Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.934 | 10.01 | 9.913 | 9.977 | 2,917,424 | +0.04(+0.43%) |
Sep 28, 2017 | 9.749 | 9.998 | 9.749 | 9.934 | 2,251,470 | +0.15(+1.53%) |
Sep 27, 2017 | 9.699 | 9.784 | 9.578 | 9.784 | 1,522,590 | +0.16(+1.63%) |
Sep 26, 2017 | 9.642 | 9.670 | 9.539 | 9.628 | 1,779,664 | +0.01(+0.07%) |
Sep 25, 2017 | 9.663 | 9.685 | 9.521 | 9.621 | 1,739,733 | -0.05(-0.52%) |
Sep 22, 2017 | 9.428 | 9.720 | 9.428 | 9.670 | 2,382,752 | +0.21(+2.18%) |
Sep 21, 2017 | 9.300 | 9.500 | 9.297 | 9.464 | 2,939,620 | +0.16(+1.76%) |
Sep 20, 2017 | 9.215 | 9.336 | 9.200 | 9.300 | 1,663,916 | +0.09(+1.01%) |
Sep 19, 2017 | 9.200 | 9.257 | 9.158 | 9.208 | 1,443,937 | +0.01(+0.08%) |
Sep 18, 2017 | 9.272 | 9.300 | 9.158 | 9.200 | 1,237,697 | -0.04(-0.46%) |
Sep 15, 2017 | 9.151 | 9.307 | 9.129 | 9.243 | 2,739,069 | +0.11(+1.25%) |
Sep 14, 2017 | 9.086 | 9.165 | 9.065 | 9.129 | 1,609,301 | +0.05(+0.55%) |
Sep 13, 2017 | 9.037 | 9.165 | 9.030 | 9.079 | 2,722,566 | +0.01(+0.16%) |
Sep 12, 2017 | 9.136 | 9.136 | 9.008 | 9.065 | 4,947,271 | +0.01(+0.08%) |
Sep 11, 2017 | 9.044 | 9.179 | 9.037 | 9.058 | 2,119,469 | +0.07(+0.79%) |
Sep 08, 2017 | 8.973 | 9.065 | 8.916 | 8.987 | 1,817,519 | -0.01(-0.08%) |
Sep 07, 2017 | 9.086 | 9.108 | 8.951 | 8.994 | 2,378,624 | -0.09(-1.02%) |
Sep 06, 2017 | 9.030 | 9.158 | 8.973 | 9.086 | 3,619,346 | +0.08(+0.87%) |
Sep 05, 2017 | 9.158 | 9.158 | 8.912 | 9.008 | 1,806,060 | -0.18(-1.94%) |
Sep 01, 2017 | 9.186 | 9.236 | 9.136 | 9.186 | 1,469,928 | +0.04(+0.39%) |
Aug 31, 2017 | 9.022 | 9.151 | 8.976 | 9.151 | 2,715,553 | +0.18(+1.98%) |
Aug 30, 2017 | 8.908 | 9.001 | 8.876 | 8.973 | 1,195,345 | +0.04(+0.40%) |
Aug 29, 2017 | 8.880 | 8.951 | 8.851 | 8.937 | 1,170,482 | +0.01(+0.08%) |
Aug 28, 2017 | 9.022 | 9.065 | 8.837 | 8.930 | 1,886,503 | -0.07(-0.79%) |
Aug 25, 2017 | 9.065 | 9.101 | 9.001 | 9.001 | 1,392,971 | +0.00(+0.00%) |
Aug 24, 2017 | 8.958 | 9.129 | 8.951 | 9.001 | 2,099,799 | +0.06(+0.72%) |
Aug 23, 2017 | 8.916 | 8.951 | 8.830 | 8.937 | 2,334,434 | +0.03(+0.30%) |
Aug 22, 2017 | 8.847 | 8.959 | 8.833 | 8.910 | 1,892,089 | +0.09(+1.03%) |
Aug 21, 2017 | 8.938 | 8.938 | 8.791 | 8.819 | 1,965,000 | -0.12(-1.33%) |
Aug 18, 2017 | 8.882 | 9.001 | 8.830 | 8.938 | 1,986,259 | +0.04(+0.47%) |
Aug 17, 2017 | 8.903 | 9.037 | 8.861 | 8.896 | 2,103,426 | -0.02(-0.24%) |
Aug 16, 2017 | 8.917 | 8.973 | 8.875 | 8.917 | 1,655,058 | +0.02(+0.24%) |
Aug 15, 2017 | 8.910 | 8.987 | 8.840 | 8.896 | 2,022,739 | -0.07(-0.78%) |
Aug 14, 2017 | 8.938 | 9.037 | 8.910 | 8.966 | 1,649,372 | +0.07(+0.79%) |
Aug 11, 2017 | 8.847 | 8.956 | 8.840 | 8.896 | 1,596,343 | +0.02(+0.24%) |
Aug 10, 2017 | 9.121 | 9.157 | 8.861 | 8.875 | 2,739,878 | -0.31(-3.36%) |
Aug 09, 2017 | 9.324 | 9.352 | 9.079 | 9.184 | 3,022,142 | -0.20(-2.09%) |
Aug 08, 2017 | 9.219 | 9.394 | 9.107 | 9.380 | 4,851,001 | +0.15(+1.60%) |
Aug 07, 2017 | 9.001 | 9.233 | 8.959 | 9.233 | 3,666,343 | +0.22(+2.49%) |
Aug 04, 2017 | 8.987 | 9.044 | 8.893 | 9.008 | 3,847,858 | +0.03(+0.31%) |
Aug 03, 2017 | 9.303 | 9.303 | 8.945 | 8.980 | 4,546,665 | -0.32(-3.47%) |
Aug 02, 2017 | 9.401 | 9.415 | 8.945 | 9.303 | 8,486,301 | -0.04(-0.38%) |
Aug 01, 2017 | 10.57 | 10.74 | 9.163 | 9.338 | 13,815,372 | -1.70(-15.44%) |
Jul 31, 2017 | 10.87 | 11.11 | 10.72 | 11.04 | 3,424,806 | +0.18(+1.68%) |
Jul 28, 2017 | 10.97 | 10.98 | 10.79 | 10.86 | 2,261,150 | -0.18(-1.65%) |
Jul 27, 2017 | 11.12 | 11.14 | 10.93 | 11.04 | 1,401,634 | -0.07(-0.63%) |
Jul 26, 2017 | 11.20 | 11.21 | 10.99 | 11.11 | 1,536,824 | -0.08(-0.75%) |
Jul 25, 2017 | 11.03 | 11.32 | 11.00 | 11.20 | 3,449,722 | +0.17(+1.53%) |
Jul 24, 2017 | 10.87 | 11.04 | 10.78 | 11.03 | 1,965,699 | +0.13(+1.22%) |
Jul 21, 2017 | 10.91 | 10.92 | 10.85 | 10.90 | 1,130,801 | -0.01(-0.06%) |
Jul 20, 2017 | 10.91 | 10.94 | 10.85 | 10.90 | 1,011,239 | +0.00(+0.00%) |
Jul 19, 2017 | 10.92 | 10.96 | 10.87 | 10.90 | 858,706 | +0.00(+0.00%) |
Jul 18, 2017 | 10.81 | 10.94 | 10.79 | 10.90 | 1,876,314 | +0.03(+0.26%) |
Jul 17, 2017 | 10.83 | 10.92 | 10.78 | 10.87 | 1,190,718 | +0.01(+0.13%) |
Jul 14, 2017 | 10.78 | 10.92 | 10.78 | 10.86 | 1,373,064 | +0.07(+0.65%) |
Jul 13, 2017 | 10.65 | 10.80 | 10.62 | 10.79 | 1,823,079 | +0.15(+1.45%) |
Jul 12, 2017 | 10.71 | 10.82 | 10.64 | 10.64 | 1,329,565 | +0.00(+0.00%) |
Jul 11, 2017 | 10.59 | 10.69 | 10.55 | 10.64 | 1,407,661 | +0.04(+0.33%) |
Jul 10, 2017 | 10.49 | 10.70 | 10.49 | 10.60 | 1,607,332 | +0.11(+1.07%) |
Jul 07, 2017 | 10.37 | 10.52 | 10.30 | 10.49 | 1,563,717 | +0.14(+1.36%) |
Jul 06, 2017 | 10.48 | 10.52 | 10.33 | 10.35 | 1,548,523 | -0.18(-1.67%) |
Jul 05, 2017 | 10.66 | 10.73 | 10.46 | 10.52 | 1,273,215 | -0.15(-1.38%) |
Jul 03, 2017 | 10.63 | 10.80 | 10.60 | 10.67 | 800,031 | +0.08(+0.73%) |
Jun 30, 2017 | 10.74 | 10.82 | 10.59 | 10.59 | 2,568,542 | -0.13(-1.18%) |
Jun 29, 2017 | 10.85 | 10.86 | 10.60 | 10.72 | 1,301,926 | -0.10(-0.91%) |
Jun 28, 2017 | 10.78 | 10.93 | 10.76 | 10.82 | 1,528,680 | +0.11(+0.98%) |
Jun 27, 2017 | 10.73 | 10.85 | 10.67 | 10.71 | 1,850,224 | -0.06(-0.59%) |
Jun 26, 2017 | 10.62 | 10.83 | 10.58 | 10.78 | 1,790,639 | +0.20(+1.86%) |
Jun 23, 2017 | 10.47 | 10.65 | 10.45 | 10.58 | 7,052,425 | +0.12(+1.14%) |
Jun 22, 2017 | 10.49 | 10.59 | 10.40 | 10.46 | 1,890,315 | -0.04(-0.33%) |
Jun 21, 2017 | 10.80 | 10.80 | 10.47 | 10.50 | 1,845,502 | -0.28(-2.60%) |
Jun 20, 2017 | 10.88 | 10.90 | 10.73 | 10.78 | 1,423,515 | -0.15(-1.41%) |
Jun 19, 2017 | 10.78 | 10.93 | 10.69 | 10.93 | 1,581,443 | +0.23(+2.16%) |
Jun 16, 2017 | 10.71 | 10.72 | 10.58 | 10.70 | 2,251,979 | -0.04(-0.39%) |
Jun 15, 2017 | 10.79 | 10.83 | 10.65 | 10.74 | 1,390,331 | -0.11(-0.97%) |
Jun 14, 2017 | 10.80 | 10.85 | 10.70 | 10.85 | 2,342,941 | +0.05(+0.46%) |
Jun 13, 2017 | 10.81 | 10.84 | 10.67 | 10.80 | 1,759,655 | +0.00(+0.00%) |
Jun 12, 2017 | 10.68 | 10.91 | 10.65 | 10.80 | 2,145,412 | +0.13(+1.18%) |
Jun 09, 2017 | 10.69 | 10.73 | 10.57 | 10.67 | 1,396,176 | +0.00(+0.00%) |
Jun 08, 2017 | 10.58 | 10.72 | 10.54 | 10.67 | 977,190 | +0.11(+1.00%) |
Jun 07, 2017 | 10.68 | 10.73 | 10.50 | 10.57 | 1,321,499 | -0.13(-1.25%) |
Jun 06, 2017 | 10.54 | 10.74 | 10.47 | 10.70 | 2,749,989 | +0.12(+1.13%) |
Jun 05, 2017 | 10.63 | 10.66 | 10.52 | 10.58 | 1,543,731 | -0.07(-0.66%) |
Jun 02, 2017 | 10.78 | 10.82 | 10.64 | 10.65 | 1,979,791 | -0.13(-1.17%) |
Jun 01, 2017 | 10.44 | 10.80 | 10.38 | 10.78 | 3,010,336 | +0.34(+3.30%) |
May 31, 2017 | 10.57 | 10.57 | 10.34 | 10.43 | 3,665,603 | -0.14(-1.33%) |
May 30, 2017 | 10.45 | 10.67 | 10.44 | 10.57 | 2,081,429 | +0.10(+0.94%) |
May 26, 2017 | 10.50 | 10.54 | 10.40 | 10.47 | 1,758,126 | -0.04(-0.40%) |
May 25, 2017 | 10.54 | 10.62 | 10.44 | 10.52 | 1,336,563 | -0.01(-0.07%) |
May 24, 2017 | 10.60 | 10.63 | 10.48 | 10.52 | 1,998,296 | -0.04(-0.35%) |
May 23, 2017 | 10.53 | 10.60 | 10.46 | 10.56 | 2,689,365 | +0.03(+0.33%) |
May 22, 2017 | 10.46 | 10.53 | 10.38 | 10.53 | 1,442,126 | +0.14(+1.33%) |
May 19, 2017 | 10.34 | 10.48 | 10.27 | 10.39 | 1,638,649 | +0.08(+0.81%) |
May 18, 2017 | 10.44 | 10.44 | 10.25 | 10.30 | 1,653,122 | -0.11(-1.06%) |
May 17, 2017 | 10.68 | 10.61 | 10.39 | 10.42 | 3,349,153 | -0.26(-2.47%) |
May 16, 2017 | 10.75 | 10.84 | 10.58 | 10.68 | 2,882,353 | -0.11(-1.03%) |
May 15, 2017 | 10.94 | 11.03 | 10.75 | 10.79 | 3,494,155 | -0.08(-0.70%) |
May 12, 2017 | 10.95 | 10.97 | 10.84 | 10.87 | 1,428,723 | -0.10(-0.95%) |
May 11, 2017 | 11.16 | 11.24 | 10.96 | 10.97 | 2,947,332 | -0.21(-1.92%) |
May 10, 2017 | 11.07 | 11.26 | 11.01 | 11.18 | 3,036,924 | +0.12(+1.06%) |
May 09, 2017 | 10.96 | 11.12 | 10.93 | 11.07 | 2,675,070 | +0.08(+0.76%) |
May 08, 2017 | 10.71 | 10.98 | 10.67 | 10.98 | 3,113,332 | +0.25(+2.32%) |
May 05, 2017 | 10.53 | 10.74 | 10.53 | 10.73 | 2,336,006 | +0.22(+2.11%) |
May 04, 2017 | 10.78 | 10.79 | 10.47 | 10.51 | 4,278,552 | -0.21(-2.00%) |
May 03, 2017 | 10.57 | 10.75 | 10.42 | 10.73 | 5,009,114 | +0.15(+1.38%) |
May 02, 2017 | 9.570 | 10.87 | 9.570 | 10.58 | 12,178,000 | +1.28(+13.78%) |
May 01, 2017 | 9.230 | 9.369 | 9.175 | 9.300 | 2,955,429 | +0.09(+0.98%) |
Apr 28, 2017 | 9.286 | 9.293 | 9.182 | 9.209 | 2,989,413 | -0.08(-0.82%) |
Apr 27, 2017 | 9.397 | 9.424 | 9.234 | 9.286 | 1,773,504 | -0.07(-0.74%) |
Apr 26, 2017 | 9.272 | 9.438 | 9.223 | 9.355 | 1,947,464 | +0.06(+0.67%) |
Apr 25, 2017 | 9.272 | 9.362 | 9.255 | 9.293 | 2,595,666 | +0.06(+0.68%) |
Apr 24, 2017 | 9.216 | 9.293 | 9.189 | 9.230 | 2,958,713 | +0.15(+1.60%) |
Apr 21, 2017 | 9.140 | 9.140 | 9.009 | 9.085 | 1,600,705 | -0.04(-0.46%) |
Apr 20, 2017 | 9.119 | 9.182 | 9.015 | 9.126 | 1,395,873 | +0.07(+0.77%) |
Apr 19, 2017 | 9.140 | 9.178 | 9.050 | 9.057 | 3,088,514 | -0.03(-0.31%) |
Apr 18, 2017 | 9.050 | 9.133 | 9.009 | 9.085 | 2,121,079 | +0.01(+0.08%) |
Apr 17, 2017 | 8.960 | 9.078 | 8.946 | 9.078 | 1,526,281 | +0.13(+1.47%) |
Apr 13, 2017 | 8.932 | 8.974 | 8.842 | 8.946 | 2,919,407 | +0.00(+0.00%) |
Apr 12, 2017 | 9.085 | 9.119 | 8.939 | 8.946 | 2,575,434 | -0.16(-1.75%) |
Apr 11, 2017 | 9.071 | 9.133 | 9.002 | 9.106 | 2,005,386 | +0.00(+0.00%) |
Apr 10, 2017 | 9.002 | 9.196 | 8.981 | 9.106 | 2,672,702 | +0.10(+1.15%) |
Apr 07, 2017 | 9.015 | 9.019 | 8.901 | 9.002 | 2,135,209 | -0.07(-0.76%) |
Apr 06, 2017 | 8.981 | 9.133 | 8.912 | 9.071 | 2,951,026 | +0.07(+0.77%) |
Apr 05, 2017 | 8.981 | 9.161 | 8.957 | 9.002 | 4,966,840 | +0.04(+0.46%) |
Apr 04, 2017 | 8.884 | 8.967 | 8.849 | 8.960 | 3,695,148 | +0.06(+0.70%) |
Apr 03, 2017 | 9.092 | 9.112 | 8.801 | 8.898 | 4,480,009 | -0.19(-2.06%) |
Mar 31, 2017 | 9.009 | 9.147 | 8.995 | 9.085 | 3,630,091 | +0.08(+0.85%) |
Mar 30, 2017 | 8.891 | 9.029 | 8.842 | 9.009 | 2,301,515 | +0.10(+1.17%) |
Mar 29, 2017 | 8.752 | 8.918 | 8.700 | 8.905 | 2,928,093 | +0.15(+1.74%) |
Mar 28, 2017 | 8.697 | 8.856 | 8.617 | 8.752 | 2,644,413 | +0.08(+0.96%) |
Mar 27, 2017 | 8.586 | 8.731 | 8.530 | 8.669 | 2,535,285 | -0.02(-0.24%) |
Mar 24, 2017 | 8.745 | 8.780 | 8.627 | 8.690 | 1,611,981 | -0.02(-0.24%) |
Mar 23, 2017 | 8.669 | 8.866 | 8.655 | 8.711 | 3,240,886 | +0.06(+0.64%) |
Mar 22, 2017 | 8.738 | 8.738 | 8.558 | 8.655 | 2,933,445 | -0.08(-0.95%) |
Mar 21, 2017 | 8.905 | 8.918 | 8.665 | 8.738 | 3,447,019 | -0.12(-1.33%) |
Mar 20, 2017 | 8.925 | 9.022 | 8.801 | 8.856 | 4,814,290 | -0.04(-0.47%) |
Mar 17, 2017 | 9.293 | 9.320 | 8.898 | 8.898 | 20,597,400 | -0.42(-4.46%) |
Mar 16, 2017 | 9.286 | 9.341 | 9.164 | 9.313 | 3,492,751 | +0.05(+0.52%) |
Mar 15, 2017 | 9.182 | 9.272 | 9.112 | 9.265 | 4,098,353 | +0.09(+0.98%) |
Mar 14, 2017 | 9.279 | 9.293 | 9.112 | 9.175 | 3,655,008 | -0.15(-1.63%) |
Mar 13, 2017 | 9.203 | 9.352 | 9.203 | 9.327 | 2,952,719 | +0.12(+1.28%) |
Mar 10, 2017 | 9.244 | 9.313 | 9.203 | 9.209 | 2,398,456 | +0.00(+0.00%) |
Mar 09, 2017 | 9.182 | 9.279 | 9.147 | 9.209 | 3,807,620 | +0.01(+0.15%) |
Mar 08, 2017 | 9.251 | 9.286 | 9.071 | 9.196 | 3,649,707 | +0.01(+0.15%) |
Mar 07, 2017 | 9.313 | 9.362 | 9.161 | 9.182 | 3,976,315 | -0.17(-1.78%) |
Mar 06, 2017 | 9.355 | 9.403 | 9.293 | 9.348 | 4,392,560 | -0.06(-0.59%) |
Mar 03, 2017 | 9.293 | 9.417 | 9.265 | 9.403 | 6,203,799 | +0.14(+1.50%) |
Mar 02, 2017 | 9.501 | 9.542 | 9.244 | 9.265 | 8,937,801 | -0.30(-3.12%) |
Mar 01, 2017 | 9.556 | 9.757 | 9.514 | 9.563 | 10,646,831 | +0.11(+1.17%) |
Feb 28, 2017 | 9.701 | 9.722 | 9.452 | 9.452 | 79,566,448 | -0.24(-2.50%) |
Feb 27, 2017 | 9.708 | 9.850 | 9.688 | 9.695 | 6,103,296 | -0.06(-0.57%) |
Feb 24, 2017 | 9.549 | 9.791 | 9.279 | 9.750 | 9,543,982 | +0.18(+1.88%) |
Feb 23, 2017 | 9.639 | 9.684 | 9.504 | 9.570 | 3,487,405 | -0.01(-0.14%) |
Feb 22, 2017 | 9.591 | 9.764 | 9.501 | 9.584 | 3,940,896 | +0.05(+0.51%) |
Feb 21, 2017 | 9.251 | 9.587 | 9.227 | 9.535 | 7,776,579 | +0.26(+2.76%) |
Feb 17, 2017 | 9.279 | 9.279 | 9.279 | 0 | +0.08(+0.83%) | |
Feb 16, 2017 | 9.251 | 9.327 | 9.178 | 9.203 | 2,715,482 | -0.05(-0.52%) |
Feb 15, 2017 | 9.216 | 9.341 | 9.161 | 9.251 | 3,492,601 | +0.03(+0.36%) |
Feb 14, 2017 | 9.027 | 9.225 | 8.993 | 9.218 | 4,432,532 | +0.19(+2.12%) |
Feb 13, 2017 | 9.088 | 9.109 | 8.969 | 9.027 | 3,443,801 | +0.01(+0.15%) |
Feb 10, 2017 | 9.027 | 9.064 | 8.931 | 9.013 | 4,000,054 | +0.01(+0.08%) |
Feb 09, 2017 | 8.938 | 9.102 | 8.965 | 9.006 | 3,906,300 | +0.07(+0.76%) |
Feb 08, 2017 | 8.924 | 9.020 | 8.883 | 8.938 | 6,780,753 | +0.01(+0.08%) |
Feb 07, 2017 | 9.020 | 9.102 | 8.897 | 8.931 | 6,695,977 | -0.06(-0.68%) |
Feb 06, 2017 | 9.006 | 9.068 | 8.952 | 8.993 | 5,305,551 | -0.01(-0.15%) |
Feb 03, 2017 | 8.911 | 9.143 | 8.883 | 9.006 | 8,252,463 | +0.16(+1.85%) |
Feb 02, 2017 | 8.999 | 9.222 | 8.805 | 8.842 | 15,667,423 | -0.14(-1.52%) |
Feb 01, 2017 | 10.30 | 10.30 | 8.480 | 8.979 | 44,549,764 | -1.90(-17.46%) |
Jan 31, 2017 | 10.66 | 11.02 | 10.58 | 10.88 | 16,644,715 | +0.15(+1.40%) |
Jan 30, 2017 | 10.78 | 10.80 | 10.60 | 10.73 | 4,349,065 | -0.12(-1.07%) |
Jan 27, 2017 | 10.91 | 10.95 | 10.78 | 10.84 | 3,211,256 | +0.01(+0.13%) |
Jan 26, 2017 | 11.06 | 11.06 | 10.75 | 10.83 | 3,268,991 | -0.23(-2.04%) |
Jan 25, 2017 | 11.04 | 11.09 | 10.90 | 11.06 | 3,078,354 | +0.09(+0.81%) |
Jan 24, 2017 | 10.76 | 11.01 | 10.72 | 10.97 | 2,827,609 | +0.24(+2.23%) |
Jan 23, 2017 | 10.76 | 10.82 | 10.63 | 10.73 | 3,032,845 | -0.01(-0.13%) |
Jan 20, 2017 | 10.74 | 10.79 | 10.65 | 10.74 | 2,786,962 | +0.03(+0.32%) |
Jan 19, 2017 | 11.07 | 11.16 | 10.70 | 10.71 | 4,432,304 | -0.37(-3.33%) |
Jan 18, 2017 | 11.12 | 11.18 | 10.97 | 11.08 | 3,138,119 | -0.01(-0.06%) |
Jan 17, 2017 | 11.34 | 11.34 | 11.02 | 11.08 | 3,094,040 | -0.25(-2.23%) |
Jan 13, 2017 | 11.34 | 11.34 | 11.34 | 0 | +0.20(+1.78%) | |
Jan 12, 2017 | 11.00 | 11.15 | 10.85 | 11.14 | 3,715,997 | +0.15(+1.37%) |
Jan 11, 2017 | 11.07 | 11.15 | 10.96 | 10.99 | 7,045,047 | -0.08(-0.74%) |
Jan 10, 2017 | 10.98 | 11.10 | 10.93 | 11.07 | 5,902,750 | +0.07(+0.62%) |
Jan 09, 2017 | 11.08 | 11.18 | 10.95 | 11.00 | 5,461,167 | -0.05(-0.49%) |
Jan 06, 2017 | 10.95 | 11.10 | 10.73 | 11.06 | 4,938,084 | +0.14(+1.31%) |
Jan 05, 2017 | 10.88 | 10.98 | 10.78 | 10.91 | 3,552,285 | +0.03(+0.25%) |
Jan 04, 2017 | 10.89 | 10.92 | 10.67 | 10.89 | 3,239,923 | +0.05(+0.44%) |
Jan 03, 2017 | 10.49 | 10.90 | 10.47 | 10.84 | 4,271,078 | +0.46(+4.41%) |
Dec 30, 2016 | 10.38 | 10.38 | 10.38 | 0 | -0.10(-0.98%) | |
Dec 29, 2016 | 10.48 | 10.56 | 10.41 | 10.48 | 1,986,062 | +0.02(+0.20%) |
Dec 28, 2016 | 10.67 | 10.70 | 10.41 | 10.46 | 1,701,809 | -0.20(-1.86%) |
Dec 27, 2016 | 10.68 | 10.78 | 10.63 | 10.66 | 1,665,071 | +0.00(+0.00%) |
Dec 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 10.86 | 10.86 | 10.61 | 10.69 | 1,615,372 | -0.18(-1.70%) |
Dec 21, 2016 | 10.89 | 10.93 | 10.82 | 10.87 | 1,322,085 | -0.05(-0.50%) |
Dec 20, 2016 | 10.87 | 10.98 | 10.86 | 10.93 | 2,032,906 | +0.08(+0.76%) |
Dec 19, 2016 | 10.80 | 10.85 | 10.74 | 10.84 | 2,410,932 | +0.05(+0.44%) |
Dec 16, 2016 | 10.67 | 10.80 | 10.65 | 10.80 | 9,861,502 | +0.18(+1.74%) |
Dec 15, 2016 | 10.56 | 10.65 | 10.54 | 10.61 | 3,821,789 | +0.02(+0.19%) |
Dec 14, 2016 | 10.74 | 10.82 | 10.59 | 10.59 | 3,687,895 | -0.14(-1.34%) |
Dec 13, 2016 | 10.74 | 10.82 | 10.73 | 10.74 | 2,460,364 | +0.02(+0.19%) |
Dec 12, 2016 | 10.81 | 10.88 | 10.70 | 10.71 | 3,881,038 | -0.11(-1.01%) |
Dec 09, 2016 | 10.93 | 11.03 | 10.80 | 10.82 | 3,910,269 | -0.09(-0.81%) |
Dec 08, 2016 | 10.63 | 11.01 | 10.60 | 10.91 | 4,419,938 | +0.28(+2.64%) |
Dec 07, 2016 | 10.43 | 10.73 | 10.43 | 10.63 | 5,409,200 | +0.16(+1.57%) |
Dec 06, 2016 | 10.31 | 10.50 | 10.11 | 10.47 | 4,443,449 | +0.18(+1.73%) |
Dec 05, 2016 | 10.09 | 10.30 | 10.05 | 10.29 | 4,495,875 | +0.29(+2.94%) |
Dec 02, 2016 | 9.936 | 10.11 | 9.922 | 9.997 | 3,441,420 | +0.07(+0.69%) |
Dec 01, 2016 | 9.778 | 9.977 | 9.751 | 9.929 | 4,373,776 | +0.12(+1.25%) |
Nov 30, 2016 | 9.956 | 9.977 | 9.799 | 9.806 | 5,306,968 | -0.10(-1.03%) |
Nov 29, 2016 | 10.11 | 10.16 | 9.854 | 9.908 | 3,255,514 | -0.22(-2.16%) |
Nov 28, 2016 | 10.14 | 10.19 | 10.08 | 10.13 | 2,382,979 | -0.03(-0.27%) |
Nov 25, 2016 | 10.19 | 10.23 | 10.12 | 10.15 | 1,636,502 | -0.03(-0.27%) |
Nov 23, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.28 | 10.32 | 10.15 | 10.18 | 2,830,615 | -0.05(-0.53%) |
Nov 21, 2016 | 10.07 | 10.24 | 10.02 | 10.24 | 3,598,829 | +0.21(+2.11%) |
Nov 18, 2016 | 10.17 | 10.20 | 10.02 | 10.02 | 2,249,933 | -0.15(-1.48%) |
Nov 17, 2016 | 10.15 | 10.22 | 10.12 | 10.17 | 2,275,948 | +0.12(+1.21%) |
Nov 16, 2016 | 10.05 | 10.09 | 9.973 | 10.05 | 3,323,011 | -0.03(-0.27%) |
Nov 15, 2016 | 10.09 | 10.17 | 9.898 | 10.08 | 4,964,264 | -0.01(-0.13%) |
Nov 14, 2016 | 10.27 | 10.35 | 10.09 | 10.09 | 3,768,459 | -0.15(-1.45%) |
Nov 11, 2016 | 10.13 | 10.27 | 10.09 | 10.24 | 3,582,624 | +0.09(+0.86%) |
Nov 10, 2016 | 10.09 | 10.25 | 10.05 | 10.15 | 5,550,232 | +0.13(+1.28%) |
Nov 09, 2016 | 9.811 | 10.08 | 9.736 | 10.03 | 5,255,539 | +0.13(+1.36%) |
Nov 08, 2016 | 9.905 | 9.966 | 9.831 | 9.892 | 3,867,013 | -0.03(-0.27%) |
Nov 07, 2016 | 9.784 | 10.03 | 9.770 | 9.919 | 4,092,808 | +0.31(+3.23%) |
Nov 04, 2016 | 9.946 | 9.946 | 9.595 | 9.608 | 5,882,475 | -0.32(-3.26%) |
Nov 03, 2016 | 9.844 | 10.11 | 9.824 | 9.932 | 4,676,201 | +0.09(+0.96%) |
Nov 02, 2016 | 9.858 | 10.19 | 9.817 | 9.838 | 7,731,500 | +0.03(+0.28%) |
Nov 01, 2016 | 10.74 | 10.94 | 9.716 | 9.811 | 16,422,701 | -2.23(-18.50%) |
Oct 31, 2016 | 12.27 | 12.28 | 12.01 | 12.04 | 3,885,176 | -0.17(-1.38%) |
Oct 28, 2016 | 11.75 | 12.24 | 11.75 | 12.21 | 3,253,944 | +0.49(+4.15%) |
Oct 27, 2016 | 11.99 | 12.01 | 11.69 | 11.72 | 1,934,060 | -0.21(-1.75%) |
Oct 26, 2016 | 11.72 | 11.98 | 11.69 | 11.93 | 2,033,708 | +0.16(+1.38%) |
Oct 25, 2016 | 11.66 | 11.79 | 11.65 | 11.77 | 1,719,471 | +0.08(+0.69%) |
Oct 24, 2016 | 11.66 | 11.79 | 11.63 | 11.69 | 1,145,953 | +0.11(+0.99%) |
Oct 21, 2016 | 11.52 | 11.67 | 11.48 | 11.57 | 1,875,103 | -0.03(-0.23%) |
Oct 20, 2016 | 11.66 | 11.69 | 11.56 | 11.60 | 1,156,682 | -0.09(-0.81%) |
Oct 19, 2016 | 11.64 | 11.81 | 11.63 | 11.69 | 1,556,761 | +0.07(+0.64%) |
Oct 18, 2016 | 11.61 | 11.66 | 11.55 | 11.62 | 903,367 | +0.13(+1.12%) |
Oct 17, 2016 | 11.45 | 11.64 | 11.41 | 11.49 | 1,155,176 | +0.04(+0.35%) |
Oct 14, 2016 | 11.47 | 11.61 | 11.46 | 11.45 | 844,785 | +0.03(+0.24%) |
Oct 13, 2016 | 11.65 | 11.67 | 11.41 | 11.42 | 1,757,045 | -0.32(-2.76%) |
Oct 12, 2016 | 11.74 | 11.76 | 11.65 | 11.75 | 1,069,525 | +0.01(+0.12%) |
Oct 11, 2016 | 11.86 | 11.90 | 11.65 | 11.73 | 1,585,535 | -0.16(-1.31%) |
Oct 10, 2016 | 11.92 | 12.00 | 11.88 | 11.89 | 1,327,582 | +0.03(+0.23%) |
Oct 07, 2016 | 12.01 | 12.02 | 11.86 | 11.86 | 1,117,784 | -0.16(-1.35%) |
Oct 06, 2016 | 11.96 | 12.10 | 11.89 | 12.02 | 1,507,713 | +0.07(+0.56%) |
Oct 05, 2016 | 12.08 | 12.12 | 11.94 | 11.96 | 1,317,150 | -0.07(-0.56%) |
Oct 04, 2016 | 12.19 | 12.25 | 11.98 | 12.02 | 1,132,603 | -0.16(-1.27%) |