Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.900 | 8.500 | 7.875 | 8.100 | 75,789 | +0.15(+1.89%) |
Sep 28, 2017 | 8.050 | 8.200 | 7.800 | 7.950 | 80,515 | +0.00(+0.00%) |
Sep 27, 2017 | 8.150 | 8.200 | 7.750 | 7.950 | 49,748 | -0.10(-1.24%) |
Sep 26, 2017 | 7.800 | 8.350 | 7.250 | 8.050 | 135,801 | +0.20(+2.55%) |
Sep 25, 2017 | 7.800 | 8.800 | 7.625 | 7.850 | 299,654 | +0.25(+3.29%) |
Sep 22, 2017 | 7.070 | 7.750 | 7.070 | 7.600 | 158,628 | +0.45(+6.29%) |
Sep 21, 2017 | 7.000 | 7.250 | 6.950 | 7.150 | 124,907 | +0.20(+2.88%) |
Sep 20, 2017 | 6.950 | 7.200 | 6.750 | 6.950 | 186,316 | +0.05(+0.72%) |
Sep 19, 2017 | 6.950 | 6.950 | 6.844 | 6.900 | 21,695 | -0.05(-0.72%) |
Sep 18, 2017 | 6.950 | 7.050 | 6.760 | 6.950 | 45,872 | -0.05(-0.71%) |
Sep 15, 2017 | 6.900 | 7.050 | 6.700 | 7.000 | 87,697 | +0.15(+2.19%) |
Sep 14, 2017 | 7.000 | 7.100 | 6.800 | 6.850 | 132,446 | -0.10(-1.44%) |
Sep 13, 2017 | 6.850 | 6.950 | 6.790 | 6.950 | 119,265 | +0.30(+4.51%) |
Sep 12, 2017 | 6.750 | 6.850 | 6.650 | 6.650 | 46,321 | -0.05(-0.75%) |
Sep 11, 2017 | 6.550 | 6.900 | 6.550 | 6.700 | 55,733 | +0.10(+1.52%) |
Sep 08, 2017 | 6.800 | 6.900 | 6.600 | 6.600 | 36,896 | -0.10(-1.49%) |
Sep 07, 2017 | 6.650 | 6.850 | 6.550 | 6.700 | 30,511 | +0.05(+0.75%) |
Sep 06, 2017 | 7.000 | 7.000 | 6.550 | 6.650 | 54,409 | -0.35(-5.00%) |
Sep 05, 2017 | 7.150 | 7.200 | 6.900 | 7.000 | 63,294 | -0.20(-2.78%) |
Sep 01, 2017 | 6.800 | 7.250 | 6.750 | 7.200 | 64,757 | +0.30(+4.35%) |
Aug 31, 2017 | 7.050 | 7.150 | 6.800 | 6.900 | 54,611 | -0.10(-1.43%) |
Aug 30, 2017 | 7.050 | 7.100 | 6.800 | 7.000 | 48,219 | -0.15(-2.10%) |
Aug 29, 2017 | 7.200 | 7.300 | 7.100 | 7.150 | 55,409 | -0.05(-0.69%) |
Aug 28, 2017 | 7.000 | 7.250 | 6.881 | 7.200 | 101,355 | +0.20(+2.86%) |
Aug 25, 2017 | 7.000 | 7.050 | 6.900 | 7.000 | 36,994 | +0.00(+0.00%) |
Aug 24, 2017 | 6.630 | 7.050 | 6.450 | 7.000 | 70,697 | +0.25(+3.70%) |
Aug 23, 2017 | 6.600 | 6.850 | 6.400 | 6.750 | 143,055 | +0.00(+0.00%) |
Aug 22, 2017 | 6.150 | 6.800 | 6.150 | 6.750 | 63,592 | +0.00(+0.00%) |
Aug 21, 2017 | 6.700 | 6.750 | 6.400 | 6.750 | 53,301 | +0.00(+0.00%) |
Aug 18, 2017 | 6.400 | 6.850 | 6.110 | 6.750 | 116,782 | +0.28(+4.25%) |
Aug 17, 2017 | 5.750 | 6.550 | 5.750 | 6.475 | 239,431 | +0.67(+11.64%) |
Aug 16, 2017 | 5.750 | 5.950 | 5.600 | 5.800 | 202,512 | +0.05(+0.87%) |
Aug 15, 2017 | 5.850 | 6.125 | 5.600 | 5.750 | 176,919 | -0.10(-1.71%) |
Aug 14, 2017 | 6.250 | 6.350 | 5.850 | 5.850 | 125,444 | -0.30(-4.88%) |
Aug 11, 2017 | 6.400 | 6.700 | 6.100 | 6.150 | 38,969 | -0.05(-0.81%) |
Aug 10, 2017 | 6.400 | 6.400 | 5.675 | 6.200 | 202,360 | -0.30(-4.62%) |
Aug 09, 2017 | 6.850 | 6.850 | 6.425 | 6.500 | 166,100 | -0.45(-6.47%) |
Aug 08, 2017 | 6.750 | 7.000 | 6.650 | 6.950 | 85,539 | +0.15(+2.21%) |
Aug 07, 2017 | 6.750 | 6.900 | 6.600 | 6.800 | 48,125 | +0.05(+0.74%) |
Aug 04, 2017 | 6.800 | 6.850 | 6.650 | 6.750 | 35,694 | +0.00(+0.00%) |
Aug 03, 2017 | 6.700 | 7.000 | 6.650 | 6.750 | 70,542 | +0.10(+1.50%) |
Aug 02, 2017 | 6.750 | 6.850 | 6.550 | 6.650 | 84,862 | -0.10(-1.48%) |
Aug 01, 2017 | 7.050 | 7.050 | 6.700 | 6.750 | 172,875 | -0.25(-3.57%) |
Jul 31, 2017 | 7.250 | 7.400 | 7.000 | 7.000 | 52,107 | -0.30(-4.11%) |
Jul 28, 2017 | 7.200 | 7.550 | 7.000 | 7.300 | 185,830 | -0.60(-7.59%) |
Jul 27, 2017 | 8.050 | 8.150 | 7.750 | 7.900 | 162,151 | -0.15(-1.86%) |
Jul 26, 2017 | 8.100 | 8.150 | 8.050 | 8.050 | 55,821 | +0.00(+0.00%) |
Jul 25, 2017 | 8.100 | 8.150 | 8.050 | 8.050 | 57,831 | -0.05(-0.62%) |
Jul 24, 2017 | 7.950 | 8.150 | 7.800 | 8.100 | 65,416 | +0.10(+1.25%) |
Jul 21, 2017 | 7.900 | 8.150 | 7.650 | 8.000 | 39,050 | +0.00(+0.00%) |
Jul 20, 2017 | 7.950 | 8.150 | 7.900 | 8.000 | 112,892 | +0.05(+0.63%) |
Jul 19, 2017 | 7.750 | 8.000 | 7.750 | 7.950 | 62,423 | +0.15(+1.92%) |
Jul 18, 2017 | 7.900 | 8.050 | 7.800 | 7.800 | 76,291 | -0.10(-1.27%) |
Jul 17, 2017 | 7.700 | 8.050 | 7.625 | 7.900 | 139,953 | +0.20(+2.60%) |
Jul 14, 2017 | 7.300 | 7.700 | 7.200 | 7.700 | 142,950 | +0.45(+6.21%) |
Jul 13, 2017 | 7.350 | 7.400 | 7.150 | 7.250 | 155,861 | -0.05(-0.68%) |
Jul 12, 2017 | 7.250 | 7.350 | 7.000 | 7.300 | 98,030 | +0.10(+1.39%) |
Jul 11, 2017 | 7.100 | 7.300 | 7.000 | 7.200 | 73,370 | +0.05(+0.70%) |
Jul 10, 2017 | 7.300 | 7.300 | 7.000 | 7.150 | 143,968 | -0.10(-1.38%) |
Jul 07, 2017 | 6.900 | 7.250 | 6.900 | 7.250 | 202,830 | +0.45(+6.62%) |
Jul 06, 2017 | 7.350 | 7.560 | 6.700 | 6.800 | 217,359 | -0.60(-8.11%) |
Jul 05, 2017 | 7.550 | 7.550 | 7.000 | 7.400 | 100,676 | -0.20(-2.63%) |
Jul 03, 2017 | 7.600 | 7.600 | 7.500 | 7.600 | 31,443 | +0.10(+1.33%) |
Jun 30, 2017 | 7.700 | 7.350 | 7.500 | 129,027 | +0.00(+0.00%) | |
Jun 29, 2017 | 7.250 | 7.500 | 7.050 | 7.500 | 159,284 | +0.20(+2.74%) |
Jun 28, 2017 | 7.350 | 7.450 | 7.200 | 7.300 | 149,698 | -0.05(-0.68%) |
Jun 27, 2017 | 7.300 | 7.450 | 7.000 | 7.350 | 176,092 | +0.05(+0.68%) |
Jun 26, 2017 | 7.000 | 7.350 | 6.500 | 7.300 | 290,367 | +0.60(+8.96%) |
Jun 23, 2017 | 6.850 | 6.975 | 6.600 | 6.700 | 1,388,230 | -0.20(-2.90%) |
Jun 22, 2017 | 7.300 | 7.350 | 6.800 | 6.900 | 178,874 | -0.35(-4.83%) |
Jun 21, 2017 | 7.000 | 7.300 | 6.850 | 7.250 | 89,885 | +0.30(+4.32%) |
Jun 20, 2017 | 6.790 | 7.200 | 6.700 | 6.950 | 93,098 | +0.15(+2.21%) |
Jun 19, 2017 | 6.850 | 6.950 | 6.700 | 6.800 | 137,109 | -0.05(-0.73%) |
Jun 16, 2017 | 7.100 | 7.100 | 6.600 | 6.850 | 149,301 | -0.35(-4.86%) |
Jun 15, 2017 | 7.000 | 7.350 | 6.820 | 7.200 | 112,030 | +0.20(+2.86%) |
Jun 14, 2017 | 6.750 | 7.400 | 6.510 | 7.000 | 235,452 | +0.30(+4.48%) |
Jun 13, 2017 | 6.150 | 6.750 | 6.150 | 6.700 | 129,707 | +0.60(+9.84%) |
Jun 12, 2017 | 6.050 | 6.150 | 5.950 | 6.100 | 143,935 | +0.05(+0.83%) |
Jun 09, 2017 | 6.100 | 6.181 | 6.000 | 6.050 | 135,006 | -0.10(-1.63%) |
Jun 08, 2017 | 5.950 | 6.500 | 5.950 | 6.150 | 130,905 | +0.25(+4.24%) |
Jun 07, 2017 | 5.900 | 5.981 | 5.750 | 5.900 | 141,500 | +0.00(+0.00%) |
Jun 06, 2017 | 5.900 | 6.045 | 5.800 | 5.900 | 41,074 | -0.05(-0.84%) |
Jun 05, 2017 | 6.350 | 6.350 | 5.650 | 5.950 | 113,370 | -0.35(-5.56%) |
Jun 02, 2017 | 6.200 | 6.500 | 6.100 | 6.300 | 126,909 | +0.10(+1.61%) |
Jun 01, 2017 | 6.050 | 6.395 | 5.950 | 6.200 | 117,248 | +0.20(+3.33%) |
May 31, 2017 | 6.400 | 6.494 | 5.950 | 6.000 | 238,608 | -0.35(-5.51%) |
May 30, 2017 | 6.700 | 6.750 | 6.300 | 6.350 | 156,301 | -0.40(-5.93%) |
May 26, 2017 | 6.750 | 6.800 | 6.650 | 6.750 | 107,945 | +0.05(+0.75%) |
May 25, 2017 | 6.800 | 6.850 | 6.650 | 6.700 | 69,982 | +0.00(+0.00%) |
May 24, 2017 | 6.700 | 6.850 | 6.600 | 6.700 | 43,539 | +0.05(+0.75%) |
May 23, 2017 | 6.700 | 6.700 | 6.600 | 6.650 | 81,100 | -0.10(-1.48%) |
May 22, 2017 | 6.750 | 6.775 | 6.650 | 6.750 | 67,351 | -0.05(-0.74%) |
May 19, 2017 | 6.850 | 6.890 | 6.700 | 6.800 | 97,103 | +0.00(+0.00%) |
May 18, 2017 | 7.100 | 7.100 | 6.750 | 6.800 | 74,590 | -0.15(-2.16%) |
May 17, 2017 | 7.200 | 7.200 | 6.900 | 6.950 | 131,318 | -0.35(-4.79%) |
May 16, 2017 | 7.350 | 7.350 | 7.250 | 7.300 | 38,805 | -0.10(-1.35%) |
May 15, 2017 | 7.375 | 7.600 | 7.300 | 7.400 | 49,184 | +0.10(+1.37%) |
May 12, 2017 | 7.050 | 7.400 | 7.050 | 7.300 | 83,261 | +0.20(+2.82%) |
May 11, 2017 | 6.800 | 7.150 | 6.662 | 7.100 | 96,963 | +0.25(+3.65%) |
May 10, 2017 | 6.750 | 7.000 | 6.600 | 6.850 | 87,102 | +0.10(+1.48%) |
May 09, 2017 | 7.200 | 7.250 | 6.700 | 6.750 | 102,578 | -0.45(-6.25%) |
May 08, 2017 | 7.100 | 7.200 | 7.000 | 7.200 | 67,203 | +0.05(+0.70%) |
May 05, 2017 | 7.250 | 7.300 | 7.100 | 7.150 | 81,919 | -0.10(-1.38%) |
May 04, 2017 | 7.300 | 7.358 | 7.150 | 7.250 | 45,514 | -0.10(-1.36%) |
May 03, 2017 | 7.600 | 7.675 | 7.300 | 7.350 | 52,726 | -0.30(-3.92%) |
May 02, 2017 | 7.700 | 7.900 | 7.550 | 7.650 | 53,792 | +0.00(+0.00%) |
May 01, 2017 | 7.800 | 7.800 | 7.560 | 7.650 | 63,527 | -0.10(-1.29%) |
Apr 28, 2017 | 7.450 | 7.900 | 7.450 | 7.750 | 126,671 | +0.25(+3.33%) |
Apr 27, 2017 | 7.750 | 8.025 | 7.150 | 7.500 | 586,414 | -0.20(-2.60%) |
Apr 26, 2017 | 7.500 | 7.850 | 7.210 | 7.700 | 657,492 | +0.25(+3.36%) |
Apr 25, 2017 | 7.350 | 7.600 | 7.200 | 7.450 | 172,001 | +0.25(+3.47%) |
Apr 24, 2017 | 7.150 | 7.368 | 6.850 | 7.200 | 146,715 | +0.15(+2.13%) |
Apr 21, 2017 | 6.700 | 7.200 | 6.600 | 7.050 | 300,885 | +0.75(+11.90%) |
Apr 20, 2017 | 6.350 | 6.650 | 6.100 | 6.300 | 82,300 | -0.05(-0.79%) |
Apr 19, 2017 | 6.500 | 6.500 | 6.300 | 6.350 | 81,541 | -0.10(-1.55%) |
Apr 18, 2017 | 6.500 | 6.500 | 6.300 | 6.450 | 94,489 | -0.10(-1.53%) |
Apr 17, 2017 | 6.750 | 6.750 | 6.400 | 6.550 | 90,119 | -0.15(-2.24%) |
Apr 13, 2017 | 6.950 | 6.950 | 6.550 | 6.700 | 71,080 | -0.20(-2.90%) |
Apr 12, 2017 | 7.200 | 7.200 | 6.850 | 6.900 | 95,732 | -0.05(-0.72%) |
Apr 11, 2017 | 7.050 | 7.050 | 6.800 | 6.950 | 82,474 | -0.05(-0.71%) |
Apr 10, 2017 | 7.150 | 7.250 | 7.000 | 7.000 | 71,088 | -0.20(-2.78%) |
Apr 07, 2017 | 7.300 | 7.650 | 7.100 | 7.200 | 54,643 | -0.05(-0.69%) |
Apr 06, 2017 | 7.450 | 7.450 | 7.100 | 7.250 | 40,100 | -0.20(-2.68%) |
Apr 05, 2017 | 7.250 | 7.500 | 6.975 | 7.450 | 136,062 | +0.45(+6.43%) |
Apr 04, 2017 | 7.400 | 7.600 | 6.900 | 7.000 | 62,084 | -0.40(-5.41%) |
Apr 03, 2017 | 7.750 | 7.750 | 7.250 | 7.400 | 57,054 | -0.40(-5.13%) |
Mar 31, 2017 | 7.700 | 7.875 | 7.500 | 7.800 | 81,968 | +0.10(+1.30%) |
Mar 30, 2017 | 7.300 | 7.800 | 7.300 | 7.700 | 62,278 | +0.20(+2.67%) |
Mar 29, 2017 | 7.450 | 7.750 | 7.250 | 7.500 | 20,268 | +0.00(+0.00%) |
Mar 28, 2017 | 7.700 | 7.800 | 7.300 | 7.500 | 30,267 | -0.20(-2.60%) |
Mar 27, 2017 | 7.200 | 7.890 | 7.150 | 7.700 | 52,407 | +0.45(+6.21%) |
Mar 24, 2017 | 7.450 | 7.650 | 7.200 | 7.250 | 41,723 | -0.20(-2.68%) |
Mar 23, 2017 | 7.050 | 7.500 | 7.050 | 7.450 | 58,593 | +0.40(+5.67%) |
Mar 22, 2017 | 7.000 | 7.150 | 6.975 | 7.050 | 59,563 | +0.05(+0.71%) |
Mar 21, 2017 | 7.200 | 7.210 | 6.895 | 7.000 | 112,160 | -0.10(-1.41%) |
Mar 20, 2017 | 7.150 | 7.200 | 6.950 | 7.100 | 258,551 | -0.05(-0.70%) |
Mar 17, 2017 | 6.950 | 7.300 | 6.950 | 7.150 | 56,359 | +0.10(+1.42%) |
Mar 16, 2017 | 7.350 | 7.400 | 6.950 | 7.050 | 85,955 | -0.30(-4.08%) |
Mar 15, 2017 | 7.000 | 7.350 | 6.950 | 7.350 | 49,363 | +0.40(+5.76%) |
Mar 14, 2017 | 7.100 | 7.100 | 6.900 | 6.950 | 60,807 | -0.15(-2.11%) |
Mar 13, 2017 | 7.300 | 7.500 | 6.950 | 7.100 | 94,387 | -0.20(-2.74%) |
Mar 10, 2017 | 7.100 | 7.550 | 7.000 | 7.300 | 103,517 | +0.25(+3.55%) |
Mar 09, 2017 | 7.000 | 7.100 | 6.900 | 7.050 | 95,249 | +0.05(+0.71%) |
Mar 08, 2017 | 7.100 | 7.150 | 7.000 | 7.000 | 68,137 | -0.05(-0.71%) |
Mar 07, 2017 | 7.050 | 7.200 | 7.000 | 7.050 | 52,406 | +0.00(+0.00%) |
Mar 06, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 68,927 | -0.10(-1.40%) |
Mar 03, 2017 | 7.250 | 7.325 | 7.150 | 7.150 | 59,960 | -0.05(-0.69%) |
Mar 02, 2017 | 7.250 | 7.400 | 7.100 | 7.200 | 31,661 | +0.00(+0.00%) |
Mar 01, 2017 | 7.300 | 7.300 | 7.050 | 7.200 | 56,035 | +0.00(+0.00%) |
Feb 28, 2017 | 7.400 | 7.400 | 7.150 | 7.200 | 58,838 | -0.25(-3.36%) |
Feb 27, 2017 | 7.750 | 7.750 | 7.250 | 7.450 | 90,449 | -0.10(-1.32%) |
Feb 24, 2017 | 7.000 | 7.650 | 7.000 | 7.550 | 169,036 | +0.40(+5.59%) |
Feb 23, 2017 | 7.150 | 7.200 | 6.950 | 7.150 | 236,323 | +0.05(+0.70%) |
Feb 22, 2017 | 7.250 | 7.300 | 6.950 | 7.100 | 234,961 | -0.10(-1.39%) |
Feb 21, 2017 | 7.750 | 7.750 | 6.650 | 7.200 | 794,956 | -4.50(-38.46%) |
Feb 17, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.25(+2.18%) | |
Feb 16, 2017 | 11.45 | 11.50 | 11.00 | 11.45 | 41,087 | +0.05(+0.44%) |
Feb 15, 2017 | 11.10 | 11.45 | 11.05 | 11.40 | 66,751 | +0.20(+1.79%) |
Feb 14, 2017 | 11.20 | 11.25 | 10.90 | 11.20 | 34,794 | +0.10(+0.90%) |
Feb 13, 2017 | 11.05 | 11.17 | 10.85 | 11.10 | 63,273 | +0.15(+1.37%) |
Feb 10, 2017 | 11.00 | 11.02 | 10.70 | 10.95 | 36,726 | +0.05(+0.46%) |
Feb 09, 2017 | 10.40 | 11.00 | 10.40 | 10.90 | 77,571 | +0.50(+4.81%) |
Feb 08, 2017 | 9.900 | 10.50 | 9.800 | 10.40 | 72,390 | +0.35(+3.48%) |
Feb 07, 2017 | 9.575 | 10.15 | 9.575 | 10.05 | 66,618 | +0.45(+4.69%) |
Feb 06, 2017 | 9.650 | 9.750 | 9.525 | 9.600 | 20,997 | +0.00(+0.00%) |
Feb 03, 2017 | 9.550 | 9.750 | 9.400 | 9.600 | 19,776 | +0.15(+1.59%) |
Feb 02, 2017 | 9.600 | 9.600 | 9.275 | 9.450 | 14,776 | -0.05(-0.53%) |
Feb 01, 2017 | 9.950 | 10.10 | 9.500 | 9.500 | 33,063 | -0.40(-4.04%) |
Jan 31, 2017 | 9.400 | 9.950 | 9.400 | 9.900 | 65,981 | +0.35(+3.66%) |
Jan 30, 2017 | 9.300 | 9.700 | 9.125 | 9.550 | 62,190 | +0.10(+1.06%) |
Jan 27, 2017 | 9.650 | 9.700 | 9.200 | 9.450 | 28,264 | -0.20(-2.07%) |
Jan 26, 2017 | 9.850 | 9.850 | 9.175 | 9.650 | 54,619 | -0.15(-1.53%) |
Jan 25, 2017 | 9.400 | 9.900 | 9.200 | 9.800 | 71,195 | +0.35(+3.70%) |
Jan 24, 2017 | 9.250 | 9.600 | 9.100 | 9.450 | 44,632 | +0.00(+0.00%) |
Jan 23, 2017 | 9.200 | 9.500 | 9.124 | 9.450 | 52,705 | +0.20(+2.16%) |
Jan 20, 2017 | 9.150 | 9.300 | 9.000 | 9.250 | 56,588 | +0.10(+1.09%) |
Jan 19, 2017 | 9.400 | 9.450 | 9.100 | 9.150 | 121,757 | -0.25(-2.66%) |
Jan 18, 2017 | 9.750 | 9.900 | 9.300 | 9.400 | 81,160 | -0.30(-3.09%) |
Jan 17, 2017 | 10.00 | 10.00 | 9.460 | 9.700 | 75,002 | -0.25(-2.51%) |
Jan 13, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.05(+0.51%) | |
Jan 12, 2017 | 9.900 | 10.10 | 9.750 | 9.900 | 48,220 | +0.00(+0.00%) |
Jan 11, 2017 | 10.10 | 10.30 | 9.800 | 9.900 | 160,969 | -0.25(-2.46%) |
Jan 10, 2017 | 10.45 | 10.45 | 9.950 | 10.15 | 88,788 | -0.15(-1.46%) |
Jan 09, 2017 | 10.60 | 10.65 | 10.25 | 10.30 | 22,628 | -0.30(-2.83%) |
Jan 06, 2017 | 10.55 | 10.70 | 10.25 | 10.60 | 14,771 | +0.20(+1.92%) |
Jan 05, 2017 | 10.50 | 10.80 | 10.35 | 10.40 | 32,433 | -0.35(-3.26%) |
Jan 04, 2017 | 10.25 | 11.00 | 10.25 | 10.75 | 84,563 | +0.60(+5.91%) |
Jan 03, 2017 | 10.50 | 10.62 | 10.07 | 10.15 | 36,445 | -0.25(-2.40%) |
Dec 30, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.35(-3.26%) | |
Dec 29, 2016 | 10.95 | 11.00 | 10.45 | 10.75 | 28,460 | -0.15(-1.38%) |
Dec 28, 2016 | 10.80 | 11.03 | 10.70 | 10.90 | 30,463 | +0.00(+0.00%) |
Dec 27, 2016 | 11.00 | 11.20 | 10.75 | 10.90 | 37,254 | -0.10(-0.91%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.80(+7.84%) | |
Dec 22, 2016 | 10.75 | 10.95 | 10.15 | 10.20 | 49,182 | -0.70(-6.42%) |
Dec 21, 2016 | 11.65 | 11.65 | 10.75 | 10.90 | 68,235 | -0.15(-1.36%) |
Dec 20, 2016 | 10.70 | 11.05 | 10.50 | 11.05 | 41,016 | +0.55(+5.24%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.50 | 10.50 | 45,216 | -0.30(-2.78%) |
Dec 16, 2016 | 10.50 | 10.85 | 10.40 | 10.80 | 96,861 | +0.35(+3.35%) |
Dec 15, 2016 | 10.05 | 10.50 | 9.950 | 10.45 | 44,755 | +0.30(+2.96%) |
Dec 14, 2016 | 10.10 | 10.30 | 9.850 | 10.15 | 21,965 | +0.05(+0.50%) |
Dec 13, 2016 | 10.40 | 10.45 | 9.950 | 10.10 | 13,581 | -0.05(-0.49%) |
Dec 12, 2016 | 10.50 | 10.50 | 9.900 | 10.15 | 29,259 | -0.55(-5.14%) |
Dec 09, 2016 | 11.05 | 11.05 | 10.30 | 10.70 | 154,209 | -0.20(-1.83%) |
Dec 08, 2016 | 10.60 | 11.00 | 10.32 | 10.90 | 45,991 | +0.20(+1.87%) |
Dec 07, 2016 | 10.70 | 10.90 | 10.60 | 10.70 | 24,280 | -0.15(-1.38%) |
Dec 06, 2016 | 10.75 | 11.00 | 10.55 | 10.85 | 23,088 | +0.05(+0.46%) |
Dec 05, 2016 | 10.35 | 10.84 | 10.35 | 10.80 | 32,432 | +0.65(+6.40%) |
Dec 02, 2016 | 10.00 | 10.60 | 9.800 | 10.15 | 21,546 | +0.00(+0.00%) |
Dec 01, 2016 | 10.40 | 11.08 | 9.800 | 10.15 | 26,108 | -0.25(-2.40%) |
Nov 30, 2016 | 10.60 | 10.83 | 9.950 | 10.40 | 56,632 | -0.15(-1.42%) |
Nov 29, 2016 | 10.75 | 10.95 | 10.30 | 10.55 | 31,497 | -0.10(-0.94%) |
Nov 28, 2016 | 10.85 | 11.13 | 10.25 | 10.65 | 26,112 | -0.20(-1.84%) |
Nov 25, 2016 | 11.05 | 11.05 | 10.55 | 10.85 | 21,839 | -0.20(-1.81%) |
Nov 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.25(+2.31%) | |
Nov 22, 2016 | 10.75 | 11.00 | 10.65 | 10.80 | 30,149 | -0.05(-0.46%) |
Nov 21, 2016 | 10.95 | 11.10 | 10.70 | 10.85 | 50,394 | -0.20(-1.81%) |
Nov 18, 2016 | 11.20 | 11.20 | 10.85 | 11.05 | 34,600 | -0.10(-0.90%) |
Nov 17, 2016 | 11.45 | 11.55 | 11.00 | 11.15 | 34,056 | -0.35(-3.04%) |
Nov 16, 2016 | 11.35 | 11.55 | 11.10 | 11.50 | 44,444 | +0.10(+0.88%) |
Nov 15, 2016 | 11.55 | 11.55 | 11.10 | 11.40 | 37,719 | -0.15(-1.30%) |
Nov 14, 2016 | 11.45 | 11.75 | 11.10 | 11.55 | 62,862 | +0.05(+0.43%) |
Nov 11, 2016 | 11.10 | 11.85 | 10.95 | 11.50 | 124,772 | +0.60(+5.50%) |
Nov 10, 2016 | 10.35 | 11.08 | 10.10 | 10.90 | 58,529 | +0.75(+7.39%) |
Nov 09, 2016 | 9.050 | 10.25 | 9.050 | 10.15 | 70,864 | +1.15(+12.78%) |
Nov 08, 2016 | 8.900 | 9.150 | 8.750 | 9.000 | 51,602 | +0.00(+0.00%) |
Nov 07, 2016 | 9.100 | 9.125 | 8.650 | 9.000 | 72,605 | +0.10(+1.12%) |
Nov 04, 2016 | 8.750 | 9.100 | 8.660 | 8.900 | 64,589 | +0.20(+2.30%) |
Nov 03, 2016 | 9.050 | 9.050 | 8.700 | 8.700 | 63,500 | -0.35(-3.87%) |
Nov 02, 2016 | 9.150 | 9.250 | 8.850 | 9.050 | 65,857 | -0.25(-2.69%) |
Nov 01, 2016 | 9.600 | 9.600 | 9.150 | 9.300 | 140,714 | -0.20(-2.11%) |
Oct 31, 2016 | 9.900 | 9.900 | 9.450 | 9.500 | 237,942 | -0.35(-3.55%) |
Oct 28, 2016 | 10.11 | 10.13 | 9.710 | 9.850 | 118,455 | -0.02(-0.20%) |
Oct 27, 2016 | 9.910 | 9.970 | 9.660 | 9.870 | 89,991 | +0.04(+0.41%) |
Oct 26, 2016 | 9.950 | 10.03 | 9.740 | 9.830 | 58,769 | -0.15(-1.50%) |
Oct 25, 2016 | 10.22 | 10.36 | 9.910 | 9.980 | 88,035 | -0.17(-1.67%) |
Oct 24, 2016 | 10.19 | 10.57 | 10.13 | 10.15 | 84,515 | +0.07(+0.69%) |
Oct 21, 2016 | 9.850 | 10.20 | 9.820 | 10.08 | 150,585 | +0.15(+1.51%) |
Oct 20, 2016 | 9.670 | 10.00 | 9.630 | 9.930 | 93,352 | +0.29(+3.01%) |
Oct 19, 2016 | 9.920 | 9.926 | 9.410 | 9.640 | 83,938 | -0.26(-2.63%) |
Oct 18, 2016 | 10.10 | 10.10 | 9.820 | 9.900 | 43,027 | -0.01(-0.10%) |
Oct 17, 2016 | 9.970 | 9.975 | 9.850 | 9.910 | 39,793 | -0.01(-0.10%) |
Oct 14, 2016 | 10.11 | 10.52 | 9.950 | 9.920 | 187,978 | -0.10(-1.00%) |
Oct 13, 2016 | 10.00 | 10.17 | 9.980 | 10.02 | 85,505 | -0.03(-0.30%) |
Oct 12, 2016 | 10.09 | 10.12 | 10.00 | 10.05 | 67,581 | -0.01(-0.10%) |
Oct 11, 2016 | 10.10 | 10.19 | 10.00 | 10.06 | 75,541 | -0.05(-0.49%) |
Oct 10, 2016 | 10.17 | 10.28 | 10.07 | 10.11 | 118,608 | +0.01(+0.10%) |
Oct 07, 2016 | 10.30 | 10.45 | 10.04 | 10.10 | 721,074 | -1.19(-10.54%) |
Oct 06, 2016 | 11.36 | 11.48 | 11.22 | 11.29 | 15,610 | -0.17(-1.48%) |
Oct 05, 2016 | 11.09 | 11.50 | 11.09 | 11.46 | 84,486 | +0.37(+3.34%) |
Oct 04, 2016 | 11.07 | 11.19 | 10.68 | 11.09 | 70,215 | +0.01(+0.09%) |