Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.00 | 13.04 | 12.83 | 12.97 | 1,618,837 | +0.03(+0.21%) |
Sep 28, 2017 | 13.06 | 13.21 | 12.88 | 12.94 | 1,701,465 | -0.17(-1.30%) |
Sep 27, 2017 | 13.22 | 12.81 | 13.11 | 3,330,913 | +0.18(+1.39%) | |
Sep 26, 2017 | 12.88 | 12.96 | 12.76 | 12.93 | 2,128,563 | +0.09(+0.70%) |
Sep 25, 2017 | 12.88 | 13.27 | 12.72 | 12.84 | 3,310,727 | +0.04(+0.28%) |
Sep 22, 2017 | 12.57 | 12.84 | 12.54 | 12.81 | 2,107,952 | +0.26(+2.08%) |
Sep 21, 2017 | 12.58 | 12.59 | 12.42 | 12.55 | 1,003,210 | +0.04(+0.29%) |
Sep 20, 2017 | 12.57 | 12.67 | 12.39 | 12.51 | 2,579,992 | -0.08(-0.64%) |
Sep 19, 2017 | 12.72 | 12.83 | 12.49 | 12.59 | 1,521,981 | -0.05(-0.43%) |
Sep 18, 2017 | 12.81 | 12.95 | 12.56 | 12.65 | 2,351,908 | -0.14(-1.12%) |
Sep 15, 2017 | 12.62 | 12.84 | 12.55 | 12.79 | 3,485,632 | +0.16(+1.28%) |
Sep 14, 2017 | 12.54 | 12.70 | 12.32 | 12.63 | 2,603,555 | +0.09(+0.72%) |
Sep 13, 2017 | 12.57 | 12.70 | 12.47 | 12.54 | 3,139,119 | -0.08(-0.64%) |
Sep 12, 2017 | 12.24 | 12.79 | 12.24 | 12.62 | 3,429,418 | +0.37(+3.01%) |
Sep 11, 2017 | 12.03 | 12.44 | 11.98 | 12.25 | 2,628,660 | +0.11(+0.89%) |
Sep 08, 2017 | 12.21 | 12.30 | 12.05 | 12.14 | 3,136,352 | -0.11(-0.88%) |
Sep 07, 2017 | 12.30 | 12.37 | 12.05 | 12.25 | 2,706,603 | +0.03(+0.22%) |
Sep 06, 2017 | 11.86 | 12.27 | 11.82 | 12.22 | 4,108,527 | +0.43(+3.66%) |
Sep 05, 2017 | 11.74 | 11.85 | 11.56 | 11.79 | 2,988,399 | +0.03(+0.23%) |
Sep 01, 2017 | 11.50 | 11.80 | 11.43 | 11.77 | 3,193,610 | +0.32(+2.83%) |
Aug 31, 2017 | 11.36 | 11.54 | 11.34 | 11.44 | 3,061,012 | +0.23(+2.08%) |
Aug 30, 2017 | 11.09 | 11.40 | 10.98 | 11.21 | 4,534,010 | +0.13(+1.14%) |
Aug 29, 2017 | 10.95 | 11.22 | 10.83 | 11.08 | 5,190,593 | -0.06(-0.56%) |
Aug 28, 2017 | 10.91 | 11.16 | 10.86 | 11.14 | 6,811,212 | +0.24(+2.19%) |
Aug 25, 2017 | 10.23 | 10.91 | 10.02 | 10.91 | 15,329,291 | +0.96(+9.69%) |
Aug 24, 2017 | 9.563 | 10.15 | 9.333 | 9.943 | 23,141,840 | +1.45(+17.07%) |
Aug 23, 2017 | 8.396 | 8.595 | 8.228 | 8.493 | 7,480,860 | +0.41(+5.03%) |
Aug 22, 2017 | 8.290 | 8.374 | 8.078 | 8.087 | 4,868,344 | -0.12(-1.51%) |
Aug 21, 2017 | 8.414 | 8.476 | 7.981 | 8.210 | 4,031,886 | -0.33(-3.83%) |
Aug 18, 2017 | 8.334 | 8.564 | 8.210 | 8.537 | 2,620,838 | +0.15(+1.79%) |
Aug 17, 2017 | 8.378 | 8.537 | 8.264 | 8.387 | 1,804,176 | -0.07(-0.84%) |
Aug 16, 2017 | 8.467 | 8.617 | 8.405 | 8.458 | 2,597,761 | +0.18(+2.13%) |
Aug 15, 2017 | 8.520 | 8.542 | 8.065 | 8.281 | 3,409,898 | -0.30(-3.50%) |
Aug 14, 2017 | 8.758 | 8.758 | 8.546 | 8.582 | 1,669,798 | -0.09(-1.02%) |
Aug 11, 2017 | 8.573 | 8.750 | 8.520 | 8.670 | 3,064,044 | +0.03(+0.31%) |
Aug 10, 2017 | 8.794 | 8.820 | 8.555 | 8.644 | 3,057,251 | -0.26(-2.88%) |
Aug 09, 2017 | 8.926 | 8.938 | 8.608 | 8.900 | 2,408,684 | -0.15(-1.66%) |
Aug 08, 2017 | 9.121 | 9.271 | 9.041 | 9.050 | 2,225,232 | +0.02(+0.20%) |
Aug 07, 2017 | 9.032 | 9.227 | 8.962 | 9.032 | 2,575,378 | +0.04(+0.49%) |
Aug 04, 2017 | 8.829 | 9.006 | 8.803 | 8.988 | 2,080,421 | +0.18(+2.01%) |
Aug 03, 2017 | 8.750 | 8.953 | 8.697 | 8.811 | 2,094,353 | +0.04(+0.40%) |
Aug 02, 2017 | 8.918 | 8.971 | 8.599 | 8.776 | 2,420,418 | -0.19(-2.17%) |
Aug 01, 2017 | 8.732 | 8.997 | 8.707 | 8.971 | 2,995,901 | +0.27(+3.15%) |
Jul 31, 2017 | 8.732 | 8.767 | 8.564 | 8.697 | 2,876,893 | +0.01(+0.10%) |
Jul 28, 2017 | 8.661 | 8.723 | 8.493 | 8.688 | 5,082,515 | -0.02(-0.20%) |
Jul 27, 2017 | 8.537 | 8.741 | 8.392 | 8.705 | 3,409,684 | +0.27(+3.25%) |
Jul 26, 2017 | 8.431 | 8.555 | 8.290 | 8.431 | 2,264,725 | -0.03(-0.31%) |
Jul 25, 2017 | 8.184 | 8.599 | 8.175 | 8.458 | 2,578,344 | +0.25(+3.01%) |
Jul 24, 2017 | 8.352 | 8.371 | 8.193 | 8.210 | 2,437,369 | -0.24(-2.82%) |
Jul 21, 2017 | 8.537 | 8.546 | 8.264 | 8.449 | 3,751,771 | -0.05(-0.62%) |
Jul 20, 2017 | 8.511 | 8.617 | 8.414 | 8.502 | 2,816,433 | +0.07(+0.84%) |
Jul 19, 2017 | 8.281 | 8.502 | 8.281 | 8.431 | 4,580,049 | +0.23(+2.80%) |
Jul 18, 2017 | 8.184 | 8.281 | 8.104 | 8.202 | 3,876,049 | +0.01(+0.11%) |
Jul 17, 2017 | 7.857 | 8.299 | 7.848 | 8.193 | 5,191,232 | +0.34(+4.27%) |
Jul 14, 2017 | 8.025 | 8.087 | 7.848 | 7.857 | 6,777,672 | -0.12(-1.55%) |
Jul 13, 2017 | 7.901 | 8.051 | 7.830 | 7.981 | 7,817,510 | +0.12(+1.57%) |
Jul 12, 2017 | 8.210 | 8.290 | 7.786 | 7.857 | 11,170,065 | -0.31(-3.79%) |
Jul 11, 2017 | 8.476 | 8.608 | 8.025 | 8.166 | 16,047,465 | -0.31(-3.65%) |
Jul 10, 2017 | 9.536 | 9.580 | 8.405 | 8.476 | 31,495,472 | -2.27(-21.14%) |
Jul 07, 2017 | 10.85 | 10.85 | 10.62 | 10.75 | 1,511,954 | -0.10(-0.90%) |
Jul 06, 2017 | 11.22 | 11.29 | 10.81 | 10.84 | 1,962,003 | -0.49(-4.36%) |
Jul 05, 2017 | 11.25 | 11.36 | 11.18 | 11.34 | 1,812,661 | +0.06(+0.55%) |
Jul 03, 2017 | 11.10 | 11.38 | 11.06 | 11.28 | 1,106,316 | +0.28(+2.57%) |
Jun 30, 2017 | 11.05 | 11.13 | 10.84 | 10.99 | 3,566,748 | -0.04(-0.32%) |
Jun 29, 2017 | 10.94 | 11.16 | 10.88 | 11.03 | 2,071,436 | +0.16(+1.46%) |
Jun 28, 2017 | 11.03 | 11.18 | 10.84 | 10.87 | 3,858,654 | -0.11(-0.97%) |
Jun 27, 2017 | 10.78 | 11.03 | 10.73 | 10.98 | 3,057,948 | +0.18(+1.64%) |
Jun 26, 2017 | 10.87 | 10.91 | 10.66 | 10.80 | 2,770,305 | -0.06(-0.57%) |
Jun 23, 2017 | 10.74 | 10.91 | 10.49 | 10.86 | 2,926,009 | +0.08(+0.74%) |
Jun 22, 2017 | 10.81 | 10.89 | 10.57 | 10.78 | 3,338,441 | +0.13(+1.24%) |
Jun 21, 2017 | 10.77 | 10.91 | 10.61 | 10.65 | 1,392,497 | -0.14(-1.31%) |
Jun 20, 2017 | 11.12 | 11.12 | 10.69 | 10.79 | 1,815,455 | -0.34(-3.02%) |
Jun 19, 2017 | 11.12 | 11.14 | 10.82 | 11.13 | 1,975,218 | +0.05(+0.48%) |
Jun 16, 2017 | 10.90 | 11.08 | 10.79 | 11.07 | 2,462,232 | +0.00(+0.00%) |
Jun 15, 2017 | 10.98 | 11.22 | 10.84 | 11.07 | 3,162,742 | +0.00(+0.00%) |
Jun 14, 2017 | 11.14 | 11.14 | 10.86 | 11.07 | 3,461,313 | -0.03(-0.24%) |
Jun 13, 2017 | 11.16 | 11.26 | 11.00 | 11.10 | 3,431,175 | -0.05(-0.48%) |
Jun 12, 2017 | 11.05 | 11.46 | 10.97 | 11.15 | 3,747,482 | -0.09(-0.79%) |
Jun 09, 2017 | 10.84 | 11.34 | 10.65 | 11.24 | 4,785,974 | +0.37(+3.41%) |
Jun 08, 2017 | 10.74 | 10.94 | 10.68 | 10.87 | 4,146,302 | +0.20(+1.91%) |
Jun 07, 2017 | 10.91 | 10.94 | 10.61 | 10.67 | 3,232,052 | -0.22(-2.03%) |
Jun 06, 2017 | 11.41 | 11.41 | 10.74 | 10.89 | 4,134,318 | -0.62(-5.38%) |
Jun 05, 2017 | 11.83 | 11.87 | 11.49 | 11.51 | 2,514,912 | -0.35(-2.98%) |
Jun 02, 2017 | 12.09 | 12.19 | 11.69 | 11.86 | 2,392,221 | -0.29(-2.40%) |
Jun 01, 2017 | 11.62 | 12.23 | 11.49 | 12.15 | 3,646,369 | +0.49(+4.25%) |
May 31, 2017 | 11.56 | 11.67 | 11.22 | 11.66 | 3,589,138 | +0.08(+0.69%) |
May 30, 2017 | 11.56 | 11.74 | 11.51 | 11.58 | 3,366,445 | +0.07(+0.61%) |
May 26, 2017 | 12.17 | 12.19 | 11.33 | 11.51 | 7,208,160 | -0.72(-5.91%) |
May 25, 2017 | 11.90 | 12.34 | 11.81 | 12.23 | 9,658,167 | +1.01(+9.00%) |
May 24, 2017 | 10.61 | 11.83 | 10.38 | 11.22 | 12,761,171 | +0.60(+5.66%) |
May 23, 2017 | 10.92 | 10.96 | 10.61 | 10.62 | 2,315,944 | -0.26(-2.40%) |
May 22, 2017 | 10.84 | 11.02 | 10.77 | 10.88 | 2,776,905 | +0.03(+0.32%) |
May 19, 2017 | 11.00 | 11.06 | 10.65 | 10.85 | 3,085,111 | -0.09(-0.80%) |
May 18, 2017 | 11.25 | 11.39 | 10.86 | 10.93 | 3,075,434 | -0.30(-2.64%) |
May 17, 2017 | 11.79 | 11.58 | 11.22 | 11.23 | 3,984,693 | -0.56(-4.73%) |
May 16, 2017 | 11.77 | 11.95 | 11.60 | 11.79 | 3,352,068 | -0.17(-1.38%) |
May 15, 2017 | 12.07 | 12.22 | 11.80 | 11.95 | 6,404,166 | -0.09(-0.72%) |
May 12, 2017 | 12.05 | 12.27 | 11.95 | 12.04 | 4,788,963 | -0.24(-1.92%) |
May 11, 2017 | 12.25 | 12.44 | 12.15 | 12.27 | 8,651,609 | -0.10(-0.84%) |
May 10, 2017 | 12.10 | 12.62 | 11.59 | 12.38 | 18,460,430 | +1.35(+12.23%) |
May 09, 2017 | 10.99 | 11.22 | 10.97 | 11.03 | 2,313,111 | +0.03(+0.24%) |
May 08, 2017 | 10.95 | 11.30 | 10.94 | 11.00 | 3,399,021 | +0.10(+0.96%) |
May 05, 2017 | 10.52 | 10.99 | 10.50 | 10.90 | 3,653,691 | +0.43(+4.07%) |
May 04, 2017 | 10.72 | 10.79 | 10.43 | 10.47 | 3,216,961 | -0.28(-2.59%) |
May 03, 2017 | 10.75 | 10.85 | 10.59 | 10.75 | 2,535,603 | -0.09(-0.80%) |
May 02, 2017 | 10.44 | 10.88 | 10.32 | 10.84 | 3,401,777 | +0.40(+3.84%) |
May 01, 2017 | 10.46 | 10.54 | 10.36 | 10.44 | 2,155,478 | +0.00(+0.00%) |
Apr 28, 2017 | 10.54 | 10.58 | 10.39 | 10.44 | 2,361,749 | -0.11(-1.07%) |
Apr 27, 2017 | 10.52 | 10.59 | 10.30 | 10.55 | 2,566,598 | +0.03(+0.25%) |
Apr 26, 2017 | 10.31 | 10.68 | 10.25 | 10.52 | 4,024,972 | +0.27(+2.63%) |
Apr 25, 2017 | 10.39 | 10.53 | 10.25 | 10.25 | 2,748,120 | -0.13(-1.26%) |
Apr 24, 2017 | 10.29 | 10.50 | 10.21 | 10.39 | 3,386,418 | +0.22(+2.14%) |
Apr 21, 2017 | 10.18 | 10.18 | 9.872 | 10.17 | 3,047,979 | -0.02(-0.17%) |
Apr 20, 2017 | 9.776 | 10.46 | 9.758 | 10.18 | 6,984,144 | +0.51(+5.31%) |
Apr 19, 2017 | 9.637 | 9.819 | 9.619 | 9.671 | 2,142,911 | +0.06(+0.63%) |
Apr 18, 2017 | 9.628 | 9.693 | 9.384 | 9.610 | 3,170,992 | +0.09(+0.91%) |
Apr 17, 2017 | 9.428 | 9.541 | 9.262 | 9.523 | 2,238,052 | +0.10(+1.11%) |
Apr 13, 2017 | 9.689 | 9.724 | 9.341 | 9.419 | 2,791,457 | -0.27(-2.79%) |
Apr 12, 2017 | 9.767 | 9.837 | 9.637 | 9.689 | 1,917,415 | -0.09(-0.89%) |
Apr 11, 2017 | 9.515 | 9.811 | 9.358 | 9.776 | 3,733,953 | +0.26(+2.74%) |
Apr 10, 2017 | 9.314 | 9.698 | 9.262 | 9.515 | 3,742,215 | +0.27(+2.92%) |
Apr 07, 2017 | 9.236 | 9.332 | 9.140 | 9.245 | 3,647,874 | -0.01(-0.09%) |
Apr 06, 2017 | 9.336 | 9.602 | 9.210 | 9.254 | 4,897,314 | +0.01(+0.09%) |
Apr 05, 2017 | 9.549 | 9.602 | 9.175 | 9.245 | 4,578,033 | -0.27(-2.84%) |
Apr 04, 2017 | 9.784 | 9.802 | 9.358 | 9.515 | 6,868,660 | -0.37(-3.79%) |
Apr 03, 2017 | 10.36 | 10.39 | 9.863 | 9.889 | 4,301,390 | -0.50(-4.78%) |
Mar 31, 2017 | 10.65 | 10.79 | 10.26 | 10.39 | 4,040,015 | -0.27(-2.53%) |
Mar 30, 2017 | 10.63 | 10.82 | 10.53 | 10.65 | 3,668,587 | -0.03(-0.33%) |
Mar 29, 2017 | 10.32 | 10.85 | 10.32 | 10.69 | 5,780,803 | +0.37(+3.63%) |
Mar 28, 2017 | 10.01 | 10.34 | 10.01 | 10.32 | 3,266,633 | +0.24(+2.42%) |
Mar 27, 2017 | 9.706 | 10.21 | 9.706 | 10.07 | 3,396,076 | +0.23(+2.30%) |
Mar 24, 2017 | 9.802 | 9.950 | 9.706 | 9.845 | 2,238,738 | +0.05(+0.53%) |
Mar 23, 2017 | 9.628 | 9.932 | 9.628 | 9.793 | 3,216,526 | +0.18(+1.90%) |
Mar 22, 2017 | 9.863 | 9.924 | 9.428 | 9.610 | 6,190,280 | -0.34(-3.41%) |
Mar 21, 2017 | 10.18 | 10.21 | 9.628 | 9.950 | 4,305,845 | -0.21(-2.06%) |
Mar 20, 2017 | 10.45 | 10.52 | 10.09 | 10.16 | 5,034,592 | -0.29(-2.75%) |
Mar 17, 2017 | 10.56 | 10.58 | 10.22 | 10.45 | 4,818,204 | -0.05(-0.50%) |
Mar 16, 2017 | 10.27 | 10.49 | 10.21 | 10.50 | 3,287,067 | +0.22(+2.12%) |
Mar 15, 2017 | 10.16 | 10.29 | 9.889 | 10.28 | 2,695,275 | +0.15(+1.46%) |
Mar 14, 2017 | 10.20 | 10.25 | 9.898 | 10.13 | 3,591,890 | -0.03(-0.34%) |
Mar 13, 2017 | 10.38 | 10.52 | 10.13 | 10.17 | 3,024,146 | -0.26(-2.50%) |
Mar 10, 2017 | 10.21 | 10.49 | 10.17 | 10.43 | 3,135,352 | +0.18(+1.78%) |
Mar 09, 2017 | 10.23 | 10.34 | 10.13 | 10.25 | 3,566,194 | -0.04(-0.42%) |
Mar 08, 2017 | 10.15 | 10.39 | 10.04 | 10.29 | 5,011,920 | +0.09(+0.85%) |
Mar 07, 2017 | 10.40 | 10.54 | 10.15 | 10.20 | 6,168,281 | -0.24(-2.33%) |
Mar 06, 2017 | 10.62 | 10.80 | 10.27 | 10.45 | 6,419,680 | -0.21(-1.96%) |
Mar 03, 2017 | 11.46 | 11.48 | 10.57 | 10.65 | 11,620,812 | -0.94(-8.11%) |
Mar 02, 2017 | 10.90 | 11.97 | 10.79 | 11.60 | 23,002,712 | +1.42(+13.94%) |
Mar 01, 2017 | 10.32 | 10.32 | 9.549 | 10.18 | 11,958,116 | -0.06(-0.60%) |
Feb 28, 2017 | 10.44 | 10.44 | 10.06 | 10.24 | 5,402,029 | -0.27(-2.61%) |
Feb 27, 2017 | 10.21 | 10.55 | 10.15 | 10.51 | 4,453,532 | +0.26(+2.50%) |
Feb 24, 2017 | 10.12 | 10.35 | 9.766 | 10.25 | 5,150,904 | +0.34(+3.45%) |
Feb 23, 2017 | 10.20 | 10.25 | 9.886 | 9.912 | 4,257,853 | -0.40(-3.90%) |
Feb 22, 2017 | 10.70 | 10.74 | 10.28 | 10.31 | 2,603,501 | -0.30(-2.82%) |
Feb 21, 2017 | 10.62 | 10.74 | 10.55 | 10.61 | 3,058,995 | +0.17(+1.64%) |
Feb 17, 2017 | 10.44 | 10.44 | 10.44 | 0 | +0.11(+1.08%) | |
Feb 16, 2017 | 10.77 | 10.79 | 10.27 | 10.33 | 3,979,516 | -0.34(-3.21%) |
Feb 15, 2017 | 10.64 | 10.64 | 10.49 | 10.67 | 3,639,219 | -0.06(-0.56%) |
Feb 14, 2017 | 10.53 | 10.87 | 10.53 | 10.73 | 2,405,176 | +0.16(+1.54%) |
Feb 13, 2017 | 10.79 | 10.87 | 10.53 | 10.57 | 3,382,707 | -0.17(-1.59%) |
Feb 10, 2017 | 10.56 | 10.84 | 10.48 | 10.74 | 4,063,905 | +0.27(+2.53%) |
Feb 09, 2017 | 10.12 | 10.70 | 10.12 | 10.48 | 5,072,864 | +0.36(+3.55%) |
Feb 08, 2017 | 9.647 | 10.19 | 9.595 | 10.12 | 3,277,673 | +0.45(+4.69%) |
Feb 07, 2017 | 9.929 | 9.980 | 9.647 | 9.664 | 3,418,048 | -0.21(-2.17%) |
Feb 06, 2017 | 10.01 | 10.24 | 9.852 | 9.878 | 2,770,331 | -0.13(-1.28%) |
Feb 03, 2017 | 9.852 | 10.21 | 9.784 | 10.01 | 3,212,925 | +0.19(+1.92%) |
Feb 02, 2017 | 9.629 | 10.04 | 9.587 | 9.818 | 3,591,625 | +0.09(+0.97%) |
Feb 01, 2017 | 10.01 | 10.03 | 9.664 | 9.724 | 4,148,850 | -0.21(-2.15%) |
Jan 31, 2017 | 9.484 | 10.03 | 9.338 | 9.938 | 4,691,075 | +0.29(+3.02%) |
Jan 30, 2017 | 9.492 | 9.732 | 9.390 | 9.647 | 4,311,276 | -0.08(-0.79%) |
Jan 27, 2017 | 10.02 | 10.09 | 9.664 | 9.724 | 5,322,457 | -0.30(-2.99%) |
Jan 26, 2017 | 10.31 | 10.43 | 10.01 | 10.02 | 2,919,138 | -0.27(-2.66%) |
Jan 25, 2017 | 10.17 | 10.34 | 10.10 | 10.30 | 2,320,627 | +0.21(+2.04%) |
Jan 24, 2017 | 9.998 | 10.19 | 9.980 | 10.09 | 2,641,407 | +0.11(+1.12%) |
Jan 23, 2017 | 10.06 | 10.19 | 9.886 | 9.980 | 3,248,444 | -0.21(-2.02%) |
Jan 20, 2017 | 10.04 | 10.19 | 9.929 | 10.19 | 3,142,351 | +0.13(+1.28%) |
Jan 19, 2017 | 10.34 | 10.37 | 9.869 | 10.06 | 3,827,159 | -0.28(-2.73%) |
Jan 18, 2017 | 10.36 | 10.40 | 10.07 | 10.34 | 2,645,094 | +0.03(+0.25%) |
Jan 17, 2017 | 10.25 | 10.74 | 10.25 | 10.31 | 3,964,395 | +0.15(+1.43%) |
Jan 13, 2017 | 10.17 | 10.17 | 10.17 | 0 | +0.05(+0.51%) | |
Jan 12, 2017 | 10.31 | 10.36 | 10.04 | 10.12 | 2,767,443 | -0.21(-1.99%) |
Jan 11, 2017 | 10.20 | 10.34 | 10.04 | 10.32 | 3,207,066 | +0.06(+0.58%) |
Jan 10, 2017 | 10.18 | 10.54 | 10.10 | 10.26 | 4,994,162 | +0.12(+1.18%) |
Jan 09, 2017 | 10.06 | 10.25 | 9.998 | 10.14 | 2,529,092 | +0.03(+0.34%) |
Jan 06, 2017 | 10.53 | 10.56 | 10.07 | 10.11 | 4,568,766 | -0.31(-2.96%) |
Jan 05, 2017 | 10.70 | 10.71 | 10.37 | 10.42 | 4,288,818 | -0.56(-5.07%) |
Jan 04, 2017 | 10.55 | 11.07 | 10.52 | 10.97 | 5,840,808 | +0.61(+5.86%) |
Jan 03, 2017 | 9.963 | 10.37 | 9.865 | 10.37 | 5,392,797 | +0.09(+0.92%) |
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.03(-0.25%) | |
Dec 29, 2016 | 10.30 | 10.48 | 10.15 | 10.30 | 2,568,717 | +0.02(+0.17%) |
Dec 28, 2016 | 10.38 | 10.51 | 10.14 | 10.28 | 2,467,298 | +0.01(+0.08%) |
Dec 27, 2016 | 10.35 | 10.39 | 10.15 | 10.27 | 3,148,180 | +0.05(+0.50%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.08(-0.75%) | |
Dec 22, 2016 | 11.00 | 11.04 | 10.25 | 10.30 | 5,907,379 | -0.69(-6.31%) |
Dec 21, 2016 | 11.20 | 11.27 | 10.96 | 10.99 | 2,608,373 | -0.25(-2.21%) |
Dec 20, 2016 | 11.22 | 11.38 | 11.13 | 11.24 | 3,334,224 | +0.06(+0.54%) |
Dec 19, 2016 | 11.42 | 11.57 | 11.10 | 11.18 | 3,942,077 | -0.21(-1.88%) |
Dec 16, 2016 | 11.49 | 11.62 | 11.29 | 11.39 | 5,285,008 | -0.05(-0.45%) |
Dec 15, 2016 | 11.92 | 12.02 | 11.43 | 11.44 | 4,227,155 | -0.41(-3.47%) |
Dec 14, 2016 | 12.42 | 12.55 | 11.85 | 11.85 | 5,848,897 | -0.50(-4.09%) |
Dec 13, 2016 | 12.72 | 12.82 | 12.36 | 12.36 | 3,848,805 | -0.25(-1.97%) |
Dec 12, 2016 | 13.23 | 13.42 | 12.53 | 12.61 | 4,344,195 | -0.91(-6.71%) |
Dec 09, 2016 | 13.65 | 13.85 | 13.47 | 13.52 | 2,740,338 | -0.39(-2.77%) |
Dec 08, 2016 | 13.59 | 14.00 | 13.50 | 13.90 | 4,487,513 | +0.41(+3.05%) |
Dec 07, 2016 | 13.12 | 13.58 | 13.00 | 13.49 | 3,418,840 | +0.42(+3.21%) |
Dec 06, 2016 | 12.82 | 13.10 | 12.66 | 13.07 | 3,395,995 | +0.33(+2.55%) |
Dec 05, 2016 | 12.22 | 12.77 | 12.22 | 12.75 | 3,682,930 | +0.59(+4.86%) |
Dec 02, 2016 | 12.16 | 12.56 | 12.15 | 12.15 | 3,624,192 | -0.05(-0.42%) |
Dec 01, 2016 | 12.20 | 12.44 | 12.11 | 12.21 | 3,536,497 | -0.09(-0.77%) |
Nov 30, 2016 | 12.62 | 12.69 | 12.20 | 12.30 | 4,138,448 | -0.45(-3.49%) |
Nov 29, 2016 | 12.57 | 12.76 | 12.12 | 12.75 | 5,673,662 | +0.26(+2.10%) |
Nov 28, 2016 | 12.84 | 12.96 | 12.46 | 12.48 | 3,336,536 | -0.39(-3.02%) |
Nov 25, 2016 | 13.12 | 13.15 | 12.81 | 12.87 | 1,428,326 | -0.13(-0.97%) |
Nov 23, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.08(-0.65%) | |
Nov 22, 2016 | 12.56 | 13.32 | 12.53 | 13.08 | 6,183,487 | +0.62(+4.95%) |
Nov 21, 2016 | 12.04 | 12.65 | 12.01 | 12.47 | 8,834,733 | +0.14(+1.10%) |
Nov 18, 2016 | 12.71 | 12.92 | 11.98 | 12.33 | 21,264,182 | -1.97(-13.76%) |
Nov 17, 2016 | 13.76 | 14.34 | 13.71 | 14.30 | 4,826,961 | +0.54(+3.93%) |
Nov 16, 2016 | 13.45 | 13.95 | 13.45 | 13.76 | 2,104,052 | +0.25(+1.88%) |
Nov 15, 2016 | 13.57 | 13.72 | 13.18 | 13.51 | 3,622,219 | -0.59(-4.19%) |
Nov 14, 2016 | 13.55 | 14.65 | 13.55 | 14.10 | 5,617,357 | +0.35(+2.52%) |
Nov 11, 2016 | 13.17 | 13.82 | 13.02 | 13.75 | 5,038,957 | +0.50(+3.76%) |
Nov 10, 2016 | 13.03 | 13.75 | 13.03 | 13.25 | 6,614,915 | +0.54(+4.25%) |
Nov 09, 2016 | 12.05 | 12.80 | 11.85 | 12.71 | 4,860,104 | +0.36(+2.94%) |
Nov 08, 2016 | 12.44 | 12.55 | 12.15 | 12.35 | 2,070,574 | -0.14(-1.15%) |
Nov 07, 2016 | 12.46 | 12.62 | 12.43 | 12.49 | 1,902,276 | +0.22(+1.79%) |
Nov 04, 2016 | 12.32 | 12.53 | 12.09 | 12.27 | 2,712,908 | +0.03(+0.28%) |
Nov 03, 2016 | 12.37 | 12.47 | 12.21 | 12.24 | 1,664,943 | -0.08(-0.62%) |
Nov 02, 2016 | 12.22 | 12.35 | 12.01 | 12.31 | 2,575,798 | +0.08(+0.69%) |
Nov 01, 2016 | 12.26 | 12.51 | 12.08 | 12.23 | 2,657,793 | -0.11(-0.89%) |
Oct 31, 2016 | 12.55 | 12.57 | 12.16 | 12.34 | 3,006,788 | -0.21(-1.68%) |
Oct 28, 2016 | 12.60 | 12.80 | 12.42 | 12.55 | 3,112,870 | -0.19(-1.46%) |
Oct 27, 2016 | 12.99 | 13.01 | 12.68 | 12.74 | 1,966,638 | -0.27(-2.08%) |
Oct 26, 2016 | 12.85 | 13.12 | 12.84 | 13.01 | 1,757,104 | +0.09(+0.72%) |
Oct 25, 2016 | 12.92 | 13.04 | 12.81 | 12.91 | 2,116,399 | -0.19(-1.48%) |
Oct 24, 2016 | 13.36 | 13.44 | 12.89 | 13.11 | 2,586,696 | -0.19(-1.46%) |
Oct 21, 2016 | 13.12 | 13.38 | 13.12 | 13.30 | 2,791,704 | +0.01(+0.06%) |
Oct 20, 2016 | 13.17 | 13.32 | 13.06 | 13.29 | 2,197,996 | +0.24(+1.88%) |
Oct 19, 2016 | 13.06 | 13.07 | 12.85 | 13.05 | 2,261,710 | +0.05(+0.39%) |
Oct 18, 2016 | 13.26 | 13.28 | 12.79 | 13.00 | 2,998,670 | -0.18(-1.35%) |
Oct 17, 2016 | 13.20 | 13.64 | 13.09 | 13.18 | 4,080,071 | -0.11(-0.83%) |
Oct 14, 2016 | 13.50 | 13.59 | 13.24 | 13.29 | 2,120,901 | -0.18(-1.32%) |
Oct 13, 2016 | 13.51 | 13.60 | 13.31 | 13.46 | 2,584,297 | -0.16(-1.18%) |
Oct 12, 2016 | 13.45 | 13.72 | 13.39 | 13.62 | 1,772,222 | +0.15(+1.13%) |
Oct 11, 2016 | 13.68 | 13.75 | 13.41 | 13.47 | 2,644,657 | -0.20(-1.48%) |
Oct 10, 2016 | 13.62 | 13.92 | 13.67 | 13.67 | 2,643,170 | +0.06(+0.43%) |
Oct 07, 2016 | 13.68 | 14.13 | 13.61 | 13.62 | 4,367,484 | +0.13(+0.94%) |
Oct 06, 2016 | 13.67 | 13.72 | 13.18 | 13.49 | 3,785,438 | -0.26(-1.90%) |
Oct 05, 2016 | 13.45 | 13.88 | 13.36 | 13.75 | 3,190,870 | +0.31(+2.33%) |
Oct 04, 2016 | 13.31 | 13.56 | 13.23 | 13.44 | 2,818,729 | +0.16(+1.21%) |