Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.900 | 10.10 | 9.850 | 9.850 | 89,177 | +0.00(+0.00%) |
Sep 28, 2017 | 10.00 | 10.00 | 9.775 | 9.850 | 65,193 | -0.10(-1.01%) |
Sep 27, 2017 | 10.15 | 10.49 | 9.800 | 9.950 | 168,177 | -0.10(-1.00%) |
Sep 26, 2017 | 9.750 | 10.15 | 9.650 | 10.05 | 239,283 | +0.35(+3.61%) |
Sep 25, 2017 | 9.750 | 9.850 | 9.550 | 9.700 | 144,136 | -0.05(-0.51%) |
Sep 22, 2017 | 9.500 | 9.750 | 9.500 | 9.750 | 112,324 | +0.30(+3.17%) |
Sep 21, 2017 | 9.500 | 9.600 | 9.400 | 9.450 | 82,547 | +0.00(+0.00%) |
Sep 20, 2017 | 9.600 | 9.600 | 9.400 | 9.450 | 122,970 | -0.10(-1.05%) |
Sep 19, 2017 | 9.600 | 9.600 | 9.400 | 9.550 | 127,721 | +0.00(+0.00%) |
Sep 18, 2017 | 9.650 | 9.725 | 9.450 | 9.550 | 159,657 | -0.05(-0.52%) |
Sep 15, 2017 | 9.600 | 9.775 | 9.550 | 9.600 | 386,768 | +0.05(+0.52%) |
Sep 14, 2017 | 9.600 | 9.850 | 9.500 | 9.550 | 279,293 | +0.00(+0.00%) |
Sep 13, 2017 | 9.700 | 9.750 | 9.450 | 9.550 | 286,188 | -0.15(-1.55%) |
Sep 12, 2017 | 9.500 | 9.800 | 9.500 | 9.700 | 190,802 | +0.15(+1.57%) |
Sep 11, 2017 | 9.400 | 9.600 | 9.232 | 9.550 | 160,399 | +0.20(+2.14%) |
Sep 08, 2017 | 9.450 | 9.450 | 9.125 | 9.350 | 204,600 | -0.05(-0.53%) |
Sep 07, 2017 | 9.200 | 9.425 | 9.150 | 9.400 | 119,765 | +0.15(+1.62%) |
Sep 06, 2017 | 9.100 | 9.350 | 9.100 | 9.250 | 154,879 | +0.25(+2.78%) |
Sep 05, 2017 | 9.200 | 9.250 | 8.900 | 9.000 | 143,541 | -0.15(-1.64%) |
Sep 01, 2017 | 9.050 | 9.250 | 9.000 | 9.150 | 185,888 | +0.15(+1.67%) |
Aug 31, 2017 | 8.900 | 9.000 | 8.850 | 9.000 | 170,583 | +0.15(+1.69%) |
Aug 30, 2017 | 8.900 | 9.000 | 8.800 | 8.850 | 191,927 | +0.00(+0.00%) |
Aug 29, 2017 | 8.750 | 8.950 | 8.750 | 8.850 | 218,276 | +0.00(+0.00%) |
Aug 28, 2017 | 8.900 | 9.100 | 8.450 | 8.850 | 356,639 | -0.10(-1.12%) |
Aug 25, 2017 | 8.100 | 8.950 | 8.100 | 8.950 | 520,607 | +0.95(+11.87%) |
Aug 24, 2017 | 8.450 | 8.750 | 7.800 | 8.000 | 593,801 | -0.90(-10.11%) |
Aug 23, 2017 | 9.100 | 9.100 | 8.900 | 8.900 | 142,221 | -0.20(-2.20%) |
Aug 22, 2017 | 9.300 | 9.450 | 8.975 | 9.100 | 182,870 | -0.15(-1.62%) |
Aug 21, 2017 | 8.800 | 9.450 | 8.700 | 9.250 | 322,446 | +0.45(+5.11%) |
Aug 18, 2017 | 8.600 | 8.800 | 8.600 | 8.800 | 146,378 | +0.10(+1.15%) |
Aug 17, 2017 | 8.550 | 8.800 | 8.400 | 8.700 | 130,743 | +0.15(+1.75%) |
Aug 16, 2017 | 8.700 | 8.900 | 8.550 | 8.550 | 101,805 | -0.10(-1.16%) |
Aug 15, 2017 | 8.900 | 8.900 | 8.550 | 8.650 | 138,580 | -0.25(-2.81%) |
Aug 14, 2017 | 8.900 | 9.050 | 8.900 | 8.900 | 47,516 | +0.05(+0.56%) |
Aug 11, 2017 | 9.100 | 9.100 | 8.800 | 8.850 | 103,615 | -0.20(-2.21%) |
Aug 10, 2017 | 9.100 | 9.150 | 8.850 | 9.050 | 217,512 | -0.05(-0.55%) |
Aug 09, 2017 | 9.200 | 9.300 | 9.000 | 9.100 | 106,218 | -0.20(-2.15%) |
Aug 08, 2017 | 9.300 | 9.425 | 9.250 | 9.300 | 57,930 | +0.00(+0.00%) |
Aug 07, 2017 | 9.300 | 9.475 | 9.275 | 9.300 | 66,428 | -0.05(-0.53%) |
Aug 04, 2017 | 9.300 | 9.450 | 9.280 | 9.350 | 74,445 | +0.05(+0.54%) |
Aug 03, 2017 | 9.500 | 9.600 | 9.250 | 9.300 | 92,952 | -0.15(-1.59%) |
Aug 02, 2017 | 9.600 | 9.650 | 9.350 | 9.450 | 139,767 | -0.20(-2.07%) |
Aug 01, 2017 | 9.700 | 9.700 | 9.500 | 9.650 | 110,203 | +0.00(+0.00%) |
Jul 31, 2017 | 9.650 | 9.750 | 9.586 | 9.650 | 85,993 | +0.00(+0.00%) |
Jul 28, 2017 | 9.550 | 9.800 | 9.550 | 9.650 | 82,037 | +0.05(+0.52%) |
Jul 27, 2017 | 9.750 | 9.850 | 9.500 | 9.600 | 190,568 | -0.15(-1.54%) |
Jul 26, 2017 | 9.600 | 9.750 | 9.500 | 9.750 | 201,948 | +0.15(+1.56%) |
Jul 25, 2017 | 9.600 | 9.750 | 9.600 | 9.600 | 109,759 | +0.00(+0.00%) |
Jul 24, 2017 | 9.650 | 9.750 | 9.575 | 9.600 | 100,315 | -0.10(-1.03%) |
Jul 21, 2017 | 9.750 | 9.750 | 9.650 | 9.700 | 281,789 | +0.00(+0.00%) |
Jul 20, 2017 | 9.750 | 9.550 | 9.700 | 207,927 | +0.05(+0.52%) | |
Jul 19, 2017 | 9.600 | 9.700 | 9.600 | 9.650 | 90,696 | +0.05(+0.52%) |
Jul 18, 2017 | 9.600 | 9.750 | 9.500 | 9.600 | 108,322 | -0.05(-0.52%) |
Jul 17, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 104,294 | +0.05(+0.52%) |
Jul 14, 2017 | 9.550 | 9.700 | 9.550 | 9.600 | 72,813 | +0.00(+0.00%) |
Jul 13, 2017 | 9.450 | 9.700 | 9.350 | 9.600 | 119,655 | +0.15(+1.59%) |
Jul 12, 2017 | 9.500 | 9.600 | 9.400 | 9.450 | 107,254 | +0.05(+0.53%) |
Jul 11, 2017 | 9.600 | 9.600 | 9.350 | 9.400 | 181,001 | -0.15(-1.57%) |
Jul 10, 2017 | 9.600 | 9.600 | 9.400 | 9.550 | 110,955 | -0.10(-1.04%) |
Jul 07, 2017 | 9.550 | 9.650 | 9.400 | 9.650 | 68,927 | +0.20(+2.12%) |
Jul 06, 2017 | 9.650 | 9.750 | 9.450 | 9.450 | 150,475 | -0.25(-2.58%) |
Jul 05, 2017 | 10.00 | 10.00 | 9.650 | 9.700 | 137,415 | -0.35(-3.48%) |
Jul 03, 2017 | 9.800 | 10.15 | 9.750 | 10.05 | 96,007 | +0.30(+3.08%) |
Jun 30, 2017 | 9.900 | 9.900 | 9.650 | 9.750 | 119,598 | -0.15(-1.52%) |
Jun 29, 2017 | 9.900 | 10.00 | 9.650 | 9.900 | 142,790 | +0.00(+0.00%) |
Jun 28, 2017 | 9.850 | 10.15 | 9.850 | 9.900 | 188,551 | +0.10(+1.02%) |
Jun 27, 2017 | 10.10 | 10.20 | 9.800 | 9.800 | 253,166 | -0.35(-3.45%) |
Jun 26, 2017 | 10.05 | 10.30 | 9.900 | 10.15 | 199,515 | +0.15(+1.50%) |
Jun 23, 2017 | 9.650 | 10.05 | 9.600 | 10.00 | 408,932 | +0.35(+3.63%) |
Jun 22, 2017 | 9.550 | 9.750 | 9.500 | 9.650 | 194,441 | +0.10(+1.05%) |
Jun 21, 2017 | 9.500 | 9.600 | 9.400 | 9.550 | 108,322 | +0.05(+0.53%) |
Jun 20, 2017 | 9.600 | 9.600 | 9.375 | 9.500 | 82,548 | -0.05(-0.52%) |
Jun 19, 2017 | 9.550 | 9.600 | 9.450 | 9.550 | 87,518 | +0.05(+0.53%) |
Jun 16, 2017 | 9.650 | 9.650 | 9.400 | 9.500 | 227,047 | -0.30(-3.06%) |
Jun 15, 2017 | 9.700 | 9.825 | 9.650 | 9.800 | 88,222 | +0.00(+0.00%) |
Jun 14, 2017 | 10.10 | 10.12 | 9.660 | 9.800 | 199,746 | -0.45(-4.39%) |
Jun 13, 2017 | 10.15 | 10.45 | 10.15 | 10.25 | 258,869 | +0.10(+0.99%) |
Jun 12, 2017 | 10.15 | 10.35 | 9.960 | 10.15 | 202,601 | +0.00(+0.00%) |
Jun 09, 2017 | 10.00 | 10.35 | 9.900 | 10.15 | 161,109 | +0.15(+1.50%) |
Jun 08, 2017 | 9.900 | 10.05 | 9.800 | 10.00 | 177,448 | +0.10(+1.01%) |
Jun 07, 2017 | 9.950 | 10.05 | 9.795 | 9.900 | 159,788 | +0.00(+0.00%) |
Jun 06, 2017 | 9.950 | 10.10 | 9.850 | 9.900 | 137,547 | -0.15(-1.49%) |
Jun 05, 2017 | 10.05 | 10.17 | 9.900 | 10.05 | 158,301 | +0.00(+0.00%) |
Jun 02, 2017 | 10.00 | 10.15 | 9.975 | 10.05 | 186,118 | +0.05(+0.50%) |
Jun 01, 2017 | 10.00 | 10.18 | 9.900 | 10.00 | 236,215 | +0.00(+0.00%) |
May 31, 2017 | 10.10 | 10.15 | 9.900 | 10.00 | 111,182 | -0.05(-0.50%) |
May 30, 2017 | 10.20 | 10.20 | 10.00 | 10.05 | 114,884 | -0.15(-1.47%) |
May 26, 2017 | 10.35 | 10.35 | 10.15 | 10.20 | 107,992 | -0.15(-1.45%) |
May 25, 2017 | 10.35 | 10.40 | 10.25 | 10.35 | 75,404 | +0.05(+0.49%) |
May 24, 2017 | 10.35 | 10.40 | 10.25 | 10.30 | 59,512 | -0.05(-0.48%) |
May 23, 2017 | 10.15 | 10.40 | 10.08 | 10.35 | 112,491 | +0.20(+1.97%) |
May 22, 2017 | 10.25 | 10.49 | 10.10 | 10.15 | 167,205 | -0.10(-0.98%) |
May 19, 2017 | 10.30 | 10.50 | 10.20 | 10.25 | 107,399 | -0.10(-0.97%) |
May 18, 2017 | 10.10 | 10.40 | 10.10 | 10.35 | 103,853 | +0.20(+1.97%) |
May 17, 2017 | 10.30 | 10.40 | 10.10 | 10.15 | 152,901 | -0.30(-2.87%) |
May 16, 2017 | 10.50 | 10.55 | 10.35 | 10.45 | 124,170 | -0.10(-0.95%) |
May 15, 2017 | 10.45 | 10.70 | 10.45 | 10.55 | 99,561 | +0.15(+1.44%) |
May 12, 2017 | 10.55 | 10.60 | 10.35 | 10.40 | 101,014 | -0.10(-0.95%) |
May 11, 2017 | 10.70 | 10.80 | 10.50 | 10.50 | 130,970 | -0.25(-2.33%) |
May 10, 2017 | 10.90 | 10.90 | 10.65 | 10.75 | 138,985 | -0.15(-1.38%) |
May 09, 2017 | 10.70 | 10.95 | 10.65 | 10.90 | 144,893 | +0.25(+2.35%) |
May 08, 2017 | 10.45 | 10.75 | 10.45 | 10.65 | 199,654 | +0.15(+1.43%) |
May 05, 2017 | 10.20 | 10.55 | 10.05 | 10.50 | 155,339 | +0.35(+3.45%) |
May 04, 2017 | 10.30 | 10.40 | 10.00 | 10.15 | 208,720 | -0.15(-1.46%) |
May 03, 2017 | 10.45 | 10.62 | 10.15 | 10.30 | 138,130 | -0.15(-1.44%) |
May 02, 2017 | 10.45 | 11.30 | 10.25 | 10.45 | 300,745 | -0.50(-4.57%) |
May 01, 2017 | 10.85 | 11.15 | 10.60 | 10.95 | 275,546 | +0.20(+1.86%) |
Apr 28, 2017 | 10.85 | 10.85 | 10.55 | 10.75 | 124,539 | -0.05(-0.46%) |
Apr 27, 2017 | 10.60 | 10.85 | 10.55 | 10.80 | 54,501 | +0.25(+2.37%) |
Apr 26, 2017 | 10.60 | 10.65 | 10.50 | 10.55 | 163,075 | -0.10(-0.94%) |
Apr 25, 2017 | 10.65 | 10.72 | 10.50 | 10.65 | 75,242 | +0.10(+0.95%) |
Apr 24, 2017 | 10.65 | 10.75 | 10.38 | 10.55 | 135,296 | +0.05(+0.48%) |
Apr 21, 2017 | 10.25 | 10.50 | 10.10 | 10.50 | 164,362 | +0.25(+2.44%) |
Apr 20, 2017 | 10.20 | 10.32 | 10.10 | 10.25 | 63,308 | +0.10(+0.99%) |
Apr 19, 2017 | 10.15 | 10.47 | 10.05 | 10.15 | 237,993 | -0.05(-0.49%) |
Apr 18, 2017 | 10.00 | 10.20 | 9.950 | 10.20 | 70,271 | +0.15(+1.49%) |
Apr 17, 2017 | 9.900 | 10.05 | 9.800 | 10.05 | 87,351 | +0.15(+1.52%) |
Apr 13, 2017 | 9.850 | 10.00 | 9.800 | 9.900 | 101,100 | +0.00(+0.00%) |
Apr 12, 2017 | 10.25 | 10.30 | 9.900 | 9.900 | 76,433 | -0.40(-3.88%) |
Apr 11, 2017 | 10.25 | 10.32 | 10.15 | 10.30 | 95,263 | +0.05(+0.49%) |
Apr 10, 2017 | 10.20 | 10.30 | 10.12 | 10.25 | 79,917 | +0.05(+0.49%) |
Apr 07, 2017 | 10.00 | 10.25 | 10.00 | 10.20 | 66,492 | +0.15(+1.49%) |
Apr 06, 2017 | 10.05 | 10.15 | 9.995 | 10.05 | 53,555 | +0.05(+0.50%) |
Apr 05, 2017 | 10.20 | 10.25 | 9.850 | 10.00 | 84,176 | -0.20(-1.96%) |
Apr 04, 2017 | 10.10 | 10.20 | 10.05 | 10.20 | 55,030 | +0.10(+0.99%) |
Apr 03, 2017 | 10.25 | 10.30 | 9.975 | 10.10 | 85,055 | -0.10(-0.98%) |
Mar 31, 2017 | 10.25 | 10.28 | 10.15 | 10.20 | 88,017 | -0.05(-0.49%) |
Mar 30, 2017 | 10.25 | 10.30 | 10.10 | 10.25 | 50,164 | +0.10(+0.99%) |
Mar 29, 2017 | 10.05 | 10.25 | 10.05 | 10.15 | 109,915 | +0.05(+0.50%) |
Mar 28, 2017 | 10.05 | 10.15 | 9.950 | 10.10 | 63,875 | +0.00(+0.00%) |
Mar 27, 2017 | 9.850 | 10.15 | 9.850 | 10.10 | 103,826 | +0.10(+1.00%) |
Mar 24, 2017 | 10.35 | 10.35 | 9.975 | 10.00 | 72,686 | -0.30(-2.91%) |
Mar 23, 2017 | 10.05 | 10.35 | 10.05 | 10.30 | 89,947 | +0.25(+2.49%) |
Mar 22, 2017 | 10.30 | 10.35 | 9.850 | 10.05 | 93,657 | -0.25(-2.43%) |
Mar 21, 2017 | 10.40 | 10.40 | 10.25 | 10.30 | 293,508 | +0.00(+0.00%) |
Mar 20, 2017 | 10.35 | 10.35 | 10.20 | 10.30 | 114,937 | +0.05(+0.49%) |
Mar 17, 2017 | 10.05 | 10.45 | 10.05 | 10.25 | 368,407 | +0.05(+0.49%) |
Mar 16, 2017 | 10.35 | 10.67 | 10.12 | 10.20 | 422,446 | +0.60(+6.25%) |
Mar 15, 2017 | 9.400 | 9.750 | 9.300 | 9.600 | 123,111 | +0.20(+2.13%) |
Mar 14, 2017 | 9.650 | 9.650 | 9.350 | 9.400 | 85,100 | -0.25(-2.59%) |
Mar 13, 2017 | 9.700 | 9.800 | 9.650 | 9.650 | 37,526 | +0.00(+0.00%) |
Mar 10, 2017 | 9.750 | 9.800 | 9.550 | 9.650 | 61,349 | +0.00(+0.00%) |
Mar 09, 2017 | 9.700 | 9.850 | 9.600 | 9.650 | 62,994 | -0.05(-0.52%) |
Mar 08, 2017 | 9.750 | 9.950 | 9.650 | 9.700 | 67,325 | +0.00(+0.00%) |
Mar 07, 2017 | 9.700 | 9.750 | 9.600 | 9.700 | 58,597 | -0.05(-0.51%) |
Mar 06, 2017 | 9.800 | 9.850 | 9.600 | 9.750 | 95,487 | -0.10(-1.02%) |
Mar 03, 2017 | 9.950 | 10.20 | 9.800 | 9.850 | 72,899 | -0.05(-0.51%) |
Mar 02, 2017 | 10.20 | 10.20 | 9.875 | 9.900 | 95,479 | -0.30(-2.94%) |
Mar 01, 2017 | 10.10 | 10.25 | 10.00 | 10.20 | 135,461 | +0.20(+2.00%) |
Feb 28, 2017 | 10.15 | 10.18 | 9.800 | 10.00 | 183,039 | -0.20(-1.96%) |
Feb 27, 2017 | 10.15 | 10.30 | 10.10 | 10.20 | 130,074 | +0.05(+0.49%) |
Feb 24, 2017 | 10.10 | 10.25 | 10.10 | 10.15 | 155,610 | -0.05(-0.49%) |
Feb 23, 2017 | 10.25 | 10.25 | 10.05 | 10.20 | 104,009 | +0.00(+0.00%) |
Feb 22, 2017 | 10.05 | 10.25 | 9.950 | 10.20 | 98,581 | +0.10(+0.99%) |
Feb 21, 2017 | 10.00 | 10.15 | 9.750 | 10.10 | 217,147 | +0.10(+1.00%) |
Feb 17, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) | |
Feb 16, 2017 | 10.05 | 10.15 | 9.950 | 9.950 | 176,081 | -0.15(-1.49%) |
Feb 15, 2017 | 10.15 | 10.30 | 10.05 | 10.10 | 123,853 | -0.15(-1.46%) |
Feb 14, 2017 | 10.00 | 10.30 | 9.975 | 10.25 | 228,869 | +0.20(+1.99%) |
Feb 13, 2017 | 10.10 | 10.20 | 10.00 | 10.05 | 175,781 | +0.05(+0.50%) |
Feb 10, 2017 | 10.00 | 10.10 | 9.940 | 10.00 | 199,343 | -0.05(-0.50%) |
Feb 09, 2017 | 9.600 | 10.10 | 9.550 | 10.05 | 174,135 | +0.50(+5.24%) |
Feb 08, 2017 | 9.700 | 9.750 | 9.500 | 9.550 | 181,129 | -0.20(-2.05%) |
Feb 07, 2017 | 9.550 | 9.875 | 9.500 | 9.750 | 247,046 | +0.20(+2.09%) |
Feb 06, 2017 | 9.450 | 9.750 | 9.350 | 9.550 | 262,386 | +0.05(+0.53%) |
Feb 03, 2017 | 9.500 | 9.750 | 9.400 | 9.500 | 278,839 | +0.05(+0.53%) |
Feb 02, 2017 | 9.200 | 9.600 | 9.200 | 9.450 | 546,894 | +0.20(+2.16%) |
Feb 01, 2017 | 9.050 | 9.450 | 9.033 | 9.250 | 486,088 | +0.25(+2.78%) |
Jan 31, 2017 | 9.450 | 9.475 | 8.670 | 9.000 | 630,906 | -0.65(-6.74%) |
Jan 30, 2017 | 9.850 | 9.850 | 9.550 | 9.650 | 179,515 | -0.20(-2.03%) |
Jan 27, 2017 | 10.05 | 10.05 | 9.850 | 9.850 | 85,048 | -0.10(-1.01%) |
Jan 26, 2017 | 10.10 | 10.10 | 9.950 | 9.950 | 81,127 | -0.20(-1.97%) |
Jan 25, 2017 | 10.00 | 10.25 | 10.00 | 10.15 | 118,277 | +0.20(+2.01%) |
Jan 24, 2017 | 9.550 | 10.00 | 9.450 | 9.950 | 142,358 | +0.40(+4.19%) |
Jan 23, 2017 | 9.950 | 10.10 | 9.550 | 9.550 | 198,415 | -0.40(-4.02%) |
Jan 20, 2017 | 10.00 | 10.10 | 9.850 | 9.950 | 217,756 | +0.00(+0.00%) |
Jan 19, 2017 | 10.10 | 10.15 | 9.850 | 9.950 | 106,729 | -0.15(-1.49%) |
Jan 18, 2017 | 10.20 | 10.20 | 9.950 | 10.10 | 153,730 | +0.00(+0.00%) |
Jan 17, 2017 | 10.40 | 10.40 | 10.05 | 10.10 | 153,200 | -0.25(-2.42%) |
Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 0 | +0.10(+0.98%) | |
Jan 12, 2017 | 10.65 | 10.65 | 10.25 | 10.25 | 124,437 | -0.40(-3.76%) |
Jan 11, 2017 | 10.75 | 10.75 | 10.50 | 10.65 | 133,266 | -0.10(-0.93%) |
Jan 10, 2017 | 10.70 | 10.80 | 10.45 | 10.75 | 240,949 | +0.10(+0.94%) |
Jan 09, 2017 | 10.55 | 10.70 | 10.50 | 10.65 | 98,167 | +0.10(+0.95%) |
Jan 06, 2017 | 11.00 | 11.00 | 10.45 | 10.55 | 145,307 | -0.35(-3.21%) |
Jan 05, 2017 | 11.00 | 11.03 | 10.82 | 10.90 | 127,477 | -0.15(-1.36%) |
Jan 04, 2017 | 10.90 | 11.05 | 10.80 | 11.05 | 89,477 | +0.25(+2.31%) |
Jan 03, 2017 | 10.70 | 10.85 | 10.60 | 10.80 | 142,048 | +0.10(+0.93%) |
Dec 30, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 10.70 | 10.82 | 10.47 | 10.70 | 116,991 | +0.05(+0.47%) |
Dec 28, 2016 | 11.00 | 11.00 | 10.60 | 10.65 | 71,402 | -0.30(-2.74%) |
Dec 27, 2016 | 10.70 | 11.00 | 10.61 | 10.95 | 86,043 | +0.15(+1.39%) |
Dec 23, 2016 | 10.80 | 10.80 | 10.80 | 0 | -0.20(-1.82%) | |
Dec 22, 2016 | 10.65 | 11.10 | 10.62 | 11.00 | 155,739 | +0.35(+3.29%) |
Dec 21, 2016 | 11.20 | 11.20 | 10.54 | 10.65 | 188,589 | -0.50(-4.48%) |
Dec 20, 2016 | 10.55 | 11.40 | 10.50 | 11.15 | 253,572 | +0.60(+5.69%) |
Dec 19, 2016 | 10.40 | 10.70 | 10.30 | 10.55 | 147,006 | +0.20(+1.93%) |
Dec 16, 2016 | 10.35 | 10.45 | 10.18 | 10.35 | 205,135 | +0.10(+0.98%) |
Dec 15, 2016 | 10.30 | 10.55 | 10.09 | 10.25 | 123,219 | +0.00(+0.00%) |
Dec 14, 2016 | 10.45 | 10.50 | 10.20 | 10.25 | 112,837 | -0.20(-1.91%) |
Dec 13, 2016 | 10.50 | 10.75 | 10.35 | 10.45 | 151,462 | -0.15(-1.42%) |
Dec 12, 2016 | 10.60 | 10.70 | 10.50 | 10.60 | 127,522 | +0.00(+0.00%) |
Dec 09, 2016 | 11.15 | 11.20 | 10.60 | 10.60 | 179,844 | -0.55(-4.93%) |
Dec 08, 2016 | 10.75 | 11.20 | 10.60 | 11.15 | 136,004 | +0.50(+4.69%) |
Dec 07, 2016 | 10.60 | 10.85 | 10.51 | 10.65 | 106,674 | -0.05(-0.47%) |
Dec 06, 2016 | 10.65 | 10.75 | 10.45 | 10.70 | 153,702 | +0.15(+1.42%) |
Dec 05, 2016 | 10.65 | 10.90 | 10.45 | 10.55 | 141,006 | -0.15(-1.40%) |
Dec 02, 2016 | 10.85 | 11.00 | 10.60 | 10.70 | 123,979 | -0.10(-0.93%) |
Dec 01, 2016 | 10.60 | 10.93 | 10.50 | 10.80 | 166,035 | +0.25(+2.37%) |
Nov 30, 2016 | 10.95 | 10.95 | 10.45 | 10.55 | 143,472 | -0.40(-3.65%) |
Nov 29, 2016 | 11.05 | 11.05 | 10.95 | 10.95 | 106,304 | -0.10(-0.90%) |
Nov 28, 2016 | 11.15 | 11.20 | 10.95 | 11.05 | 119,066 | -0.15(-1.34%) |
Nov 25, 2016 | 10.75 | 11.35 | 10.75 | 11.20 | 89,064 | +0.35(+3.23%) |
Nov 23, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.15(+1.40%) | |
Nov 22, 2016 | 10.60 | 10.78 | 10.55 | 10.70 | 212,533 | +0.05(+0.47%) |
Nov 21, 2016 | 10.45 | 11.05 | 10.45 | 10.65 | 166,868 | +0.15(+1.43%) |
Nov 18, 2016 | 10.45 | 10.50 | 10.35 | 10.50 | 147,848 | +0.10(+0.96%) |
Nov 17, 2016 | 10.15 | 10.50 | 10.15 | 10.40 | 135,162 | +0.20(+1.96%) |
Nov 16, 2016 | 10.15 | 10.26 | 9.850 | 10.20 | 187,924 | +0.00(+0.00%) |
Nov 15, 2016 | 9.950 | 10.30 | 9.950 | 10.20 | 114,278 | +0.20(+2.00%) |
Nov 14, 2016 | 10.05 | 10.45 | 9.950 | 10.00 | 178,683 | +0.05(+0.50%) |
Nov 11, 2016 | 10.10 | 10.20 | 9.850 | 9.950 | 283,964 | -0.15(-1.49%) |
Nov 10, 2016 | 10.05 | 10.25 | 9.900 | 10.10 | 152,687 | +0.10(+1.00%) |
Nov 09, 2016 | 9.950 | 10.20 | 9.846 | 10.00 | 182,122 | -0.10(-0.99%) |
Nov 08, 2016 | 9.800 | 10.25 | 9.510 | 10.10 | 279,877 | +0.20(+2.02%) |
Nov 07, 2016 | 9.150 | 9.950 | 9.100 | 9.900 | 268,989 | +0.20(+2.06%) |
Nov 04, 2016 | 9.650 | 9.800 | 9.625 | 9.700 | 325,504 | +0.05(+0.52%) |
Nov 03, 2016 | 9.550 | 9.750 | 9.350 | 9.650 | 243,146 | +0.15(+1.58%) |
Nov 02, 2016 | 8.900 | 9.900 | 8.055 | 9.500 | 303,338 | +0.60(+6.74%) |
Nov 01, 2016 | 9.600 | 9.600 | 8.845 | 8.900 | 116,480 | -0.65(-6.81%) |
Oct 31, 2016 | 9.350 | 9.600 | 9.325 | 9.550 | 117,978 | +0.11(+1.17%) |
Oct 28, 2016 | 9.380 | 9.500 | 9.380 | 9.440 | 103,371 | +0.00(+0.00%) |
Oct 27, 2016 | 9.540 | 9.570 | 9.380 | 9.440 | 89,455 | -0.06(-0.63%) |
Oct 26, 2016 | 9.540 | 9.660 | 9.450 | 9.500 | 105,811 | -0.09(-0.94%) |
Oct 25, 2016 | 9.580 | 9.600 | 9.250 | 9.590 | 80,911 | -0.04(-0.42%) |
Oct 24, 2016 | 9.450 | 9.710 | 9.432 | 9.630 | 100,672 | +0.19(+2.01%) |
Oct 21, 2016 | 9.290 | 9.450 | 9.210 | 9.440 | 339,392 | +0.07(+0.75%) |
Oct 20, 2016 | 9.270 | 9.400 | 9.240 | 9.370 | 84,856 | +0.09(+0.97%) |
Oct 19, 2016 | 9.090 | 9.310 | 9.016 | 9.280 | 103,052 | +0.22(+2.43%) |
Oct 18, 2016 | 9.160 | 9.200 | 9.040 | 9.060 | 53,439 | -0.03(-0.33%) |
Oct 17, 2016 | 9.050 | 9.190 | 9.000 | 9.090 | 133,394 | +0.02(+0.22%) |
Oct 14, 2016 | 9.110 | 9.190 | 9.030 | 9.070 | 85,444 | +0.02(+0.22%) |
Oct 13, 2016 | 9.040 | 9.080 | 9.010 | 9.050 | 79,144 | -0.07(-0.77%) |
Oct 12, 2016 | 9.180 | 9.240 | 9.100 | 9.120 | 46,426 | -0.04(-0.44%) |
Oct 11, 2016 | 9.430 | 9.430 | 9.070 | 9.160 | 93,191 | -0.27(-2.86%) |
Oct 10, 2016 | 9.210 | 9.450 | 9.200 | 9.430 | 78,393 | +0.22(+2.39%) |
Oct 07, 2016 | 9.170 | 9.300 | 9.110 | 9.210 | 95,367 | +0.01(+0.11%) |
Oct 06, 2016 | 9.260 | 9.260 | 9.100 | 9.200 | 67,737 | -0.06(-0.65%) |
Oct 05, 2016 | 9.320 | 9.400 | 9.250 | 9.260 | 60,708 | -0.06(-0.64%) |
Oct 04, 2016 | 9.240 | 9.330 | 9.240 | 9.320 | 113,397 | +0.08(+0.87%) |