Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.19 | 13.30 | 13.03 | 13.18 | 718,766 | +0.04(+0.29%) |
Oct 30, 2017 | 13.11 | 13.44 | 13.08 | 13.14 | 831,625 | +0.03(+0.26%) |
Oct 27, 2017 | 12.92 | 13.12 | 12.78 | 13.11 | 729,580 | +0.17(+1.34%) |
Oct 26, 2017 | 13.00 | 13.13 | 12.77 | 12.93 | 845,244 | -0.13(-1.03%) |
Oct 25, 2017 | 13.08 | 13.24 | 12.78 | 13.07 | 579,266 | -0.01(-0.07%) |
Oct 24, 2017 | 12.96 | 13.15 | 12.92 | 13.08 | 708,064 | +0.20(+1.57%) |
Oct 23, 2017 | 13.20 | 13.20 | 12.76 | 12.88 | 910,296 | -0.28(-2.15%) |
Oct 20, 2017 | 13.26 | 13.33 | 12.97 | 13.16 | 693,143 | -0.02(-0.15%) |
Oct 19, 2017 | 13.17 | 13.24 | 12.90 | 13.18 | 751,404 | -0.12(-0.94%) |
Oct 18, 2017 | 13.25 | 13.39 | 13.09 | 13.30 | 1,055,392 | +0.04(+0.29%) |
Oct 17, 2017 | 13.37 | 13.52 | 13.11 | 13.27 | 748,432 | -0.11(-0.83%) |
Oct 16, 2017 | 13.53 | 13.64 | 13.24 | 13.38 | 748,178 | -0.14(-1.03%) |
Oct 13, 2017 | 13.48 | 13.66 | 13.26 | 13.52 | 723,815 | +0.13(+0.97%) |
Oct 12, 2017 | 13.18 | 13.40 | 13.08 | 13.39 | 701,922 | +0.09(+0.69%) |
Oct 11, 2017 | 13.49 | 13.54 | 13.11 | 13.29 | 1,024,368 | -0.19(-1.42%) |
Oct 10, 2017 | 13.40 | 13.61 | 13.24 | 13.49 | 1,306,260 | +0.22(+1.63%) |
Oct 09, 2017 | 13.19 | 13.39 | 13.17 | 13.27 | 1,009,828 | +0.08(+0.62%) |
Oct 06, 2017 | 12.95 | 13.25 | 12.95 | 13.19 | 901,508 | +0.08(+0.62%) |
Oct 05, 2017 | 13.20 | 13.38 | 12.89 | 13.11 | 1,482,430 | -0.05(-0.36%) |
Oct 04, 2017 | 12.94 | 13.20 | 12.82 | 13.16 | 1,357,587 | +0.27(+2.09%) |
Oct 03, 2017 | 12.60 | 12.91 | 12.48 | 12.89 | 1,127,946 | +0.40(+3.23%) |
Oct 02, 2017 | 12.37 | 12.51 | 12.17 | 12.48 | 1,040,181 | +0.05(+0.39%) |
Sep 29, 2017 | 12.50 | 12.65 | 12.42 | 12.44 | 907,946 | -0.05(-0.42%) |
Sep 28, 2017 | 12.17 | 12.56 | 12.16 | 12.49 | 1,283,326 | +0.33(+2.68%) |
Sep 27, 2017 | 12.11 | 12.17 | 11.83 | 12.16 | 1,378,626 | +0.09(+0.72%) |
Sep 26, 2017 | 12.09 | 12.15 | 11.88 | 12.07 | 1,211,509 | -0.04(-0.32%) |
Sep 25, 2017 | 11.85 | 12.14 | 11.85 | 12.11 | 1,267,821 | +0.34(+2.90%) |
Sep 22, 2017 | 11.62 | 11.86 | 11.60 | 11.77 | 788,839 | +0.14(+1.24%) |
Sep 21, 2017 | 11.57 | 11.79 | 11.50 | 11.63 | 856,408 | +0.04(+0.37%) |
Sep 20, 2017 | 11.59 | 11.68 | 11.37 | 11.59 | 1,265,242 | +0.02(+0.21%) |
Sep 19, 2017 | 11.24 | 11.61 | 11.16 | 11.56 | 1,147,379 | +0.36(+3.17%) |
Sep 18, 2017 | 11.10 | 11.31 | 11.02 | 11.21 | 822,439 | +0.13(+1.21%) |
Sep 15, 2017 | 11.01 | 11.16 | 10.98 | 11.07 | 1,066,436 | +0.08(+0.74%) |
Sep 14, 2017 | 11.11 | 11.21 | 10.80 | 10.99 | 1,042,487 | -0.08(-0.69%) |
Sep 13, 2017 | 11.00 | 11.23 | 10.92 | 11.07 | 1,381,167 | +0.06(+0.57%) |
Sep 12, 2017 | 10.92 | 11.16 | 10.81 | 11.00 | 1,001,663 | +0.08(+0.75%) |
Sep 11, 2017 | 10.90 | 10.99 | 10.59 | 10.92 | 1,318,603 | +0.12(+1.11%) |
Sep 08, 2017 | 10.71 | 10.84 | 10.56 | 10.80 | 1,201,335 | +0.15(+1.40%) |
Sep 07, 2017 | 10.35 | 10.70 | 10.22 | 10.65 | 1,370,522 | +0.31(+3.02%) |
Sep 06, 2017 | 10.34 | 10.52 | 10.26 | 10.34 | 1,161,877 | +0.08(+0.80%) |
Sep 05, 2017 | 10.79 | 10.91 | 10.06 | 10.26 | 1,646,241 | -0.63(-5.78%) |
Sep 01, 2017 | 10.41 | 10.82 | 10.31 | 10.89 | 2,356,722 | +0.60(+5.88%) |
Aug 31, 2017 | 9.766 | 10.61 | 9.766 | 10.28 | 1,316,139 | -0.08(-0.74%) |
Aug 30, 2017 | 10.23 | 10.44 | 10.17 | 10.36 | 1,128,123 | +0.13(+1.27%) |
Aug 29, 2017 | 9.938 | 10.28 | 9.790 | 10.23 | 1,129,768 | +0.21(+2.11%) |
Aug 28, 2017 | 9.674 | 10.04 | 9.626 | 10.02 | 1,507,091 | +0.44(+4.56%) |
Aug 25, 2017 | 9.127 | 9.818 | 9.045 | 9.583 | 1,921,657 | +0.53(+5.83%) |
Aug 24, 2017 | 9.017 | 9.209 | 8.935 | 9.055 | 1,052,012 | +0.03(+0.37%) |
Aug 23, 2017 | 8.844 | 9.084 | 8.815 | 9.021 | 1,090,651 | +0.17(+1.90%) |
Aug 22, 2017 | 8.690 | 8.897 | 8.493 | 8.853 | 1,038,713 | +0.27(+3.19%) |
Aug 21, 2017 | 8.560 | 8.724 | 8.450 | 8.580 | 851,237 | -0.01(-0.11%) |
Aug 18, 2017 | 8.378 | 8.671 | 8.320 | 8.589 | 822,731 | +0.19(+2.23%) |
Aug 17, 2017 | 8.493 | 8.647 | 8.383 | 8.402 | 1,319,948 | -0.15(-1.74%) |
Aug 16, 2017 | 8.565 | 8.666 | 8.479 | 8.551 | 1,354,607 | -0.01(-0.17%) |
Aug 15, 2017 | 8.604 | 8.690 | 8.546 | 8.565 | 1,073,242 | -0.04(-0.45%) |
Aug 14, 2017 | 8.282 | 8.618 | 8.200 | 8.604 | 1,581,536 | +0.36(+4.31%) |
Aug 11, 2017 | 8.056 | 8.383 | 8.042 | 8.248 | 1,407,500 | +0.06(+0.70%) |
Aug 10, 2017 | 8.287 | 8.364 | 8.176 | 8.191 | 1,025,268 | -0.09(-1.10%) |
Aug 09, 2017 | 8.738 | 8.748 | 8.258 | 8.282 | 1,351,284 | -0.47(-5.38%) |
Aug 08, 2017 | 8.848 | 8.959 | 8.676 | 8.752 | 1,242,348 | -0.10(-1.14%) |
Aug 07, 2017 | 9.041 | 9.156 | 8.848 | 8.853 | 1,019,236 | -0.24(-2.64%) |
Aug 04, 2017 | 9.156 | 9.247 | 9.036 | 9.093 | 1,379,232 | -0.05(-0.58%) |
Aug 03, 2017 | 9.161 | 9.218 | 9.007 | 9.146 | 1,584,004 | -0.02(-0.26%) |
Aug 02, 2017 | 8.936 | 9.222 | 8.927 | 9.170 | 1,888,471 | +0.25(+2.78%) |
Aug 01, 2017 | 8.880 | 8.988 | 8.740 | 8.922 | 1,689,553 | +0.07(+0.85%) |
Jul 31, 2017 | 8.969 | 9.049 | 8.791 | 8.847 | 2,236,203 | -0.14(-1.56%) |
Jul 28, 2017 | 9.212 | 9.343 | 8.894 | 8.988 | 3,735,039 | -0.27(-2.93%) |
Jul 27, 2017 | 10.06 | 10.10 | 9.184 | 9.259 | 4,923,723 | -0.85(-8.38%) |
Jul 26, 2017 | 10.45 | 10.45 | 10.06 | 10.11 | 1,888,285 | -0.30(-2.92%) |
Jul 25, 2017 | 10.43 | 10.52 | 10.31 | 10.41 | 1,114,410 | +0.01(+0.13%) |
Jul 24, 2017 | 10.41 | 10.46 | 10.30 | 10.40 | 698,859 | +0.02(+0.18%) |
Jul 21, 2017 | 10.51 | 10.53 | 10.29 | 10.38 | 951,382 | -0.11(-1.03%) |
Jul 20, 2017 | 10.74 | 10.74 | 10.36 | 10.48 | 1,286,959 | -0.21(-1.93%) |
Jul 19, 2017 | 10.43 | 10.75 | 10.41 | 10.69 | 997,949 | +0.27(+2.56%) |
Jul 18, 2017 | 10.48 | 10.54 | 10.34 | 10.42 | 856,124 | -0.05(-0.45%) |
Jul 17, 2017 | 10.43 | 10.71 | 10.38 | 10.47 | 943,051 | +0.05(+0.45%) |
Jul 14, 2017 | 10.45 | 10.59 | 10.35 | 10.42 | 537,006 | -0.01(-0.09%) |
Jul 13, 2017 | 10.28 | 10.49 | 10.12 | 10.43 | 1,350,063 | +0.15(+1.50%) |
Jul 12, 2017 | 10.57 | 10.63 | 10.23 | 10.28 | 776,625 | -0.17(-1.61%) |
Jul 11, 2017 | 10.64 | 10.73 | 10.41 | 10.45 | 997,582 | -0.20(-1.89%) |
Jul 10, 2017 | 10.08 | 10.66 | 10.07 | 10.65 | 1,498,859 | +0.53(+5.22%) |
Jul 07, 2017 | 9.844 | 10.14 | 9.755 | 10.12 | 711,141 | +0.23(+2.37%) |
Jul 06, 2017 | 10.05 | 10.17 | 9.821 | 9.886 | 1,091,264 | -0.12(-1.22%) |
Jul 05, 2017 | 10.29 | 10.35 | 9.923 | 10.01 | 1,166,290 | -0.34(-3.30%) |
Jul 03, 2017 | 10.24 | 10.48 | 10.22 | 10.35 | 526,928 | +0.17(+1.65%) |
Jun 30, 2017 | 10.30 | 10.30 | 9.961 | 10.18 | 1,019,368 | -0.02(-0.23%) |
Jun 29, 2017 | 10.17 | 10.27 | 10.03 | 10.20 | 1,000,638 | +0.10(+1.02%) |
Jun 28, 2017 | 10.08 | 10.40 | 10.06 | 10.10 | 1,014,178 | +0.05(+0.51%) |
Jun 27, 2017 | 10.01 | 10.28 | 9.858 | 10.05 | 798,219 | +0.09(+0.94%) |
Jun 26, 2017 | 9.769 | 10.02 | 9.722 | 9.956 | 750,259 | +0.20(+2.01%) |
Jun 23, 2017 | 9.507 | 9.778 | 9.470 | 9.760 | 1,467,002 | +0.29(+3.06%) |
Jun 22, 2017 | 9.264 | 9.530 | 9.222 | 9.470 | 792,369 | +0.28(+3.00%) |
Jun 21, 2017 | 9.404 | 9.465 | 9.067 | 9.194 | 819,580 | -0.21(-2.19%) |
Jun 20, 2017 | 9.638 | 9.685 | 9.198 | 9.399 | 1,294,371 | -0.35(-3.60%) |
Jun 19, 2017 | 9.619 | 9.912 | 9.530 | 9.750 | 998,009 | +0.18(+1.86%) |
Jun 16, 2017 | 9.381 | 9.591 | 9.292 | 9.573 | 1,376,711 | +0.22(+2.35%) |
Jun 15, 2017 | 9.376 | 9.559 | 9.226 | 9.353 | 1,189,724 | -0.03(-0.30%) |
Jun 14, 2017 | 9.984 | 9.984 | 9.147 | 9.381 | 1,940,990 | -0.67(-6.70%) |
Jun 13, 2017 | 10.08 | 10.16 | 9.816 | 10.05 | 1,362,472 | -0.03(-0.33%) |
Jun 12, 2017 | 10.11 | 10.45 | 9.998 | 10.09 | 1,463,157 | +0.09(+0.89%) |
Jun 09, 2017 | 9.573 | 10.11 | 9.509 | 9.998 | 1,572,058 | +0.45(+4.75%) |
Jun 08, 2017 | 9.287 | 9.816 | 9.240 | 9.544 | 1,365,674 | +0.27(+2.87%) |
Jun 07, 2017 | 9.399 | 9.591 | 9.175 | 9.278 | 1,085,015 | -0.17(-1.78%) |
Jun 06, 2017 | 9.451 | 9.615 | 9.273 | 9.446 | 1,252,806 | -0.07(-0.74%) |
Jun 05, 2017 | 9.395 | 9.568 | 9.273 | 9.516 | 962,608 | +0.11(+1.14%) |
Jun 02, 2017 | 9.535 | 9.577 | 9.325 | 9.409 | 974,654 | -0.16(-1.71%) |
Jun 01, 2017 | 9.367 | 9.615 | 9.212 | 9.573 | 815,583 | +0.23(+2.50%) |
May 31, 2017 | 9.535 | 9.596 | 9.109 | 9.339 | 1,276,063 | -0.23(-2.44%) |
May 30, 2017 | 9.591 | 9.690 | 9.418 | 9.573 | 1,002,211 | -0.13(-1.30%) |
May 26, 2017 | 9.690 | 9.825 | 9.591 | 9.699 | 873,386 | -0.00(-0.05%) |
May 25, 2017 | 10.06 | 10.29 | 9.699 | 9.704 | 1,025,690 | -0.40(-3.94%) |
May 24, 2017 | 9.975 | 10.19 | 9.882 | 10.10 | 1,108,917 | +0.17(+1.70%) |
May 23, 2017 | 10.10 | 10.14 | 9.783 | 9.933 | 1,205,942 | -0.10(-1.03%) |
May 22, 2017 | 10.06 | 10.18 | 9.994 | 10.04 | 1,005,590 | +0.05(+0.52%) |
May 19, 2017 | 9.933 | 10.04 | 9.830 | 9.984 | 1,059,576 | +0.11(+1.14%) |
May 18, 2017 | 9.694 | 9.947 | 9.675 | 9.872 | 981,821 | +0.14(+1.39%) |
May 17, 2017 | 9.853 | 9.923 | 9.638 | 9.736 | 1,152,406 | -0.20(-1.98%) |
May 16, 2017 | 10.16 | 10.20 | 9.802 | 9.933 | 956,506 | -0.22(-2.12%) |
May 15, 2017 | 10.48 | 10.60 | 10.10 | 10.15 | 1,430,797 | -0.12(-1.19%) |
May 12, 2017 | 10.43 | 10.48 | 10.24 | 10.27 | 758,594 | -0.17(-1.61%) |
May 11, 2017 | 10.54 | 10.59 | 10.34 | 10.44 | 1,215,242 | -0.04(-0.36%) |
May 10, 2017 | 10.41 | 10.57 | 10.34 | 10.48 | 1,185,511 | +0.09(+0.86%) |
May 09, 2017 | 10.41 | 10.60 | 10.17 | 10.39 | 2,046,330 | -0.04(-0.40%) |
May 08, 2017 | 10.25 | 10.47 | 10.21 | 10.43 | 1,185,513 | +0.18(+1.78%) |
May 05, 2017 | 9.984 | 10.27 | 9.858 | 10.25 | 1,509,194 | +0.26(+2.58%) |
May 04, 2017 | 10.18 | 10.24 | 9.844 | 9.989 | 1,438,956 | -0.26(-2.51%) |
May 03, 2017 | 10.32 | 10.47 | 10.16 | 10.25 | 1,891,864 | -0.07(-0.71%) |
May 02, 2017 | 10.46 | 10.61 | 10.19 | 10.32 | 1,817,515 | -0.08(-0.79%) |
May 01, 2017 | 10.02 | 10.55 | 10.01 | 10.40 | 3,032,240 | +0.39(+3.88%) |
Apr 28, 2017 | 10.12 | 10.35 | 9.835 | 10.01 | 2,824,598 | -0.03(-0.32%) |
Apr 27, 2017 | 9.231 | 10.12 | 9.231 | 10.04 | 4,582,976 | +1.04(+11.53%) |
Apr 26, 2017 | 9.254 | 9.327 | 8.984 | 9.007 | 1,778,118 | -0.29(-3.10%) |
Apr 25, 2017 | 9.231 | 9.418 | 9.126 | 9.295 | 1,616,585 | +0.07(+0.79%) |
Apr 24, 2017 | 8.952 | 9.286 | 8.884 | 9.222 | 2,103,692 | +0.38(+4.29%) |
Apr 21, 2017 | 8.517 | 8.943 | 8.517 | 8.842 | 1,595,366 | +0.32(+3.81%) |
Apr 20, 2017 | 8.325 | 8.564 | 8.262 | 8.517 | 1,275,388 | +0.26(+3.10%) |
Apr 19, 2017 | 8.499 | 8.499 | 8.179 | 8.261 | 1,464,979 | -0.17(-2.06%) |
Apr 18, 2017 | 8.270 | 8.554 | 8.188 | 8.435 | 1,433,861 | +0.12(+1.43%) |
Apr 17, 2017 | 8.106 | 8.316 | 8.046 | 8.316 | 1,508,687 | +0.23(+2.89%) |
Apr 13, 2017 | 8.092 | 8.298 | 8.018 | 8.083 | 1,411,512 | -0.01(-0.11%) |
Apr 12, 2017 | 8.256 | 8.471 | 8.041 | 8.092 | 1,491,324 | -0.16(-1.89%) |
Apr 11, 2017 | 8.266 | 8.362 | 8.060 | 8.247 | 2,378,495 | -0.05(-0.55%) |
Apr 10, 2017 | 8.192 | 8.439 | 8.152 | 8.293 | 1,110,211 | +0.14(+1.74%) |
Apr 07, 2017 | 8.183 | 8.362 | 8.046 | 8.151 | 1,947,677 | -0.02(-0.28%) |
Apr 06, 2017 | 8.476 | 8.522 | 8.078 | 8.174 | 2,698,345 | -0.25(-2.93%) |
Apr 05, 2017 | 9.043 | 9.226 | 8.316 | 8.421 | 2,919,563 | -0.64(-7.07%) |
Apr 04, 2017 | 9.130 | 9.226 | 8.984 | 9.062 | 1,372,434 | -0.05(-0.55%) |
Apr 03, 2017 | 9.126 | 9.286 | 8.924 | 9.112 | 1,432,556 | -0.07(-0.80%) |
Mar 31, 2017 | 9.094 | 9.318 | 9.052 | 9.185 | 1,591,114 | +0.09(+1.01%) |
Mar 30, 2017 | 9.235 | 9.309 | 9.057 | 9.094 | 1,255,212 | -0.17(-1.83%) |
Mar 29, 2017 | 8.897 | 9.331 | 8.874 | 9.263 | 1,676,413 | +0.37(+4.11%) |
Mar 28, 2017 | 9.016 | 9.135 | 8.755 | 8.897 | 2,009,256 | -0.07(-0.82%) |
Mar 27, 2017 | 8.677 | 9.043 | 8.636 | 8.970 | 1,037,047 | +0.20(+2.24%) |
Mar 24, 2017 | 8.906 | 8.947 | 8.764 | 8.773 | 1,103,134 | -0.12(-1.39%) |
Mar 23, 2017 | 8.920 | 9.098 | 8.856 | 8.897 | 1,002,654 | -0.03(-0.36%) |
Mar 22, 2017 | 8.915 | 9.126 | 8.783 | 8.929 | 1,047,289 | -0.04(-0.41%) |
Mar 21, 2017 | 9.464 | 9.610 | 8.892 | 8.965 | 1,675,526 | -0.45(-4.81%) |
Mar 20, 2017 | 9.240 | 9.487 | 9.196 | 9.418 | 1,329,314 | +0.20(+2.13%) |
Mar 17, 2017 | 9.702 | 9.743 | 9.096 | 9.222 | 2,855,764 | -0.42(-4.32%) |
Mar 16, 2017 | 9.542 | 9.830 | 9.450 | 9.638 | 1,228,082 | +0.11(+1.10%) |
Mar 15, 2017 | 9.272 | 9.592 | 9.148 | 9.533 | 2,117,996 | +0.27(+2.96%) |
Mar 14, 2017 | 9.469 | 9.469 | 9.158 | 9.258 | 1,712,752 | -0.34(-3.57%) |
Mar 13, 2017 | 9.757 | 9.427 | 9.601 | 978,602 | +0.08(+0.87%) | |
Mar 10, 2017 | 9.633 | 9.711 | 9.350 | 9.519 | 1,405,603 | -0.04(-0.43%) |
Mar 09, 2017 | 9.684 | 9.757 | 9.382 | 9.560 | 1,076,741 | -0.21(-2.20%) |
Mar 08, 2017 | 9.720 | 10.04 | 9.716 | 9.775 | 1,064,931 | -0.01(-0.14%) |
Mar 07, 2017 | 9.976 | 9.976 | 9.729 | 9.789 | 949,047 | -0.14(-1.38%) |
Mar 06, 2017 | 10.14 | 10.21 | 9.816 | 9.926 | 1,291,544 | -0.27(-2.69%) |
Mar 03, 2017 | 10.27 | 10.37 | 10.12 | 10.20 | 1,523,321 | -0.06(-0.62%) |
Mar 02, 2017 | 10.69 | 10.82 | 10.23 | 10.26 | 1,550,233 | -0.52(-4.79%) |
Mar 01, 2017 | 10.64 | 11.04 | 10.60 | 10.78 | 2,390,580 | +0.30(+2.84%) |
Feb 28, 2017 | 10.16 | 10.91 | 10.14 | 10.48 | 3,632,540 | +0.35(+3.48%) |
Feb 27, 2017 | 10.15 | 10.26 | 9.899 | 10.13 | 1,347,097 | -0.02(-0.23%) |
Feb 24, 2017 | 10.29 | 10.38 | 10.00 | 10.15 | 1,190,482 | -0.25(-2.42%) |
Feb 23, 2017 | 10.24 | 10.43 | 10.10 | 10.41 | 1,473,295 | +0.16(+1.61%) |
Feb 22, 2017 | 10.58 | 10.74 | 10.20 | 10.24 | 2,270,456 | -0.42(-3.90%) |
Feb 21, 2017 | 10.74 | 10.85 | 10.48 | 10.66 | 1,802,400 | +0.04(+0.34%) |
Feb 17, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.72%) | |
Feb 16, 2017 | 10.04 | 10.90 | 9.821 | 10.55 | 4,868,445 | +0.91(+9.48%) |
Feb 15, 2017 | 9.763 | 9.763 | 9.499 | 9.633 | 1,448,540 | -0.14(-1.46%) |
Feb 14, 2017 | 9.477 | 9.803 | 9.418 | 9.776 | 1,139,770 | +0.20(+2.10%) |
Feb 13, 2017 | 9.669 | 9.826 | 9.517 | 9.575 | 870,777 | -0.08(-0.83%) |
Feb 10, 2017 | 9.839 | 9.839 | 9.448 | 9.656 | 925,653 | -0.04(-0.46%) |
Feb 09, 2017 | 9.857 | 9.964 | 9.615 | 9.700 | 959,074 | -0.07(-0.69%) |
Feb 08, 2017 | 9.508 | 9.821 | 9.298 | 9.767 | 1,448,902 | +0.19(+2.01%) |
Feb 07, 2017 | 9.633 | 9.803 | 9.508 | 9.575 | 1,446,466 | -0.08(-0.79%) |
Feb 06, 2017 | 9.785 | 10.04 | 9.611 | 9.651 | 1,288,873 | -0.13(-1.37%) |
Feb 03, 2017 | 9.776 | 9.906 | 9.642 | 9.785 | 1,156,828 | +0.09(+0.97%) |
Feb 02, 2017 | 9.781 | 9.839 | 9.517 | 9.691 | 1,481,182 | -0.08(-0.78%) |
Feb 01, 2017 | 10.05 | 10.05 | 9.624 | 9.767 | 2,008,999 | -0.17(-1.71%) |
Jan 31, 2017 | 10.11 | 10.40 | 9.897 | 9.937 | 2,156,204 | -0.17(-1.64%) |
Jan 30, 2017 | 10.36 | 10.36 | 9.915 | 10.10 | 3,504,516 | -0.26(-2.50%) |
Jan 27, 2017 | 10.95 | 10.95 | 10.32 | 10.36 | 1,684,833 | -0.61(-5.55%) |
Jan 26, 2017 | 11.11 | 11.49 | 10.85 | 10.97 | 2,393,601 | -0.11(-0.97%) |
Jan 25, 2017 | 10.89 | 11.08 | 10.69 | 11.08 | 1,704,686 | +0.29(+2.65%) |
Jan 24, 2017 | 10.40 | 10.87 | 10.40 | 10.79 | 1,825,407 | +0.49(+4.73%) |
Jan 23, 2017 | 10.26 | 10.62 | 10.23 | 10.30 | 1,332,768 | -0.11(-1.07%) |
Jan 20, 2017 | 10.32 | 10.44 | 10.21 | 10.42 | 942,656 | +0.19(+1.88%) |
Jan 19, 2017 | 10.42 | 10.45 | 10.15 | 10.22 | 1,220,185 | -0.16(-1.55%) |
Jan 18, 2017 | 10.31 | 10.55 | 10.17 | 10.38 | 1,363,175 | -0.01(-0.09%) |
Jan 17, 2017 | 10.17 | 10.70 | 10.17 | 10.39 | 1,364,277 | +0.21(+2.11%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 10.24 | 10.51 | 10.10 | 10.20 | 1,406,529 | -0.07(-0.70%) |
Jan 11, 2017 | 10.04 | 10.30 | 9.960 | 10.27 | 1,456,713 | +0.22(+2.23%) |
Jan 10, 2017 | 10.02 | 10.34 | 9.920 | 10.05 | 1,849,001 | +0.15(+1.54%) |
Jan 09, 2017 | 10.21 | 10.27 | 9.848 | 9.897 | 2,543,435 | -0.40(-3.87%) |
Jan 06, 2017 | 10.84 | 10.84 | 10.27 | 10.30 | 1,740,837 | -0.47(-4.40%) |
Jan 05, 2017 | 11.19 | 11.29 | 10.65 | 10.77 | 2,052,000 | -0.37(-3.33%) |
Jan 04, 2017 | 11.12 | 11.35 | 11.00 | 11.14 | 1,515,676 | +0.03(+0.24%) |
Jan 03, 2017 | 11.56 | 11.59 | 10.69 | 11.11 | 2,824,553 | -0.25(-2.17%) |
Dec 30, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.34(+3.13%) | |
Dec 29, 2016 | 10.80 | 11.09 | 10.78 | 11.02 | 1,458,447 | +0.21(+1.99%) |
Dec 28, 2016 | 10.70 | 10.83 | 10.59 | 10.80 | 1,537,827 | +0.18(+1.69%) |
Dec 27, 2016 | 10.72 | 10.85 | 10.55 | 10.62 | 1,248,829 | -0.02(-0.21%) |
Dec 23, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.08 | 10.90 | 9.941 | 10.60 | 4,442,493 | +1.01(+10.49%) |
Dec 21, 2016 | 9.575 | 9.653 | 9.468 | 9.593 | 959,016 | +0.02(+0.19%) |
Dec 20, 2016 | 9.602 | 9.763 | 9.499 | 9.575 | 1,259,659 | +0.01(+0.09%) |
Dec 19, 2016 | 9.436 | 9.605 | 9.347 | 9.566 | 1,831,501 | +0.07(+0.71%) |
Dec 16, 2016 | 9.553 | 9.763 | 9.356 | 9.499 | 6,951,134 | -0.09(-0.98%) |
Dec 15, 2016 | 9.316 | 9.763 | 9.284 | 9.593 | 2,238,990 | +0.18(+1.95%) |
Dec 14, 2016 | 10.26 | 10.26 | 9.230 | 9.409 | 3,343,193 | -0.99(-9.55%) |
Dec 13, 2016 | 10.41 | 10.65 | 10.27 | 10.40 | 2,178,914 | +0.02(+0.17%) |
Dec 12, 2016 | 10.82 | 10.96 | 10.17 | 10.38 | 1,964,125 | -0.12(-1.11%) |
Dec 09, 2016 | 11.15 | 11.15 | 10.12 | 10.50 | 3,677,687 | -0.58(-5.25%) |
Dec 08, 2016 | 9.745 | 11.16 | 9.638 | 11.08 | 6,985,343 | +1.62(+17.17%) |
Dec 07, 2016 | 8.345 | 9.767 | 8.300 | 9.459 | 5,409,650 | +1.19(+14.33%) |
Dec 06, 2016 | 8.063 | 8.286 | 7.830 | 8.273 | 1,550,681 | +0.19(+2.38%) |
Dec 05, 2016 | 7.553 | 8.098 | 7.553 | 8.081 | 1,529,439 | +0.59(+7.82%) |
Dec 02, 2016 | 7.723 | 7.839 | 7.490 | 7.494 | 1,020,655 | -0.25(-3.18%) |
Dec 01, 2016 | 7.606 | 7.875 | 7.383 | 7.741 | 2,074,609 | +0.26(+3.41%) |
Nov 30, 2016 | 7.597 | 7.611 | 7.177 | 7.486 | 2,902,245 | +0.26(+3.53%) |
Nov 29, 2016 | 7.477 | 7.490 | 7.226 | 7.230 | 2,152,963 | -0.29(-3.87%) |
Nov 28, 2016 | 7.857 | 7.864 | 7.517 | 7.521 | 1,278,417 | -0.34(-4.27%) |
Nov 25, 2016 | 7.843 | 7.915 | 7.767 | 7.857 | 466,272 | -0.02(-0.28%) |
Nov 23, 2016 | 7.879 | 7.879 | 7.879 | 0 | -0.15(-1.89%) | |
Nov 22, 2016 | 8.009 | 8.197 | 7.937 | 8.031 | 1,871,765 | +0.14(+1.82%) |
Nov 21, 2016 | 7.946 | 8.031 | 7.875 | 7.888 | 2,143,147 | +0.07(+0.92%) |
Nov 18, 2016 | 7.714 | 7.911 | 7.597 | 7.817 | 1,910,785 | +0.15(+1.98%) |
Nov 17, 2016 | 7.633 | 7.817 | 7.530 | 7.664 | 1,986,012 | +0.18(+2.39%) |
Nov 16, 2016 | 7.396 | 7.539 | 7.302 | 7.486 | 1,735,355 | +0.09(+1.21%) |
Nov 15, 2016 | 7.280 | 7.450 | 7.092 | 7.396 | 2,740,428 | +0.09(+1.22%) |
Nov 14, 2016 | 7.298 | 7.530 | 7.141 | 7.307 | 2,786,679 | +0.14(+2.00%) |
Nov 11, 2016 | 7.078 | 7.190 | 6.796 | 7.163 | 2,251,848 | +0.04(+0.50%) |
Nov 10, 2016 | 7.177 | 7.575 | 7.007 | 7.128 | 3,882,597 | +0.03(+0.38%) |
Nov 09, 2016 | 5.893 | 7.272 | 5.870 | 7.101 | 5,428,522 | +1.38(+24.08%) |
Nov 08, 2016 | 5.754 | 5.879 | 5.679 | 5.723 | 1,038,638 | -0.05(-0.93%) |
Nov 07, 2016 | 5.870 | 5.933 | 5.718 | 5.776 | 1,083,346 | +0.01(+0.16%) |
Nov 04, 2016 | 5.629 | 5.861 | 5.602 | 5.767 | 1,754,848 | +0.11(+1.98%) |
Nov 03, 2016 | 5.602 | 5.687 | 5.383 | 5.656 | 2,981,339 | +0.06(+1.04%) |
Nov 02, 2016 | 5.726 | 5.748 | 5.492 | 5.597 | 2,321,603 | -0.15(-2.55%) |