Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.038 | 8.410 | 8.029 | 8.237 | 5,290,633 | +0.27(+3.37%) |
Nov 29, 2017 | 8.107 | 7.873 | 7.969 | 3,200,834 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.064 | 8.124 | 7.982 | 8.029 | 3,657,774 | -0.01(-0.11%) |
Nov 27, 2017 | 8.358 | 8.419 | 7.917 | 8.038 | 5,226,784 | -0.42(-5.02%) |
Nov 24, 2017 | 8.506 | 8.549 | 8.393 | 8.462 | 1,995,822 | +0.05(+0.62%) |
Nov 22, 2017 | 8.445 | 8.549 | 8.384 | 8.410 | 3,603,559 | +0.09(+1.04%) |
Nov 21, 2017 | 8.514 | 8.523 | 8.299 | 8.324 | 4,352,938 | -0.13(-1.54%) |
Nov 20, 2017 | 8.748 | 8.751 | 8.419 | 8.454 | 4,797,121 | -0.35(-3.94%) |
Nov 17, 2017 | 8.791 | 8.869 | 8.635 | 8.800 | 2,766,143 | +0.08(+0.89%) |
Nov 16, 2017 | 8.852 | 8.913 | 8.687 | 8.722 | 2,864,073 | -0.09(-0.98%) |
Nov 15, 2017 | 8.705 | 8.930 | 8.627 | 8.809 | 5,433,858 | -0.20(-2.21%) |
Nov 14, 2017 | 9.424 | 9.424 | 8.991 | 9.008 | 4,442,855 | -0.47(-4.94%) |
Nov 13, 2017 | 9.692 | 9.709 | 9.450 | 9.476 | 4,303,785 | -0.28(-2.84%) |
Nov 10, 2017 | 9.796 | 9.943 | 9.727 | 9.753 | 10,849,279 | -0.11(-1.14%) |
Nov 09, 2017 | 9.727 | 9.965 | 9.623 | 9.865 | 4,847,161 | +0.02(+0.18%) |
Nov 08, 2017 | 9.684 | 9.978 | 9.675 | 9.848 | 6,452,654 | +0.14(+1.43%) |
Nov 07, 2017 | 9.709 | 9.727 | 9.476 | 9.709 | 5,840,091 | -0.02(-0.18%) |
Nov 06, 2017 | 9.320 | 9.727 | 9.285 | 9.727 | 6,532,900 | +0.49(+5.35%) |
Nov 03, 2017 | 9.095 | 9.233 | 8.982 | 9.233 | 8,229,429 | +0.22(+2.40%) |
Nov 02, 2017 | 9.069 | 9.216 | 8.835 | 9.017 | 7,001,412 | +0.28(+3.17%) |
Nov 01, 2017 | 8.540 | 8.800 | 8.506 | 8.739 | 5,112,536 | +0.32(+3.81%) |
Oct 31, 2017 | 8.306 | 8.449 | 8.254 | 8.419 | 2,798,527 | +0.05(+0.62%) |
Oct 30, 2017 | 8.384 | 8.462 | 8.254 | 8.367 | 5,696,888 | +0.00(+0.00%) |
Oct 27, 2017 | 8.038 | 8.367 | 7.981 | 8.367 | 4,817,400 | +0.24(+2.99%) |
Oct 26, 2017 | 8.116 | 8.176 | 8.029 | 8.124 | 2,947,844 | -0.02(-0.21%) |
Oct 25, 2017 | 8.159 | 8.298 | 8.098 | 8.142 | 3,725,467 | -0.06(-0.74%) |
Oct 24, 2017 | 8.445 | 8.506 | 8.142 | 8.202 | 4,679,597 | -0.19(-2.27%) |
Oct 23, 2017 | 8.661 | 8.661 | 8.367 | 8.393 | 5,023,317 | -0.19(-2.22%) |
Oct 20, 2017 | 8.618 | 8.666 | 8.532 | 8.584 | 3,963,736 | -0.09(-1.00%) |
Oct 19, 2017 | 8.445 | 8.705 | 8.410 | 8.670 | 7,652,648 | +0.19(+2.25%) |
Oct 18, 2017 | 8.566 | 8.584 | 8.371 | 8.480 | 3,466,270 | -0.05(-0.61%) |
Oct 17, 2017 | 8.410 | 8.540 | 8.358 | 8.532 | 2,794,220 | +0.10(+1.23%) |
Oct 16, 2017 | 8.471 | 8.536 | 8.402 | 8.428 | 1,914,959 | +0.01(+0.10%) |
Oct 13, 2017 | 8.367 | 8.532 | 8.350 | 8.419 | 3,896,892 | +0.13(+1.57%) |
Oct 12, 2017 | 8.306 | 8.428 | 8.263 | 8.289 | 3,121,037 | -0.18(-2.15%) |
Oct 11, 2017 | 8.350 | 8.488 | 8.280 | 8.471 | 4,492,016 | +0.15(+1.77%) |
Oct 10, 2017 | 8.436 | 8.454 | 8.293 | 8.324 | 4,082,543 | +0.07(+0.84%) |
Oct 09, 2017 | 8.402 | 8.454 | 8.202 | 8.254 | 2,833,620 | -0.07(-0.83%) |
Oct 06, 2017 | 8.402 | 8.436 | 8.220 | 8.324 | 3,770,777 | -0.23(-2.73%) |
Oct 05, 2017 | 8.592 | 8.653 | 8.497 | 8.558 | 2,984,103 | +0.03(+0.41%) |
Oct 04, 2017 | 8.549 | 8.653 | 8.441 | 8.523 | 3,759,201 | -0.03(-0.30%) |
Oct 03, 2017 | 8.523 | 8.605 | 8.488 | 8.549 | 5,689,042 | +0.01(+0.10%) |
Oct 02, 2017 | 8.497 | 8.601 | 8.341 | 8.540 | 5,582,104 | -0.14(-1.60%) |
Sep 29, 2017 | 8.713 | 8.774 | 8.618 | 8.679 | 4,181,982 | -0.10(-1.18%) |
Sep 28, 2017 | 8.930 | 8.956 | 8.744 | 8.783 | 5,214,057 | -0.09(-0.98%) |
Sep 27, 2017 | 8.913 | 8.973 | 8.679 | 8.869 | 5,354,196 | -0.03(-0.29%) |
Sep 26, 2017 | 8.930 | 8.991 | 8.774 | 8.895 | 5,797,295 | -0.05(-0.58%) |
Sep 25, 2017 | 9.224 | 9.259 | 8.861 | 8.947 | 9,753,411 | +0.04(+0.49%) |
Sep 22, 2017 | 8.748 | 8.965 | 8.661 | 8.904 | 8,651,955 | +0.16(+1.78%) |
Sep 21, 2017 | 8.722 | 8.770 | 8.523 | 8.748 | 8,777,229 | +0.00(+0.00%) |
Sep 20, 2017 | 8.246 | 8.748 | 8.220 | 8.748 | 11,329,051 | +0.64(+7.91%) |
Sep 19, 2017 | 7.951 | 8.211 | 7.925 | 8.107 | 8,016,028 | +0.19(+2.41%) |
Sep 18, 2017 | 7.839 | 7.924 | 7.787 | 7.917 | 4,083,468 | +0.09(+1.11%) |
Sep 15, 2017 | 7.943 | 7.951 | 7.743 | 7.830 | 5,127,713 | -0.07(-0.88%) |
Sep 14, 2017 | 7.865 | 7.990 | 7.782 | 7.899 | 8,843,039 | +0.14(+1.79%) |
Sep 13, 2017 | 7.494 | 7.812 | 7.494 | 7.761 | 10,225,570 | +0.29(+3.92%) |
Sep 12, 2017 | 7.192 | 7.476 | 7.184 | 7.468 | 4,482,695 | +0.27(+3.71%) |
Sep 11, 2017 | 7.029 | 7.278 | 7.016 | 7.201 | 3,504,552 | +0.21(+2.96%) |
Sep 08, 2017 | 7.184 | 7.218 | 6.977 | 6.994 | 4,459,977 | -0.24(-3.33%) |
Sep 07, 2017 | 7.209 | 7.261 | 7.089 | 7.235 | 4,302,123 | -0.02(-0.24%) |
Sep 06, 2017 | 7.192 | 7.313 | 7.141 | 7.252 | 4,983,307 | +0.11(+1.57%) |
Sep 05, 2017 | 7.089 | 7.227 | 7.037 | 7.141 | 8,080,749 | +0.23(+3.37%) |
Sep 01, 2017 | 6.753 | 6.830 | 6.723 | 6.908 | 4,132,778 | +0.17(+2.56%) |
Aug 31, 2017 | 6.503 | 6.762 | 6.434 | 6.736 | 5,883,830 | +0.31(+4.83%) |
Aug 30, 2017 | 6.426 | 6.473 | 6.357 | 6.426 | 3,623,441 | -0.03(-0.53%) |
Aug 29, 2017 | 6.296 | 6.512 | 6.271 | 6.460 | 3,234,513 | +0.10(+1.63%) |
Aug 28, 2017 | 6.426 | 6.426 | 6.279 | 6.357 | 3,148,843 | -0.05(-0.81%) |
Aug 25, 2017 | 6.408 | 6.439 | 6.344 | 6.408 | 2,659,216 | +0.02(+0.27%) |
Aug 24, 2017 | 6.408 | 6.469 | 6.335 | 6.391 | 3,115,238 | -0.05(-0.80%) |
Aug 23, 2017 | 6.322 | 6.520 | 6.296 | 6.443 | 2,348,335 | +0.10(+1.63%) |
Aug 22, 2017 | 6.383 | 6.409 | 6.322 | 6.339 | 2,382,223 | +0.00(+0.00%) |
Aug 21, 2017 | 6.408 | 6.460 | 6.296 | 6.339 | 2,802,501 | -0.12(-1.87%) |
Aug 18, 2017 | 6.469 | 6.563 | 6.361 | 6.460 | 5,082,728 | +0.04(+0.67%) |
Aug 17, 2017 | 6.426 | 6.615 | 6.404 | 6.417 | 3,294,351 | -0.07(-1.06%) |
Aug 16, 2017 | 6.615 | 6.697 | 6.463 | 6.486 | 3,617,725 | -0.09(-1.44%) |
Aug 15, 2017 | 6.615 | 6.684 | 6.512 | 6.581 | 4,756,106 | -0.08(-1.16%) |
Aug 14, 2017 | 6.873 | 6.934 | 6.641 | 6.658 | 4,950,696 | -0.24(-3.50%) |
Aug 11, 2017 | 6.865 | 6.968 | 6.813 | 6.899 | 3,641,823 | +0.03(+0.38%) |
Aug 10, 2017 | 7.115 | 7.175 | 6.856 | 6.873 | 5,810,294 | -0.19(-2.68%) |
Aug 09, 2017 | 7.175 | 7.321 | 7.050 | 7.063 | 5,888,626 | -0.10(-1.44%) |
Aug 08, 2017 | 7.063 | 7.231 | 7.063 | 7.166 | 5,190,356 | +0.07(+0.97%) |
Aug 07, 2017 | 7.106 | 7.109 | 6.921 | 7.097 | 3,727,153 | -0.07(-0.96%) |
Aug 04, 2017 | 6.977 | 7.321 | 6.891 | 7.166 | 7,163,037 | +0.22(+3.23%) |
Aug 03, 2017 | 7.063 | 7.188 | 6.917 | 6.942 | 7,081,018 | -0.10(-1.47%) |
Aug 02, 2017 | 6.925 | 7.184 | 6.813 | 7.046 | 9,154,075 | +0.08(+1.11%) |
Aug 01, 2017 | 7.227 | 6.968 | 6.968 | 9,204,872 | -0.28(-3.81%) | |
Jul 31, 2017 | 7.296 | 7.408 | 7.141 | 7.244 | 6,569,479 | -0.09(-1.18%) |
Jul 28, 2017 | 7.502 | 7.519 | 7.270 | 7.330 | 12,171,386 | -0.16(-2.07%) |
Jul 27, 2017 | 7.175 | 7.631 | 7.054 | 7.485 | 13,775,611 | +0.62(+9.03%) |
Jul 26, 2017 | 6.917 | 7.063 | 6.822 | 6.865 | 8,396,538 | +0.03(+0.38%) |
Jul 25, 2017 | 6.512 | 6.904 | 6.503 | 6.839 | 9,754,926 | +0.40(+6.29%) |
Jul 24, 2017 | 6.494 | 6.512 | 6.391 | 6.434 | 4,039,048 | +0.02(+0.27%) |
Jul 21, 2017 | 6.538 | 6.598 | 6.391 | 6.417 | 5,084,805 | -0.14(-2.10%) |
Jul 20, 2017 | 6.675 | 6.751 | 6.520 | 6.555 | 5,837,292 | -0.06(-0.91%) |
Jul 19, 2017 | 6.417 | 6.624 | 6.357 | 6.615 | 5,891,796 | +0.17(+2.67%) |
Jul 18, 2017 | 6.460 | 6.477 | 6.357 | 6.443 | 5,667,612 | +0.06(+0.94%) |
Jul 17, 2017 | 6.314 | 6.413 | 6.296 | 6.383 | 4,032,032 | +0.08(+1.23%) |
Jul 14, 2017 | 6.331 | 6.391 | 6.271 | 6.305 | 2,760,154 | +0.00(+0.00%) |
Jul 13, 2017 | 6.236 | 6.339 | 6.210 | 6.305 | 4,512,285 | +0.08(+1.24%) |
Jul 12, 2017 | 6.236 | 6.331 | 6.120 | 6.227 | 5,903,568 | +0.08(+1.26%) |
Jul 11, 2017 | 6.047 | 6.184 | 5.943 | 6.150 | 4,188,475 | +0.07(+1.13%) |
Jul 10, 2017 | 6.012 | 6.116 | 5.956 | 6.081 | 4,356,680 | +0.05(+0.86%) |
Jul 07, 2017 | 6.038 | 6.090 | 5.943 | 6.029 | 9,166,815 | -0.07(-1.13%) |
Jul 06, 2017 | 6.124 | 6.227 | 6.016 | 6.098 | 6,141,551 | +0.03(+0.57%) |
Jul 05, 2017 | 6.357 | 6.357 | 6.004 | 6.064 | 5,743,603 | -0.43(-6.63%) |
Jul 03, 2017 | 6.339 | 6.598 | 6.339 | 6.494 | 2,002,649 | +0.15(+2.31%) |
Jun 30, 2017 | 6.288 | 6.499 | 6.206 | 6.348 | 6,934,211 | +0.08(+1.24%) |
Jun 29, 2017 | 6.348 | 6.516 | 6.206 | 6.271 | 5,169,261 | -0.05(-0.82%) |
Jun 28, 2017 | 6.288 | 6.426 | 6.249 | 6.322 | 4,765,360 | +0.08(+1.24%) |
Jun 27, 2017 | 6.021 | 6.331 | 6.021 | 6.245 | 7,706,409 | +0.28(+4.77%) |
Jun 26, 2017 | 6.012 | 6.034 | 5.909 | 5.960 | 3,724,084 | +0.02(+0.29%) |
Jun 23, 2017 | 5.857 | 5.986 | 5.823 | 5.943 | 4,957,662 | +0.09(+1.47%) |
Jun 22, 2017 | 5.943 | 6.055 | 5.857 | 5.857 | 12,107,108 | -0.06(-1.02%) |
Jun 21, 2017 | 6.210 | 6.322 | 5.909 | 5.917 | 8,634,898 | -0.22(-3.51%) |
Jun 20, 2017 | 6.469 | 6.494 | 5.909 | 6.133 | 18,384,282 | -0.58(-8.60%) |
Jun 19, 2017 | 6.856 | 6.960 | 6.693 | 6.710 | 4,563,504 | -0.10(-1.52%) |
Jun 16, 2017 | 6.856 | 6.856 | 6.727 | 6.813 | 4,287,490 | +0.01(+0.13%) |
Jun 15, 2017 | 7.072 | 7.097 | 6.744 | 6.805 | 5,546,569 | -0.30(-4.24%) |
Jun 14, 2017 | 7.408 | 7.425 | 7.097 | 7.106 | 11,413,605 | -0.33(-4.40%) |
Jun 13, 2017 | 7.364 | 7.502 | 7.270 | 7.433 | 6,816,219 | +0.13(+1.77%) |
Jun 12, 2017 | 7.184 | 7.390 | 7.076 | 7.304 | 9,755,472 | +0.24(+3.39%) |
Jun 09, 2017 | 6.790 | 7.099 | 6.756 | 7.064 | 8,100,110 | +0.32(+4.70%) |
Jun 08, 2017 | 6.850 | 7.004 | 6.688 | 6.748 | 6,154,501 | -0.15(-2.11%) |
Jun 07, 2017 | 7.330 | 7.356 | 6.893 | 6.893 | 7,712,537 | -0.51(-6.83%) |
Jun 06, 2017 | 7.236 | 7.407 | 7.201 | 7.398 | 4,679,804 | +0.14(+1.89%) |
Jun 05, 2017 | 7.304 | 7.377 | 7.189 | 7.261 | 7,361,497 | -0.09(-1.17%) |
Jun 02, 2017 | 7.689 | 7.724 | 7.219 | 7.347 | 10,792,830 | -0.42(-5.40%) |
Jun 01, 2017 | 7.621 | 7.852 | 7.561 | 7.767 | 4,931,168 | +0.13(+1.68%) |
May 31, 2017 | 7.801 | 7.861 | 7.561 | 7.638 | 4,709,400 | -0.27(-3.36%) |
May 30, 2017 | 7.955 | 8.023 | 7.835 | 7.904 | 3,259,365 | -0.13(-1.60%) |
May 26, 2017 | 7.938 | 8.058 | 7.852 | 8.032 | 4,126,759 | +0.15(+1.85%) |
May 25, 2017 | 8.160 | 8.315 | 7.844 | 7.886 | 4,677,795 | -0.31(-3.76%) |
May 24, 2017 | 8.263 | 8.289 | 8.101 | 8.195 | 2,988,462 | -0.03(-0.42%) |
May 23, 2017 | 8.340 | 8.349 | 8.156 | 8.229 | 4,391,703 | -0.04(-0.52%) |
May 22, 2017 | 8.315 | 8.340 | 8.255 | 8.272 | 1,739,954 | -0.02(-0.21%) |
May 19, 2017 | 8.032 | 8.289 | 7.998 | 8.289 | 3,564,817 | +0.34(+4.31%) |
May 18, 2017 | 7.904 | 8.062 | 7.801 | 7.946 | 4,701,892 | -0.01(-0.11%) |
May 17, 2017 | 8.178 | 8.220 | 7.934 | 7.955 | 5,236,086 | -0.25(-3.03%) |
May 16, 2017 | 8.469 | 8.486 | 8.169 | 8.203 | 2,732,232 | -0.21(-2.44%) |
May 15, 2017 | 8.460 | 8.512 | 8.349 | 8.409 | 3,991,480 | +0.19(+2.29%) |
May 12, 2017 | 8.203 | 8.238 | 8.075 | 8.220 | 2,867,727 | +0.06(+0.73%) |
May 11, 2017 | 8.494 | 8.494 | 8.143 | 8.160 | 2,676,958 | -0.30(-3.54%) |
May 10, 2017 | 8.246 | 8.529 | 8.178 | 8.460 | 5,211,099 | +0.33(+4.00%) |
May 09, 2017 | 8.263 | 8.263 | 8.062 | 8.135 | 2,003,276 | -0.10(-1.25%) |
May 08, 2017 | 8.101 | 8.255 | 8.062 | 8.238 | 3,173,470 | +0.14(+1.69%) |
May 05, 2017 | 7.929 | 8.126 | 7.861 | 8.101 | 4,509,910 | +0.21(+2.71%) |
May 04, 2017 | 8.220 | 8.229 | 7.878 | 7.886 | 6,789,787 | -0.42(-5.05%) |
May 03, 2017 | 8.340 | 8.443 | 8.306 | 8.306 | 4,668,109 | -0.04(-0.51%) |
May 02, 2017 | 8.452 | 8.503 | 8.315 | 8.349 | 4,965,507 | -0.09(-1.12%) |
May 01, 2017 | 8.503 | 8.537 | 8.396 | 8.443 | 6,664,655 | -0.10(-1.20%) |
Apr 28, 2017 | 8.554 | 8.726 | 8.503 | 8.546 | 6,421,744 | +0.03(+0.30%) |
Apr 27, 2017 | 8.803 | 8.811 | 8.379 | 8.520 | 8,912,783 | -0.29(-3.30%) |
Apr 26, 2017 | 9.025 | 9.051 | 8.786 | 8.811 | 6,410,535 | -0.19(-2.09%) |
Apr 25, 2017 | 8.914 | 9.008 | 8.845 | 9.000 | 4,130,560 | +0.04(+0.48%) |
Apr 24, 2017 | 9.085 | 9.119 | 8.957 | 8.957 | 2,898,913 | -0.03(-0.29%) |
Apr 21, 2017 | 8.777 | 9.008 | 8.717 | 8.982 | 4,772,887 | +0.18(+2.04%) |
Apr 20, 2017 | 8.880 | 9.000 | 8.751 | 8.803 | 4,642,630 | -0.05(-0.58%) |
Apr 19, 2017 | 9.162 | 9.162 | 8.837 | 8.854 | 4,324,122 | -0.33(-3.63%) |
Apr 18, 2017 | 9.265 | 9.376 | 9.158 | 9.188 | 3,930,189 | -0.14(-1.47%) |
Apr 17, 2017 | 9.214 | 9.368 | 9.162 | 9.325 | 4,247,867 | +0.16(+1.78%) |
Apr 13, 2017 | 9.376 | 9.385 | 9.111 | 9.162 | 3,819,875 | -0.16(-1.74%) |
Apr 12, 2017 | 9.462 | 9.488 | 9.141 | 9.325 | 7,738,413 | -0.12(-1.27%) |
Apr 11, 2017 | 9.659 | 9.668 | 9.334 | 9.445 | 5,656,541 | -0.20(-2.04%) |
Apr 10, 2017 | 9.453 | 9.650 | 9.445 | 9.642 | 5,433,380 | +0.26(+2.74%) |
Apr 07, 2017 | 9.710 | 9.762 | 9.376 | 9.385 | 7,455,325 | -0.27(-2.84%) |
Apr 06, 2017 | 9.710 | 9.745 | 9.586 | 9.659 | 6,194,320 | +0.03(+0.27%) |
Apr 05, 2017 | 9.676 | 9.805 | 9.548 | 9.633 | 9,307,580 | +0.15(+1.53%) |
Apr 04, 2017 | 9.539 | 9.573 | 9.351 | 9.488 | 5,965,892 | -0.08(-0.81%) |
Apr 03, 2017 | 9.719 | 9.736 | 9.496 | 9.565 | 6,403,548 | -0.11(-1.15%) |
Mar 31, 2017 | 9.753 | 9.813 | 9.518 | 9.676 | 14,401,532 | +0.01(+0.09%) |
Mar 30, 2017 | 10.13 | 10.18 | 9.659 | 9.668 | 52,609,300 | -1.53(-13.69%) |
Mar 29, 2017 | 11.06 | 11.41 | 11.04 | 11.20 | 4,922,988 | +0.09(+0.85%) |
Mar 28, 2017 | 10.98 | 11.14 | 10.86 | 11.11 | 2,219,497 | +0.21(+1.97%) |
Mar 27, 2017 | 10.64 | 10.94 | 10.63 | 10.89 | 2,702,790 | +0.09(+0.87%) |
Mar 24, 2017 | 10.89 | 10.99 | 10.67 | 10.80 | 2,151,817 | +0.03(+0.24%) |
Mar 23, 2017 | 10.88 | 10.98 | 10.76 | 10.77 | 2,299,934 | -0.16(-1.49%) |
Mar 22, 2017 | 10.52 | 10.97 | 10.46 | 10.93 | 3,699,351 | +0.34(+3.23%) |
Mar 21, 2017 | 10.81 | 10.82 | 10.52 | 10.59 | 3,762,576 | -0.13(-1.20%) |
Mar 20, 2017 | 10.52 | 10.73 | 10.52 | 10.72 | 1,629,569 | +0.14(+1.29%) |
Mar 17, 2017 | 10.70 | 10.78 | 10.55 | 10.58 | 1,862,352 | -0.09(-0.80%) |
Mar 16, 2017 | 10.78 | 10.87 | 10.59 | 10.67 | 1,675,390 | -0.05(-0.48%) |
Mar 15, 2017 | 10.35 | 10.79 | 10.33 | 10.72 | 5,162,966 | +0.55(+5.39%) |
Mar 14, 2017 | 10.12 | 10.22 | 9.984 | 10.17 | 2,477,090 | -0.08(-0.75%) |
Mar 13, 2017 | 10.28 | 10.34 | 10.17 | 10.25 | 2,277,064 | -0.05(-0.50%) |
Mar 10, 2017 | 10.26 | 10.32 | 10.10 | 10.30 | 2,055,953 | +0.13(+1.26%) |
Mar 09, 2017 | 10.41 | 10.47 | 10.02 | 10.17 | 3,813,698 | -0.27(-2.61%) |
Mar 08, 2017 | 10.72 | 10.90 | 10.44 | 10.45 | 1,748,871 | -0.40(-3.70%) |
Mar 07, 2017 | 10.98 | 10.98 | 10.75 | 10.85 | 1,690,062 | -0.11(-1.01%) |
Mar 06, 2017 | 10.85 | 11.01 | 10.72 | 10.96 | 1,532,088 | +0.07(+0.63%) |
Mar 03, 2017 | 10.73 | 10.93 | 10.70 | 10.89 | 1,510,499 | +0.18(+1.67%) |
Mar 02, 2017 | 10.75 | 10.87 | 10.69 | 10.71 | 1,491,656 | -0.16(-1.49%) |
Mar 01, 2017 | 10.91 | 10.91 | 10.71 | 10.87 | 2,367,935 | +0.08(+0.71%) |
Feb 28, 2017 | 11.04 | 11.07 | 10.76 | 10.80 | 3,617,971 | -0.41(-3.65%) |
Feb 27, 2017 | 11.09 | 11.24 | 10.98 | 11.21 | 2,427,887 | +0.17(+1.55%) |
Feb 24, 2017 | 11.40 | 11.40 | 11.01 | 11.03 | 2,842,737 | -0.46(-4.01%) |
Feb 23, 2017 | 11.65 | 11.66 | 11.42 | 11.49 | 1,964,055 | +0.01(+0.07%) |
Feb 22, 2017 | 11.79 | 11.91 | 11.47 | 11.49 | 2,071,949 | -0.51(-4.26%) |
Feb 21, 2017 | 11.80 | 12.02 | 11.73 | 12.00 | 2,022,782 | +0.35(+3.00%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.31 | 12.33 | 11.76 | 11.83 | 5,267,296 | +0.12(+1.02%) |
Feb 15, 2017 | 11.64 | 11.78 | 11.59 | 11.71 | 1,723,611 | +0.00(+0.00%) |
Feb 14, 2017 | 11.51 | 11.74 | 11.40 | 11.71 | 2,358,059 | +0.24(+2.08%) |
Feb 13, 2017 | 11.51 | 11.53 | 11.36 | 11.47 | 1,082,602 | -0.09(-0.81%) |
Feb 10, 2017 | 11.56 | 11.69 | 11.52 | 11.56 | 1,328,625 | +0.15(+1.35%) |
Feb 09, 2017 | 11.55 | 11.61 | 11.36 | 11.41 | 1,526,945 | +0.02(+0.15%) |
Feb 08, 2017 | 11.13 | 11.50 | 11.10 | 11.39 | 4,592,058 | +0.19(+1.67%) |
Feb 07, 2017 | 11.15 | 11.30 | 11.12 | 11.21 | 2,210,282 | -0.09(-0.76%) |
Feb 06, 2017 | 11.69 | 11.69 | 11.17 | 11.29 | 2,052,569 | -0.43(-3.64%) |
Feb 03, 2017 | 11.57 | 11.78 | 11.52 | 11.72 | 2,177,500 | +0.12(+1.03%) |
Feb 02, 2017 | 11.65 | 11.73 | 11.51 | 11.60 | 3,098,543 | +0.00(+0.00%) |
Feb 01, 2017 | 11.69 | 11.73 | 11.43 | 11.60 | 1,138,094 | -0.03(-0.22%) |
Jan 31, 2017 | 11.71 | 11.73 | 11.50 | 11.62 | 1,780,198 | +0.01(+0.07%) |
Jan 30, 2017 | 11.72 | 11.79 | 11.53 | 11.61 | 2,137,485 | -0.18(-1.52%) |
Jan 27, 2017 | 12.02 | 12.11 | 11.78 | 11.79 | 1,934,636 | -0.31(-2.54%) |
Jan 26, 2017 | 12.37 | 12.37 | 12.04 | 12.10 | 1,128,220 | -0.14(-1.18%) |
Jan 25, 2017 | 12.11 | 12.35 | 12.11 | 12.25 | 1,946,632 | +0.14(+1.13%) |
Jan 24, 2017 | 11.95 | 12.18 | 11.93 | 12.11 | 3,274,396 | +0.09(+0.78%) |
Jan 23, 2017 | 12.09 | 12.21 | 11.93 | 12.02 | 2,562,797 | -0.44(-3.56%) |
Jan 20, 2017 | 12.48 | 12.58 | 12.36 | 12.46 | 2,122,419 | +0.10(+0.83%) |
Jan 19, 2017 | 12.43 | 12.45 | 12.29 | 12.36 | 1,512,597 | -0.04(-0.34%) |
Jan 18, 2017 | 12.60 | 12.68 | 12.33 | 12.40 | 2,895,568 | -0.39(-3.07%) |
Jan 17, 2017 | 12.76 | 12.88 | 12.62 | 12.79 | 3,393,312 | +0.21(+1.70%) |
Jan 13, 2017 | 12.58 | 12.58 | 12.58 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.94 | 12.97 | 12.54 | 12.55 | 1,949,404 | -0.19(-1.47%) |
Jan 11, 2017 | 12.69 | 12.83 | 12.49 | 12.74 | 3,226,861 | +0.14(+1.08%) |
Jan 10, 2017 | 12.77 | 12.88 | 12.56 | 12.60 | 2,180,351 | -0.16(-1.27%) |
Jan 09, 2017 | 12.91 | 12.92 | 12.74 | 12.77 | 2,459,668 | -0.28(-2.16%) |
Jan 06, 2017 | 13.06 | 13.10 | 12.89 | 13.05 | 1,658,238 | +0.00(+0.00%) |
Jan 05, 2017 | 13.08 | 13.16 | 12.99 | 13.05 | 1,726,590 | +0.05(+0.39%) |
Jan 04, 2017 | 13.07 | 13.12 | 12.91 | 13.00 | 1,712,055 | +0.01(+0.07%) |
Jan 03, 2017 | 13.07 | 13.25 | 12.89 | 12.99 | 1,523,740 | +0.09(+0.66%) |
Dec 30, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.89 | 12.96 | 12.81 | 12.94 | 1,522,430 | +0.05(+0.40%) |
Dec 28, 2016 | 12.76 | 12.94 | 12.76 | 12.89 | 2,062,907 | +0.01(+0.07%) |
Dec 27, 2016 | 12.90 | 13.00 | 12.82 | 12.88 | 909,217 | -0.02(-0.13%) |
Dec 23, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.26(-1.94%) | |
Dec 22, 2016 | 13.21 | 13.28 | 13.13 | 13.16 | 1,251,985 | -0.13(-0.96%) |
Dec 21, 2016 | 13.35 | 13.41 | 13.23 | 13.29 | 1,435,308 | -0.05(-0.38%) |
Dec 20, 2016 | 13.58 | 13.58 | 13.30 | 13.34 | 1,391,086 | -0.18(-1.33%) |
Dec 19, 2016 | 13.51 | 13.63 | 13.45 | 13.52 | 1,565,725 | -0.03(-0.19%) |
Dec 16, 2016 | 13.42 | 13.59 | 13.35 | 13.54 | 3,660,693 | +0.19(+1.40%) |
Dec 15, 2016 | 12.94 | 13.46 | 12.93 | 13.35 | 2,600,482 | +0.24(+1.82%) |
Dec 14, 2016 | 13.46 | 13.59 | 13.06 | 13.12 | 3,601,445 | -0.49(-3.63%) |
Dec 13, 2016 | 13.75 | 13.78 | 13.51 | 13.61 | 2,161,235 | +0.03(+0.25%) |
Dec 12, 2016 | 13.82 | 14.30 | 13.56 | 13.58 | 4,831,588 | +0.25(+1.85%) |
Dec 09, 2016 | 13.32 | 13.47 | 13.22 | 13.33 | 1,876,662 | +0.14(+1.03%) |
Dec 08, 2016 | 13.23 | 13.33 | 12.96 | 13.19 | 1,908,217 | +0.00(+0.00%) |
Dec 07, 2016 | 13.31 | 13.33 | 13.09 | 13.19 | 2,391,746 | -0.17(-1.27%) |
Dec 06, 2016 | 13.10 | 13.42 | 13.07 | 13.36 | 1,972,923 | +0.11(+0.83%) |
Dec 05, 2016 | 13.41 | 13.52 | 13.20 | 13.25 | 1,508,101 | -0.03(-0.19%) |
Dec 02, 2016 | 13.28 | 13.42 | 13.11 | 13.28 | 1,469,686 | -0.02(-0.13%) |