10.53 | 10.69 | 10.50 | 10.57 | 807,724 | +0.08(+0.73%) |
Jun 30, 2017 | 10.64 | 10.72 | 10.49 | 10.49 | 2,593,240 | -0.13(-1.18%) |
Jun 29, 2017 | 10.74 | 10.76 | 10.50 | 10.62 | 1,314,445 | -0.10(-0.91%) |
Jun 28, 2017 | 10.67 | 10.83 | 10.65 | 10.72 | 1,543,379 | +0.10(+0.98%) |
Jun 27, 2017 | 10.63 | 10.75 | 10.57 | 10.61 | 1,868,015 | -0.06(-0.59%) |
Jun 26, 2017 | 10.51 | 10.72 | 10.48 | 10.67 | 1,807,856 | +0.19(+1.86%) |
Jun 23, 2017 | 10.38 | 10.55 | 10.35 | 10.48 | 7,120,236 | +0.12(+1.14%) |
Jun 22, 2017 | 10.39 | 10.49 | 10.30 | 10.36 | 1,908,491 | -0.03(-0.33%) |
Jun 21, 2017 | 10.70 | 10.70 | 10.37 | 10.40 | 1,863,248 | -0.28(-2.60%) |
Jun 20, 2017 | 10.78 | 10.80 | 10.63 | 10.67 | 1,437,203 | -0.15(-1.41%) |
Jun 19, 2017 | 10.67 | 10.83 | 10.59 | 10.83 | 1,596,649 | +0.23(+2.16%) |
Jun 16, 2017 | 10.61 | 10.62 | 10.48 | 10.60 | 2,273,633 | -0.04(-0.39%) |
Jun 15, 2017 | 10.69 | 10.73 | 10.55 | 10.64 | 1,403,699 | -0.10(-0.97%) |
Jun 14, 2017 | 10.69 | 10.75 | 10.60 | 10.74 | 2,365,469 | +0.05(+0.46%) |
Jun 13, 2017 | 10.71 | 10.74 | 10.57 | 10.69 | 1,776,575 | +0.00(+0.00%) |
Jun 12, 2017 | 10.58 | 10.80 | 10.55 | 10.69 | 2,166,041 | +0.13(+1.18%) |
Jun 09, 2017 | 10.58 | 10.63 | 10.47 | 10.57 | 1,409,601 | +0.00(+0.00%) |
Jun 08, 2017 | 10.48 | 10.62 | 10.44 | 10.57 | 986,587 | +0.10(+1.00%) |
Jun 07, 2017 | 10.58 | 10.63 | 10.40 | 10.47 | 1,334,206 | -0.13(-1.25%) |
Jun 06, 2017 | 10.44 | 10.64 | 10.37 | 10.60 | 2,776,431 | +0.12(+1.13%) |
Jun 05, 2017 | 10.53 | 10.56 | 10.42 | 10.48 | 1,558,575 | -0.07(-0.66%) |
Jun 02, 2017 | 10.67 | 10.72 | 10.54 | 10.55 | 1,998,827 | -0.13(-1.17%) |
Jun 01, 2017 | 10.34 | 10.69 | 10.28 | 10.67 | 3,039,281 | +0.34(+3.30%) |
May 31, 2017 | 10.47 | 10.47 | 10.24 | 10.33 | 3,700,849 | -0.14(-1.33%) |
May 30, 2017 | 10.35 | 10.57 | 10.34 | 10.47 | 2,101,443 | +0.10(+0.94%) |
May 26, 2017 | 10.40 | 10.44 | 10.30 | 10.38 | 1,775,031 | -0.04(-0.40%) |
May 25, 2017 | 10.44 | 10.52 | 10.34 | 10.42 | 1,349,415 | -0.01(-0.07%) |
May 24, 2017 | 10.50 | 10.53 | 10.38 | 10.42 | 2,017,510 | -0.04(-0.35%) |
May 23, 2017 | 10.43 | 10.50 | 10.36 | 10.46 | 2,715,225 | +0.03(+0.33%) |
May 22, 2017 | 10.36 | 10.43 | 10.29 | 10.43 | 1,455,993 | +0.14(+1.33%) |
May 19, 2017 | 10.24 | 10.38 | 10.17 | 10.29 | 1,654,406 | +0.08(+0.81%) |
May 18, 2017 | 10.34 | 10.34 | 10.15 | 10.21 | 1,669,017 | -0.11(-1.06%) |
May 17, 2017 | 10.58 | 10.51 | 10.29 | 10.32 | 3,381,356 | -0.26(-2.47%) |
May 16, 2017 | 10.65 | 10.73 | 10.48 | 10.58 | 2,910,068 | -0.11(-1.03%) |
May 15, 2017 | 10.83 | 10.92 | 10.65 | 10.69 | 3,527,753 | -0.08(-0.70%) |
May 12, 2017 | 10.84 | 10.87 | 10.74 | 10.76 | 1,442,461 | -0.10(-0.95%) |
May 11, 2017 | 11.06 | 11.13 | 10.85 | 10.87 | 2,975,671 | -0.21(-1.92%) |
May 10, 2017 | 10.97 | 11.16 | 10.91 | 11.08 | 3,066,125 | +0.12(+1.06%) |
May 09, 2017 | 10.86 | 11.02 | 10.82 | 10.96 | 2,700,792 | +0.08(+0.76%) |
May 08, 2017 | 10.60 | 10.88 | 10.57 | 10.88 | 3,143,268 | +0.25(+2.32%) |
May 05, 2017 | 10.43 | 10.64 | 10.43 | 10.63 | 2,358,467 | +0.22(+2.11%) |
May 04, 2017 | 10.68 | 10.69 | 10.37 | 10.41 | 4,319,692 | -0.21(-2.00%) |
May 03, 2017 | 10.47 | 10.65 | 10.32 | 10.62 | 5,057,279 | +0.14(+1.37%) |
May 02, 2017 | 9.479 | 10.76 | 9.479 | 10.48 | 12,295,096 | +1.27(+13.79%) |
May 01, 2017 | 9.142 | 9.280 | 9.087 | 9.211 | 2,983,846 | +0.09(+0.98%) |
Apr 28, 2017 | 9.197 | 9.204 | 9.094 | 9.122 | 3,018,158 | -0.08(-0.82%) |
Apr 27, 2017 | 9.307 | 9.335 | 9.146 | 9.197 | 1,790,557 | -0.07(-0.74%) |
Apr 26, 2017 | 9.184 | 9.348 | 9.135 | 9.266 | 1,966,190 | +0.06(+0.67%) |
Apr 25, 2017 | 9.184 | 9.273 | 9.166 | 9.204 | 2,620,625 | +0.06(+0.68%) |
Apr 24, 2017 | 9.129 | 9.204 | 9.101 | 9.142 | 2,987,162 | +0.14(+1.60%) |
Apr 21, 2017 | 9.053 | 9.053 | 8.923 | 8.998 | 1,616,096 | -0.04(-0.46%) |
Apr 20, 2017 | 9.033 | 9.094 | 8.930 | 9.039 | 1,409,295 | +0.07(+0.77%) |
Apr 19, 2017 | 9.053 | 9.091 | 8.964 | 8.971 | 3,118,211 | -0.03(-0.31%) |
Apr 18, 2017 | 8.964 | 9.046 | 8.923 | 8.998 | 2,141,474 | +0.01(+0.08%) |
Apr 17, 2017 | 8.875 | 8.991 | 8.861 | 8.991 | 1,540,957 | +0.13(+1.47%) |
Apr 13, 2017 | 8.847 | 8.888 | 8.758 | 8.861 | 2,947,478 | +0.00(+0.00%) |
Apr 12, 2017 | 8.998 | 9.033 | 8.854 | 8.861 | 2,600,198 | -0.16(-1.75%) |
Apr 11, 2017 | 8.984 | 9.046 | 8.916 | 9.019 | 2,024,669 | +0.00(+0.00%) |
Apr 10, 2017 | 8.916 | 9.108 | 8.895 | 9.019 | 2,698,401 | +0.10(+1.15%) |
Apr 07, 2017 | 8.930 | 8.933 | 8.816 | 8.916 | 2,155,739 | -0.07(-0.76%) |
Apr 06, 2017 | 8.895 | 9.046 | 8.827 | 8.984 | 2,979,401 | +0.07(+0.77%) |
Apr 05, 2017 | 8.895 | 9.074 | 8.871 | 8.916 | 5,014,599 | +0.04(+0.46%) |
Apr 04, 2017 | 8.799 | 8.882 | 8.765 | 8.875 | 3,730,679 | +0.06(+0.70%) |
Apr 03, 2017 | 9.005 | 9.025 | 8.717 | 8.813 | 4,523,086 | -0.19(-2.06%) |
Mar 31, 2017 | 8.923 | 9.060 | 8.909 | 8.998 | 3,664,996 | +0.08(+0.85%) |
Mar 30, 2017 | 8.806 | 8.943 | 8.758 | 8.923 | 2,323,645 | +0.10(+1.17%) |
Mar 29, 2017 | 8.669 | 8.833 | 8.617 | 8.820 | 2,956,247 | +0.15(+1.74%) |
Mar 28, 2017 | 8.614 | 8.772 | 8.535 | 8.669 | 2,669,841 | +0.08(+0.96%) |
Mar 27, 2017 | 8.504 | 8.648 | 8.449 | 8.586 | 2,559,663 | -0.02(-0.24%) |
Mar 24, 2017 | 8.662 | 8.696 | 8.545 | 8.607 | 1,627,481 | -0.02(-0.24%) |
Mar 23, 2017 | 8.586 | 8.782 | 8.573 | 8.628 | 3,272,048 | +0.05(+0.64%) |
Mar 22, 2017 | 8.655 | 8.655 | 8.477 | 8.573 | 2,961,651 | -0.08(-0.95%) |
Mar 21, 2017 | 8.820 | 8.833 | 8.583 | 8.655 | 3,480,164 | -0.12(-1.33%) |
Mar 20, 2017 | 8.840 | 8.936 | 8.717 | 8.772 | 4,860,581 | -0.04(-0.47%) |
Mar 17, 2017 | 9.204 | 9.232 | 8.813 | 8.813 | 20,795,452 | -0.41(-4.46%) |
Mar 16, 2017 | 9.197 | 9.252 | 9.077 | 9.225 | 3,526,335 | +0.05(+0.52%) |
Mar 15, 2017 | 9.094 | 9.184 | 9.026 | 9.177 | 4,137,761 | +0.09(+0.98%) |
Mar 14, 2017 | 9.190 | 9.204 | 9.026 | 9.087 | 3,690,152 | -0.15(-1.63%) |
Mar 13, 2017 | 9.115 | 9.262 | 9.115 | 9.238 | 2,981,110 | +0.12(+1.28%) |
Mar 10, 2017 | 9.156 | 9.225 | 9.115 | 9.122 | 2,421,519 | +0.00(+0.00%) |
Mar 09, 2017 | 9.094 | 9.190 | 9.060 | 9.122 | 3,844,232 | +0.01(+0.15%) |
Mar 08, 2017 | 9.163 | 9.197 | 8.984 | 9.108 | 3,684,801 | +0.01(+0.15%) |
Mar 07, 2017 | 9.225 | 9.273 | 9.074 | 9.094 | 4,014,549 | -0.16(-1.78%) |
Mar 06, 2017 | 9.266 | 9.314 | 9.204 | 9.259 | 4,434,796 | -0.05(-0.59%) |
Mar 03, 2017 | 9.204 | 9.328 | 9.177 | 9.314 | 6,263,451 | +0.14(+1.50%) |
Mar 02, 2017 | 9.410 | 9.451 | 9.156 | 9.177 | 9,023,741 | -0.30(-3.12%) |
Mar 01, 2017 | 9.465 | 9.664 | 9.424 | 9.472 | 10,749,204 | +0.11(+1.17%) |
Feb 28, 2017 | 9.609 | 9.630 | 9.362 | 9.362 | 80,331,512 | -0.24(-2.50%) |
Feb 27, 2017 | 9.616 | 9.757 | 9.595 | 9.602 | 6,161,981 | -0.05(-0.57%) |
Feb 24, 2017 | 9.458 | 9.698 | 9.190 | 9.657 | 9,635,751 | +0.18(+1.88%) |
Feb 23, 2017 | 9.547 | 9.592 | 9.413 | 9.479 | 3,520,938 | -0.01(-0.14%) |
Feb 22, 2017 | 9.499 | 9.671 | 9.410 | 9.492 | 3,978,789 | +0.05(+0.51%) |
Feb 21, 2017 | 9.163 | 9.496 | 9.139 | 9.444 | 7,851,354 | +0.25(+2.76%) |
Feb 17, 2017 | 9.190 | 9.190 | 9.190 | 0 | +0.08(+0.83%) | |
Feb 16, 2017 | 9.163 | 9.238 | 9.091 | 9.115 | 2,741,593 | -0.05(-0.52%) |
Feb 15, 2017 | 9.129 | 9.252 | 9.074 | 9.163 | 3,526,183 | +0.03(+0.36%) |
Feb 14, 2017 | 8.941 | 9.137 | 8.907 | 9.130 | 4,475,153 | +0.19(+2.12%) |
Feb 13, 2017 | 9.002 | 9.022 | 8.883 | 8.941 | 3,476,914 | +0.01(+0.15%) |
Feb 10, 2017 | 8.941 | 8.978 | 8.846 | 8.927 | 4,038,516 | +0.01(+0.08%) |
Feb 09, 2017 | 8.853 | 9.015 | 8.880 | 8.921 | 3,943,860 | +0.07(+0.76%) |
Feb 08, 2017 | 8.839 | 8.934 | 8.799 | 8.853 | 6,845,953 | +0.01(+0.08%) |
Feb 07, 2017 | 8.934 | 9.015 | 8.812 | 8.846 | 6,760,362 | -0.06(-0.68%) |
Feb 06, 2017 | 8.921 | 8.981 | 8.866 | 8.907 | 5,356,566 | -0.01(-0.15%) |
Feb 03, 2017 | 8.826 | 9.056 | 8.799 | 8.921 | 8,331,814 | +0.16(+1.85%) |
Feb 02, 2017 | 8.914 | 9.134 | 8.721 | 8.758 | 15,818,072 | -0.14(-1.52%) |
Feb 01, 2017 | 10.21 | 10.21 | 8.399 | 8.893 | 44,978,128 | -1.88(-17.46%) |
Jan 31, 2017 | 10.56 | 10.91 | 10.48 | 10.78 | 16,804,760 | +0.15(+1.40%) |
Jan 30, 2017 | 10.67 | 10.69 | 10.50 | 10.63 | 4,390,883 | -0.12(-1.07%) |
Jan 27, 2017 | 10.81 | 10.84 | 10.67 | 10.74 | 3,242,133 | +0.01(+0.13%) |
Jan 26, 2017 | 10.95 | 10.95 | 10.65 | 10.73 | 3,300,423 | -0.22(-2.04%) |
Jan 25, 2017 | 10.93 | 10.98 | 10.79 | 10.95 | 3,107,954 | +0.09(+0.81%) |
Jan 24, 2017 | 10.66 | 10.90 | 10.62 | 10.86 | 2,854,797 | +0.24(+2.23%) |
Jan 23, 2017 | 10.66 | 10.72 | 10.52 | 10.63 | 3,062,007 | -0.01(-0.13%) |
Jan 20, 2017 | 10.64 | 10.68 | 10.55 | 10.64 | 2,813,760 | +0.03(+0.32%) |
Jan 19, 2017 | 10.96 | 11.05 | 10.60 | 10.61 | 4,474,923 | -0.37(-3.33%) |
Jan 18, 2017 | 11.02 | 11.07 | 10.87 | 10.97 | 3,168,293 | -0.01(-0.06%) |
Jan 17, 2017 | 11.23 | 11.24 | 10.92 | 10.98 | 3,123,791 | -0.25(-2.23%) |
Jan 13, 2017 | 11.23 | 11.23 | 11.23 | 0 | +0.20(+1.78%) | |
Jan 12, 2017 | 10.90 | 11.05 | 10.75 | 11.03 | 3,751,727 | +0.15(+1.37%) |
Jan 11, 2017 | 10.96 | 11.04 | 10.86 | 10.88 | 7,112,788 | -0.08(-0.74%) |
Jan 10, 2017 | 10.88 | 10.99 | 10.83 | 10.96 | 5,959,507 | +0.07(+0.62%) |
Jan 09, 2017 | 10.97 | 11.07 | 10.84 | 10.90 | 5,513,678 | -0.05(-0.49%) |
Jan 06, 2017 | 10.84 | 11.00 | 10.63 | 10.95 | 4,985,566 | +0.14(+1.31%) |
Jan 05, 2017 | 10.78 | 10.88 | 10.67 | 10.81 | 3,586,442 | +0.03(+0.25%) |
Jan 04, 2017 | 10.79 | 10.82 | 10.57 | 10.78 | 3,271,076 | +0.05(+0.44%) |
Jan 03, 2017 | 10.39 | 10.80 | 10.37 | 10.73 | 4,312,146 | +0.45(+4.41%) |
Dec 30, 2016 | 10.28 | 10.28 | 10.28 | 0 | -0.10(-0.98%) | |
Dec 29, 2016 | 10.38 | 10.46 | 10.31 | 10.38 | 2,005,159 | +0.02(+0.20%) |
Dec 28, 2016 | 10.57 | 10.60 | 10.31 | 10.36 | 1,718,172 | -0.20(-1.86%) |
Dec 27, 2016 | 10.58 | 10.67 | 10.53 | 10.56 | 1,681,081 | +0.00(+0.00%) |
Dec 23, 2016 | 10.56 | 10.56 | 10.56 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 10.75 | 10.75 | 10.51 | 10.59 | 1,630,904 | -0.18(-1.70%) |
Dec 21, 2016 | 10.79 | 10.82 | 10.71 | 10.77 | 1,334,797 | -0.05(-0.50%) |
Dec 20, 2016 | 10.76 | 10.88 | 10.75 | 10.82 | 2,052,453 | +0.08(+0.76%) |
Dec 19, 2016 | 10.70 | 10.75 | 10.63 | 10.74 | 2,434,114 | +0.05(+0.44%) |
Dec 16, 2016 | 10.57 | 10.70 | 10.54 | 10.69 | 9,956,324 | +0.18(+1.74%) |
Dec 15, 2016 | 10.46 | 10.55 | 10.44 | 10.51 | 3,858,537 | +0.02(+0.19%) |
Dec 14, 2016 | 10.64 | 10.71 | 10.49 | 10.49 | 3,723,355 | -0.14(-1.34%) |
Dec 13, 2016 | 10.64 | 10.72 | 10.63 | 10.63 | 2,484,021 | +0.02(+0.19%) |
Dec 12, 2016 | 10.71 | 10.78 | 10.60 | 10.61 | 3,918,356 | -0.11(-1.01%) |
Dec 09, 2016 | 10.83 | 10.92 | 10.70 | 10.72 | 3,947,867 | -0.09(-0.81%) |
Dec 08, 2016 | 10.53 | 10.91 | 10.50 | 10.81 | 4,462,438 | +0.28(+2.63%) |
Dec 07, 2016 | 10.33 | 10.63 | 10.33 | 10.53 | 5,461,211 | +0.16(+1.57%) |
Dec 06, 2016 | 10.21 | 10.40 | 10.02 | 10.37 | 4,486,175 | +0.18(+1.73%) |
Dec 05, 2016 | 9.990 | 10.20 | 9.956 | 10.19 | 4,539,105 | +0.29(+2.94%) |
Dec 02, 2016 | 9.841 | 10.01 | 9.827 | 9.902 | 3,474,510 | +0.07(+0.69%) |
Dec 01, 2016 | 9.685 | 9.882 | 9.658 | 9.834 | 4,415,832 | +0.12(+1.25%) |
Nov 30, 2016 | 9.861 | 9.882 | 9.706 | 9.712 | 5,357,997 | -0.10(-1.03%) |
Nov 29, 2016 | 10.02 | 10.06 | 9.760 | 9.814 | 3,286,817 | -0.22(-2.16%) |
Nov 28, 2016 | 10.04 | 10.09 | 9.983 | 10.03 | 2,405,893 | -0.03(-0.27%) |
Nov 25, 2016 | 10.09 | 10.13 | 10.02 | 10.06 | 1,652,238 | -0.03(-0.27%) |
Nov 23, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.18 | 10.22 | 10.06 | 10.08 | 2,857,832 | -0.05(-0.53%) |
Nov 21, 2016 | 9.970 | 10.15 | 9.922 | 10.14 | 3,633,434 | +0.21(+2.11%) |
Nov 18, 2016 | 10.08 | 10.10 | 9.922 | 9.929 | 2,271,567 | -0.15(-1.48%) |
Nov 17, 2016 | 10.06 | 10.13 | 10.02 | 10.08 | 2,297,832 | +0.12(+1.21%) |
Nov 16, 2016 | 9.958 | 9.998 | 9.878 | 9.958 | 3,354,963 | -0.03(-0.27%) |
Nov 15, 2016 | 9.991 | 10.07 | 9.804 | 9.985 | 5,011,997 | -0.01(-0.13%) |
Nov 14, 2016 | 10.17 | 10.25 | 9.991 | 9.998 | 3,804,694 | -0.15(-1.45%) |
Nov 11, 2016 | 10.03 | 10.17 | 9.995 | 10.14 | 3,617,072 | +0.09(+0.86%) |
Nov 10, 2016 | 9.991 | 10.15 | 9.951 | 10.06 | 5,603,600 | +0.13(+1.28%) |
Nov 09, 2016 | 9.717 | 9.985 | 9.644 | 9.931 | 5,306,073 | +0.13(+1.36%) |
Nov 08, 2016 | 9.811 | 9.871 | 9.737 | 9.797 | 3,904,196 | -0.03(-0.27%) |
Nov 07, 2016 | 9.690 | 9.938 | 9.677 | 9.824 | 4,132,162 | +0.31(+3.23%) |
Nov 04, 2016 | 9.851 | 9.851 | 9.503 | 9.517 | 5,939,038 | -0.32(-3.26%) |
Nov 03, 2016 | 9.751 | 10.01 | 9.731 | 9.837 | 4,721,165 | +0.09(+0.96%) |
Nov 02, 2016 | 9.764 | 10.09 | 9.724 | 9.744 | 7,805,842 | +0.03(+0.28%) |
Nov 01, 2016 | 10.64 | 10.84 | 9.624 | 9.717 | 16,580,612 | -2.21(-18.50%) |
Oct 31, 2016 | 12.15 | 12.16 | 11.90 | 11.92 | 3,922,534 | -0.17(-1.38%) |
Oct 28, 2016 | 11.64 | 12.12 | 11.64 | 12.09 | 3,285,232 | +0.48(+4.15%) |
Oct 27, 2016 | 11.88 | 11.90 | 11.58 | 11.61 | 1,952,657 | -0.21(-1.75%) |
Oct 26, 2016 | 11.61 | 11.86 | 11.58 | 11.82 | 2,053,263 | +0.16(+1.38%) |
Oct 25, 2016 | 11.55 | 11.68 | 11.54 | 11.66 | 1,736,005 | +0.08(+0.69%) |
Oct 24, 2016 | 11.55 | 11.68 | 11.52 | 11.58 | 1,156,972 | +0.11(+0.99%) |
Oct 21, 2016 | 11.41 | 11.56 | 11.37 | 11.46 | 1,893,133 | -0.03(-0.23%) |
Oct 20, 2016 | 11.55 | 11.58 | 11.45 | 11.49 | 1,167,804 | -0.09(-0.81%) |
Oct 19, 2016 | 11.53 | 11.70 | 11.51 | 11.58 | 1,571,730 | +0.07(+0.64%) |
Oct 18, 2016 | 11.49 | 11.55 | 11.44 | 11.51 | 912,053 | +0.13(+1.11%) |
Oct 17, 2016 | 11.34 | 11.53 | 11.30 | 11.38 | 1,166,284 | +0.04(+0.35%) |
Oct 14, 2016 | 11.36 | 11.50 | 11.35 | 11.34 | 852,908 | +0.03(+0.24%) |
Oct 13, 2016 | 11.54 | 11.55 | 11.30 | 11.31 | 1,773,939 | -0.32(-2.76%) |
Oct 12, 2016 | 11.63 | 11.65 | 11.54 | 11.64 | 1,079,808 | +0.01(+0.12%) |
Oct 11, 2016 | 11.75 | 11.78 | 11.54 | 11.62 | 1,600,781 | -0.15(-1.31%) |
Oct 10, 2016 | 11.81 | 11.88 | 11.77 | 11.78 | 1,340,348 | +0.03(+0.23%) |
Oct 07, 2016 | 11.90 | 11.91 | 11.74 | 11.75 | 1,128,532 | -0.16(-1.35%) |
Oct 06, 2016 | 11.84 | 11.98 | 11.77 | 11.91 | 1,522,210 | +0.07(+0.56%) |
Oct 05, 2016 | 11.97 | 12.01 | 11.82 | 11.84 | 1,329,815 | -0.07(-0.56%) |
Oct 04, 2016 | 12.07 | 12.13 | 11.86 | 11.91 | 1,143,493 | -0.15(-1.27%) |