Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.984 | 8.354 | 7.975 | 8.182 | 5,326,282 | +0.27(+3.37%) |
Nov 29, 2017 | 8.053 | 7.821 | 7.915 | 3,222,402 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.010 | 8.070 | 7.928 | 7.975 | 3,682,421 | -0.01(-0.11%) |
Nov 27, 2017 | 8.302 | 8.363 | 7.864 | 7.984 | 5,262,004 | -0.42(-5.02%) |
Nov 24, 2017 | 8.449 | 8.492 | 8.337 | 8.406 | 2,009,270 | +0.05(+0.62%) |
Nov 22, 2017 | 8.388 | 8.492 | 8.328 | 8.354 | 3,627,840 | +0.09(+1.04%) |
Nov 21, 2017 | 8.457 | 8.466 | 8.243 | 8.268 | 4,382,269 | -0.13(-1.54%) |
Nov 20, 2017 | 8.690 | 8.692 | 8.363 | 8.397 | 4,829,445 | -0.34(-3.94%) |
Nov 17, 2017 | 8.733 | 8.810 | 8.578 | 8.741 | 2,784,782 | +0.08(+0.89%) |
Nov 16, 2017 | 8.793 | 8.853 | 8.629 | 8.664 | 2,883,372 | -0.09(-0.98%) |
Nov 15, 2017 | 8.646 | 8.870 | 8.569 | 8.750 | 5,470,473 | -0.20(-2.21%) |
Nov 14, 2017 | 9.361 | 9.361 | 8.930 | 8.948 | 4,472,792 | -0.46(-4.94%) |
Nov 13, 2017 | 9.627 | 9.645 | 9.386 | 9.412 | 4,332,784 | -0.28(-2.84%) |
Nov 10, 2017 | 9.731 | 9.877 | 9.662 | 9.688 | 10,922,384 | -0.11(-1.14%) |
Nov 09, 2017 | 9.662 | 9.898 | 9.558 | 9.799 | 4,879,822 | +0.02(+0.18%) |
Nov 08, 2017 | 9.619 | 9.911 | 9.610 | 9.782 | 6,496,133 | +0.14(+1.43%) |
Nov 07, 2017 | 9.645 | 9.662 | 9.412 | 9.645 | 5,879,443 | -0.02(-0.18%) |
Nov 06, 2017 | 9.257 | 9.662 | 9.223 | 9.662 | 6,576,920 | +0.49(+5.35%) |
Nov 03, 2017 | 9.034 | 9.171 | 8.922 | 9.171 | 8,284,881 | +0.22(+2.40%) |
Nov 02, 2017 | 9.008 | 9.154 | 8.776 | 8.956 | 7,048,589 | +0.28(+3.17%) |
Nov 01, 2017 | 8.483 | 8.741 | 8.449 | 8.681 | 5,146,985 | +0.32(+3.81%) |
Oct 31, 2017 | 8.251 | 8.393 | 8.199 | 8.363 | 2,817,384 | +0.05(+0.62%) |
Oct 30, 2017 | 8.328 | 8.406 | 8.199 | 8.311 | 5,735,275 | +0.00(+0.00%) |
Oct 27, 2017 | 7.984 | 8.311 | 7.927 | 8.311 | 4,849,861 | +0.24(+2.98%) |
Oct 26, 2017 | 8.061 | 8.122 | 7.975 | 8.070 | 2,967,708 | -0.02(-0.21%) |
Oct 25, 2017 | 8.104 | 8.242 | 8.044 | 8.087 | 3,750,570 | -0.06(-0.74%) |
Oct 24, 2017 | 8.388 | 8.449 | 8.087 | 8.148 | 4,711,129 | -0.19(-2.27%) |
Oct 23, 2017 | 8.603 | 8.603 | 8.311 | 8.337 | 5,057,166 | -0.19(-2.22%) |
Oct 20, 2017 | 8.560 | 8.608 | 8.474 | 8.526 | 3,990,445 | -0.09(-1.00%) |
Oct 19, 2017 | 8.388 | 8.646 | 8.354 | 8.612 | 7,704,213 | +0.19(+2.25%) |
Oct 18, 2017 | 8.509 | 8.526 | 8.315 | 8.423 | 3,489,627 | -0.05(-0.61%) |
Oct 17, 2017 | 8.354 | 8.483 | 8.302 | 8.474 | 2,813,048 | +0.10(+1.23%) |
Oct 16, 2017 | 8.414 | 8.479 | 8.345 | 8.371 | 1,927,862 | +0.01(+0.10%) |
Oct 13, 2017 | 8.311 | 8.474 | 8.294 | 8.363 | 3,923,150 | +0.13(+1.57%) |
Oct 12, 2017 | 8.251 | 8.371 | 8.208 | 8.234 | 3,142,067 | -0.18(-2.15%) |
Oct 11, 2017 | 8.294 | 8.431 | 8.225 | 8.414 | 4,522,284 | +0.15(+1.77%) |
Oct 10, 2017 | 8.380 | 8.397 | 8.237 | 8.268 | 4,110,052 | +0.07(+0.84%) |
Oct 09, 2017 | 8.345 | 8.397 | 8.148 | 8.199 | 2,852,714 | -0.07(-0.83%) |
Oct 06, 2017 | 8.345 | 8.380 | 8.165 | 8.268 | 3,796,185 | -0.23(-2.73%) |
Oct 05, 2017 | 8.535 | 8.595 | 8.440 | 8.500 | 3,004,210 | +0.03(+0.41%) |
Oct 04, 2017 | 8.492 | 8.595 | 8.384 | 8.466 | 3,784,532 | -0.03(-0.30%) |
Oct 03, 2017 | 8.466 | 8.548 | 8.431 | 8.492 | 5,727,376 | +0.01(+0.10%) |
Oct 02, 2017 | 8.440 | 8.543 | 8.285 | 8.483 | 5,619,717 | -0.14(-1.60%) |
Sep 29, 2017 | 8.655 | 8.715 | 8.560 | 8.621 | 4,210,161 | -0.10(-1.18%) |
Sep 28, 2017 | 8.870 | 8.896 | 8.685 | 8.724 | 5,249,190 | -0.09(-0.98%) |
Sep 27, 2017 | 8.853 | 8.913 | 8.621 | 8.810 | 5,390,274 | -0.03(-0.29%) |
Sep 26, 2017 | 8.870 | 8.930 | 8.715 | 8.836 | 5,836,358 | -0.05(-0.58%) |
Sep 25, 2017 | 9.163 | 9.197 | 8.801 | 8.887 | 9,819,131 | +0.04(+0.49%) |
Sep 22, 2017 | 8.690 | 8.905 | 8.603 | 8.844 | 8,710,253 | +0.15(+1.78%) |
Sep 21, 2017 | 8.664 | 8.711 | 8.466 | 8.690 | 8,836,372 | +0.00(+0.00%) |
Sep 20, 2017 | 8.191 | 8.690 | 8.165 | 8.690 | 11,405,388 | +0.64(+7.91%) |
Sep 19, 2017 | 7.898 | 8.156 | 7.872 | 8.053 | 8,070,041 | +0.19(+2.41%) |
Sep 18, 2017 | 7.786 | 7.871 | 7.735 | 7.864 | 4,110,983 | +0.09(+1.11%) |
Sep 15, 2017 | 7.889 | 7.898 | 7.692 | 7.778 | 5,162,265 | -0.07(-0.88%) |
Sep 14, 2017 | 7.812 | 7.937 | 7.730 | 7.846 | 8,902,626 | +0.14(+1.79%) |
Sep 13, 2017 | 7.443 | 7.760 | 7.443 | 7.709 | 10,294,472 | +0.29(+3.92%) |
Sep 12, 2017 | 7.144 | 7.426 | 7.135 | 7.418 | 4,512,900 | +0.27(+3.71%) |
Sep 11, 2017 | 6.981 | 7.230 | 6.969 | 7.153 | 3,528,166 | +0.21(+2.96%) |
Sep 08, 2017 | 7.135 | 7.170 | 6.930 | 6.947 | 4,490,029 | -0.24(-3.33%) |
Sep 07, 2017 | 7.161 | 7.212 | 7.041 | 7.187 | 4,331,112 | -0.02(-0.24%) |
Sep 06, 2017 | 7.144 | 7.264 | 7.093 | 7.204 | 5,016,886 | +0.11(+1.57%) |
Sep 05, 2017 | 7.041 | 7.178 | 6.990 | 7.093 | 8,135,199 | +0.23(+3.37%) |
Sep 01, 2017 | 6.708 | 6.785 | 6.678 | 6.862 | 4,160,625 | +0.17(+2.56%) |
Aug 31, 2017 | 6.460 | 6.716 | 6.391 | 6.691 | 5,923,476 | +0.31(+4.83%) |
Aug 30, 2017 | 6.383 | 6.430 | 6.314 | 6.383 | 3,647,857 | -0.03(-0.53%) |
Aug 29, 2017 | 6.254 | 6.468 | 6.229 | 6.417 | 3,256,308 | +0.10(+1.63%) |
Aug 28, 2017 | 6.383 | 6.383 | 6.237 | 6.314 | 3,170,061 | -0.05(-0.81%) |
Aug 25, 2017 | 6.365 | 6.395 | 6.301 | 6.365 | 2,677,134 | +0.02(+0.27%) |
Aug 24, 2017 | 6.365 | 6.425 | 6.293 | 6.348 | 3,136,229 | -0.05(-0.80%) |
Aug 23, 2017 | 6.280 | 6.477 | 6.254 | 6.400 | 2,364,158 | +0.10(+1.63%) |
Aug 22, 2017 | 6.340 | 6.366 | 6.280 | 6.297 | 2,398,274 | +0.00(+0.00%) |
Aug 21, 2017 | 6.365 | 6.417 | 6.254 | 6.297 | 2,821,385 | -0.12(-1.87%) |
Aug 18, 2017 | 6.425 | 6.519 | 6.318 | 6.417 | 5,116,976 | +0.04(+0.67%) |
Aug 17, 2017 | 6.383 | 6.571 | 6.361 | 6.374 | 3,316,549 | -0.07(-1.06%) |
Aug 16, 2017 | 6.571 | 6.652 | 6.420 | 6.442 | 3,642,102 | -0.09(-1.44%) |
Aug 15, 2017 | 6.571 | 6.639 | 6.468 | 6.537 | 4,788,154 | -0.08(-1.16%) |
Aug 14, 2017 | 6.827 | 6.887 | 6.596 | 6.614 | 4,984,055 | -0.24(-3.50%) |
Aug 11, 2017 | 6.819 | 6.922 | 6.768 | 6.853 | 3,666,363 | +0.03(+0.38%) |
Aug 10, 2017 | 7.067 | 7.127 | 6.810 | 6.827 | 5,849,445 | -0.19(-2.68%) |
Aug 09, 2017 | 7.127 | 7.272 | 7.003 | 7.016 | 5,928,304 | -0.10(-1.44%) |
Aug 08, 2017 | 7.016 | 7.183 | 7.016 | 7.118 | 5,225,329 | +0.07(+0.97%) |
Aug 07, 2017 | 7.058 | 7.062 | 6.875 | 7.050 | 3,752,268 | -0.07(-0.96%) |
Aug 04, 2017 | 6.930 | 7.272 | 6.845 | 7.118 | 7,211,303 | +0.22(+3.23%) |
Aug 03, 2017 | 7.016 | 7.140 | 6.870 | 6.896 | 7,128,732 | -0.10(-1.47%) |
Aug 02, 2017 | 6.879 | 7.135 | 6.768 | 6.999 | 9,215,757 | +0.08(+1.11%) |
Aug 01, 2017 | 7.178 | 6.922 | 6.922 | 9,266,896 | -0.27(-3.81%) | |
Jul 31, 2017 | 7.247 | 7.358 | 7.093 | 7.195 | 6,613,745 | -0.09(-1.17%) |
Jul 28, 2017 | 7.452 | 7.469 | 7.221 | 7.281 | 12,253,399 | -0.15(-2.07%) |
Jul 27, 2017 | 7.127 | 7.580 | 7.007 | 7.435 | 13,868,434 | +0.62(+9.03%) |
Jul 26, 2017 | 6.870 | 7.016 | 6.776 | 6.819 | 8,453,116 | +0.03(+0.38%) |
Jul 25, 2017 | 6.468 | 6.857 | 6.460 | 6.793 | 9,820,656 | +0.40(+6.29%) |
Jul 24, 2017 | 6.451 | 6.468 | 6.348 | 6.391 | 4,066,264 | +0.02(+0.27%) |
Jul 21, 2017 | 6.494 | 6.554 | 6.348 | 6.374 | 5,119,067 | -0.14(-2.10%) |
Jul 20, 2017 | 6.631 | 6.706 | 6.477 | 6.511 | 5,876,624 | -0.06(-0.91%) |
Jul 19, 2017 | 6.374 | 6.579 | 6.314 | 6.571 | 5,931,496 | +0.17(+2.67%) |
Jul 18, 2017 | 6.417 | 6.434 | 6.314 | 6.400 | 5,705,801 | +0.06(+0.94%) |
Jul 17, 2017 | 6.271 | 6.370 | 6.254 | 6.340 | 4,059,201 | +0.08(+1.23%) |
Jul 14, 2017 | 6.288 | 6.348 | 6.229 | 6.263 | 2,778,752 | +0.00(+0.00%) |
Jul 13, 2017 | 6.194 | 6.297 | 6.169 | 6.263 | 4,542,689 | +0.08(+1.24%) |
Jul 12, 2017 | 6.194 | 6.288 | 6.079 | 6.186 | 5,943,347 | +0.08(+1.26%) |
Jul 11, 2017 | 6.006 | 6.143 | 5.903 | 6.109 | 4,216,697 | +0.07(+1.13%) |
Jul 10, 2017 | 5.972 | 6.075 | 5.916 | 6.040 | 4,386,036 | +0.05(+0.86%) |
Jul 07, 2017 | 5.998 | 6.049 | 5.903 | 5.989 | 9,228,582 | -0.07(-1.13%) |
Jul 06, 2017 | 6.083 | 6.186 | 5.976 | 6.057 | 6,182,934 | +0.03(+0.57%) |
Jul 05, 2017 | 6.314 | 6.314 | 5.963 | 6.023 | 5,782,304 | -0.43(-6.63%) |
Jul 03, 2017 | 6.297 | 6.554 | 6.297 | 6.451 | 2,016,144 | +0.15(+2.31%) |
Jun 30, 2017 | 6.246 | 6.455 | 6.164 | 6.306 | 6,980,935 | +0.08(+1.24%) |
Jun 29, 2017 | 6.306 | 6.472 | 6.164 | 6.229 | 5,204,092 | -0.05(-0.82%) |
Jun 28, 2017 | 6.246 | 6.383 | 6.207 | 6.280 | 4,797,470 | +0.08(+1.24%) |
Jun 27, 2017 | 5.980 | 6.288 | 5.980 | 6.203 | 7,758,336 | +0.28(+4.77%) |
Jun 26, 2017 | 5.972 | 5.993 | 5.869 | 5.921 | 3,749,177 | +0.02(+0.29%) |
Jun 23, 2017 | 5.818 | 5.946 | 5.784 | 5.903 | 4,991,068 | +0.09(+1.47%) |
Jun 22, 2017 | 5.903 | 6.015 | 5.818 | 5.818 | 12,188,688 | -0.06(-1.02%) |
Jun 21, 2017 | 6.169 | 6.280 | 5.869 | 5.878 | 8,693,082 | -0.21(-3.51%) |
Jun 20, 2017 | 6.425 | 6.451 | 5.869 | 6.092 | 18,508,160 | -0.57(-8.60%) |
Jun 19, 2017 | 6.810 | 6.913 | 6.648 | 6.665 | 4,594,253 | -0.10(-1.52%) |
Jun 16, 2017 | 6.810 | 6.810 | 6.682 | 6.768 | 4,316,380 | +0.01(+0.13%) |
Jun 15, 2017 | 7.024 | 7.050 | 6.699 | 6.759 | 5,583,943 | -0.30(-4.24%) |
Jun 14, 2017 | 7.358 | 7.375 | 7.050 | 7.058 | 11,490,512 | -0.33(-4.40%) |
Jun 13, 2017 | 7.315 | 7.452 | 7.221 | 7.384 | 6,862,148 | +0.13(+1.77%) |
Jun 12, 2017 | 7.136 | 7.340 | 7.029 | 7.255 | 9,821,206 | +0.24(+3.39%) |
Jun 09, 2017 | 6.745 | 7.051 | 6.711 | 7.017 | 8,154,690 | +0.31(+4.70%) |
Jun 08, 2017 | 6.804 | 6.958 | 6.643 | 6.702 | 6,195,972 | -0.14(-2.11%) |
Jun 07, 2017 | 7.281 | 7.306 | 6.847 | 6.847 | 7,764,506 | -0.50(-6.83%) |
Jun 06, 2017 | 7.187 | 7.357 | 7.153 | 7.349 | 4,711,338 | +0.14(+1.89%) |
Jun 05, 2017 | 7.255 | 7.328 | 7.140 | 7.213 | 7,411,100 | -0.09(-1.17%) |
Jun 02, 2017 | 7.638 | 7.672 | 7.170 | 7.298 | 10,865,554 | -0.42(-5.40%) |
Jun 01, 2017 | 7.570 | 7.800 | 7.510 | 7.715 | 4,964,395 | +0.13(+1.68%) |
May 31, 2017 | 7.749 | 7.808 | 7.510 | 7.587 | 4,741,132 | -0.26(-3.36%) |
May 30, 2017 | 7.902 | 7.970 | 7.783 | 7.851 | 3,281,327 | -0.13(-1.60%) |
May 26, 2017 | 7.885 | 8.004 | 7.800 | 7.978 | 4,154,566 | +0.14(+1.85%) |
May 25, 2017 | 8.106 | 8.259 | 7.791 | 7.834 | 4,709,314 | -0.31(-3.76%) |
May 24, 2017 | 8.208 | 8.233 | 8.046 | 8.140 | 3,008,599 | -0.03(-0.42%) |
May 23, 2017 | 8.284 | 8.293 | 8.102 | 8.174 | 4,421,295 | -0.04(-0.52%) |
May 22, 2017 | 8.259 | 8.284 | 8.199 | 8.216 | 1,751,678 | -0.02(-0.21%) |
May 19, 2017 | 7.978 | 8.233 | 7.944 | 8.233 | 3,588,838 | +0.34(+4.31%) |
May 18, 2017 | 7.851 | 8.008 | 7.749 | 7.893 | 4,733,574 | -0.01(-0.11%) |
May 17, 2017 | 8.123 | 8.165 | 7.880 | 7.902 | 5,271,367 | -0.25(-3.03%) |
May 16, 2017 | 8.412 | 8.429 | 8.114 | 8.148 | 2,750,643 | -0.20(-2.44%) |
May 15, 2017 | 8.404 | 8.455 | 8.293 | 8.352 | 4,018,375 | +0.19(+2.29%) |
May 12, 2017 | 8.148 | 8.182 | 8.021 | 8.165 | 2,887,051 | +0.06(+0.73%) |
May 11, 2017 | 8.438 | 8.438 | 8.089 | 8.106 | 2,694,996 | -0.30(-3.54%) |
May 10, 2017 | 8.191 | 8.472 | 8.123 | 8.404 | 5,246,212 | +0.32(+4.00%) |
May 09, 2017 | 8.208 | 8.208 | 8.008 | 8.080 | 2,016,774 | -0.10(-1.25%) |
May 08, 2017 | 8.046 | 8.199 | 8.008 | 8.182 | 3,194,853 | +0.14(+1.69%) |
May 05, 2017 | 7.876 | 8.072 | 7.808 | 8.046 | 4,540,298 | +0.21(+2.71%) |
May 04, 2017 | 8.165 | 8.174 | 7.825 | 7.834 | 6,835,538 | -0.42(-5.05%) |
May 03, 2017 | 8.284 | 8.387 | 8.250 | 8.250 | 4,699,563 | -0.04(-0.51%) |
May 02, 2017 | 8.395 | 8.446 | 8.259 | 8.293 | 4,998,965 | -0.09(-1.12%) |
May 01, 2017 | 8.446 | 8.480 | 8.340 | 8.387 | 6,709,562 | -0.10(-1.20%) |
Apr 28, 2017 | 8.497 | 8.667 | 8.446 | 8.489 | 6,465,015 | +0.03(+0.30%) |
Apr 27, 2017 | 8.744 | 8.752 | 8.323 | 8.463 | 8,972,839 | -0.29(-3.30%) |
Apr 26, 2017 | 8.965 | 8.990 | 8.727 | 8.752 | 6,453,730 | -0.19(-2.09%) |
Apr 25, 2017 | 8.854 | 8.948 | 8.786 | 8.939 | 4,158,393 | +0.04(+0.48%) |
Apr 24, 2017 | 9.024 | 9.058 | 8.897 | 8.897 | 2,918,446 | -0.03(-0.29%) |
Apr 21, 2017 | 8.718 | 8.948 | 8.659 | 8.922 | 4,805,048 | +0.18(+2.04%) |
Apr 20, 2017 | 8.820 | 8.939 | 8.693 | 8.744 | 4,673,913 | -0.05(-0.58%) |
Apr 19, 2017 | 9.101 | 9.101 | 8.778 | 8.795 | 4,353,259 | -0.33(-3.63%) |
Apr 18, 2017 | 9.203 | 9.314 | 9.097 | 9.126 | 3,956,671 | -0.14(-1.47%) |
Apr 17, 2017 | 9.152 | 9.305 | 9.101 | 9.263 | 4,276,489 | +0.16(+1.78%) |
Apr 13, 2017 | 9.314 | 9.322 | 9.050 | 9.101 | 3,845,614 | -0.16(-1.74%) |
Apr 12, 2017 | 9.399 | 9.424 | 9.079 | 9.263 | 7,790,555 | -0.12(-1.27%) |
Apr 11, 2017 | 9.594 | 9.603 | 9.271 | 9.382 | 5,694,656 | -0.20(-2.04%) |
Apr 10, 2017 | 9.390 | 9.586 | 9.382 | 9.577 | 5,469,991 | +0.26(+2.74%) |
Apr 07, 2017 | 9.645 | 9.696 | 9.314 | 9.322 | 7,505,560 | -0.27(-2.84%) |
Apr 06, 2017 | 9.645 | 9.679 | 9.522 | 9.594 | 6,236,058 | +0.03(+0.27%) |
Apr 05, 2017 | 9.611 | 9.739 | 9.484 | 9.569 | 9,370,296 | +0.14(+1.53%) |
Apr 04, 2017 | 9.475 | 9.509 | 9.288 | 9.424 | 6,006,092 | -0.08(-0.81%) |
Apr 03, 2017 | 9.654 | 9.671 | 9.433 | 9.501 | 6,446,696 | -0.11(-1.15%) |
Mar 31, 2017 | 9.688 | 9.747 | 9.454 | 9.611 | 14,498,572 | +0.01(+0.09%) |
Mar 30, 2017 | 10.06 | 10.11 | 9.594 | 9.603 | 52,963,792 | -1.52(-13.68%) |
Mar 29, 2017 | 10.99 | 11.33 | 10.96 | 11.13 | 4,956,160 | +0.09(+0.85%) |
Mar 28, 2017 | 10.90 | 11.07 | 10.79 | 11.03 | 2,234,452 | +0.21(+1.97%) |
Mar 27, 2017 | 10.56 | 10.87 | 10.56 | 10.82 | 2,721,002 | +0.09(+0.87%) |
Mar 24, 2017 | 10.82 | 10.91 | 10.60 | 10.73 | 2,166,316 | +0.03(+0.24%) |
Mar 23, 2017 | 10.81 | 10.91 | 10.68 | 10.70 | 2,315,431 | -0.16(-1.49%) |
Mar 22, 2017 | 10.45 | 10.90 | 10.39 | 10.86 | 3,724,278 | +0.34(+3.23%) |
Mar 21, 2017 | 10.73 | 10.75 | 10.44 | 10.52 | 3,787,929 | -0.13(-1.20%) |
Mar 20, 2017 | 10.44 | 10.66 | 10.44 | 10.65 | 1,640,550 | +0.14(+1.29%) |
Mar 17, 2017 | 10.63 | 10.71 | 10.48 | 10.51 | 1,874,900 | -0.09(-0.80%) |
Mar 16, 2017 | 10.71 | 10.80 | 10.52 | 10.60 | 1,686,679 | -0.05(-0.48%) |
Mar 15, 2017 | 10.28 | 10.72 | 10.26 | 10.65 | 5,197,755 | +0.54(+5.39%) |
Mar 14, 2017 | 10.05 | 10.16 | 9.918 | 10.10 | 2,493,781 | -0.08(-0.75%) |
Mar 13, 2017 | 10.22 | 10.27 | 10.10 | 10.18 | 2,292,407 | -0.05(-0.50%) |
Mar 10, 2017 | 10.19 | 10.25 | 10.03 | 10.23 | 2,069,807 | +0.13(+1.26%) |
Mar 09, 2017 | 10.34 | 10.40 | 9.957 | 10.11 | 3,839,395 | -0.27(-2.61%) |
Mar 08, 2017 | 10.65 | 10.83 | 10.37 | 10.38 | 1,760,656 | -0.40(-3.69%) |
Mar 07, 2017 | 10.91 | 10.91 | 10.68 | 10.77 | 1,701,450 | -0.11(-1.01%) |
Mar 06, 2017 | 10.77 | 10.94 | 10.65 | 10.88 | 1,542,412 | +0.07(+0.63%) |
Mar 03, 2017 | 10.66 | 10.86 | 10.63 | 10.82 | 1,520,677 | +0.18(+1.67%) |
Mar 02, 2017 | 10.68 | 10.80 | 10.62 | 10.64 | 1,501,707 | -0.16(-1.49%) |
Mar 01, 2017 | 10.83 | 10.83 | 10.63 | 10.80 | 2,383,891 | +0.08(+0.71%) |
Feb 28, 2017 | 10.97 | 10.99 | 10.69 | 10.72 | 3,642,350 | -0.41(-3.65%) |
Feb 27, 2017 | 11.01 | 11.16 | 10.91 | 11.13 | 2,444,247 | +0.17(+1.55%) |
Feb 24, 2017 | 11.32 | 11.32 | 10.94 | 10.96 | 2,861,892 | -0.46(-4.01%) |
Feb 23, 2017 | 11.57 | 11.58 | 11.35 | 11.42 | 1,977,289 | +0.01(+0.07%) |
Feb 22, 2017 | 11.71 | 11.83 | 11.39 | 11.41 | 2,085,910 | -0.51(-4.26%) |
Feb 21, 2017 | 11.72 | 11.94 | 11.66 | 11.92 | 2,036,412 | +0.35(+3.00%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.22 | 12.25 | 11.68 | 11.75 | 5,302,788 | +0.12(+1.02%) |
Feb 15, 2017 | 11.56 | 11.70 | 11.51 | 11.63 | 1,735,225 | +0.00(+0.00%) |
Feb 14, 2017 | 11.44 | 11.66 | 11.32 | 11.63 | 2,373,948 | +0.24(+2.08%) |
Feb 13, 2017 | 11.44 | 11.45 | 11.28 | 11.39 | 1,089,897 | -0.09(-0.81%) |
Feb 10, 2017 | 11.49 | 11.61 | 11.44 | 11.49 | 1,337,578 | +0.15(+1.34%) |
Feb 09, 2017 | 11.47 | 11.53 | 11.28 | 11.33 | 1,537,234 | +0.02(+0.15%) |
Feb 08, 2017 | 11.05 | 11.42 | 11.03 | 11.32 | 4,623,000 | +0.19(+1.67%) |
Feb 07, 2017 | 11.08 | 11.22 | 11.05 | 11.13 | 2,225,175 | -0.08(-0.76%) |
Feb 06, 2017 | 11.61 | 11.61 | 11.10 | 11.21 | 2,066,400 | -0.42(-3.64%) |
Feb 03, 2017 | 11.49 | 11.71 | 11.44 | 11.64 | 2,192,172 | +0.12(+1.03%) |
Feb 02, 2017 | 11.57 | 11.66 | 11.44 | 11.52 | 3,119,422 | +0.00(+0.00%) |
Feb 01, 2017 | 11.61 | 11.65 | 11.35 | 11.52 | 1,145,762 | -0.03(-0.22%) |
Jan 31, 2017 | 11.63 | 11.66 | 11.43 | 11.55 | 1,792,194 | +0.01(+0.07%) |
Jan 30, 2017 | 11.64 | 11.71 | 11.45 | 11.54 | 2,151,888 | -0.18(-1.52%) |
Jan 27, 2017 | 11.94 | 12.03 | 11.71 | 11.71 | 1,947,672 | -0.31(-2.54%) |
Jan 26, 2017 | 12.29 | 12.29 | 11.96 | 12.02 | 1,135,822 | -0.14(-1.18%) |
Jan 25, 2017 | 12.03 | 12.27 | 12.03 | 12.16 | 1,959,749 | +0.14(+1.13%) |
Jan 24, 2017 | 11.87 | 12.09 | 11.85 | 12.03 | 3,296,460 | +0.09(+0.78%) |
Jan 23, 2017 | 12.01 | 12.13 | 11.85 | 11.93 | 2,580,066 | -0.44(-3.56%) |
Jan 20, 2017 | 12.40 | 12.49 | 12.28 | 12.38 | 2,136,720 | +0.10(+0.83%) |
Jan 19, 2017 | 12.35 | 12.37 | 12.21 | 12.27 | 1,522,789 | -0.04(-0.34%) |
Jan 18, 2017 | 12.52 | 12.60 | 12.25 | 12.32 | 2,915,079 | -0.39(-3.07%) |
Jan 17, 2017 | 12.67 | 12.80 | 12.54 | 12.71 | 3,416,177 | +0.21(+1.70%) |
Jan 13, 2017 | 12.49 | 12.49 | 12.49 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.85 | 12.88 | 12.46 | 12.47 | 1,962,539 | -0.19(-1.47%) |
Jan 11, 2017 | 12.60 | 12.74 | 12.41 | 12.65 | 3,248,604 | +0.14(+1.08%) |
Jan 10, 2017 | 12.69 | 12.79 | 12.48 | 12.52 | 2,195,042 | -0.16(-1.27%) |
Jan 09, 2017 | 12.82 | 12.83 | 12.65 | 12.68 | 2,476,242 | -0.28(-2.16%) |
Jan 06, 2017 | 12.97 | 13.01 | 12.81 | 12.96 | 1,669,412 | +0.00(+0.00%) |
Jan 05, 2017 | 12.99 | 13.07 | 12.90 | 12.96 | 1,738,224 | +0.05(+0.39%) |
Jan 04, 2017 | 12.99 | 13.04 | 12.82 | 12.91 | 1,723,591 | +0.01(+0.07%) |
Jan 03, 2017 | 12.99 | 13.16 | 12.81 | 12.90 | 1,534,007 | +0.08(+0.66%) |
Dec 30, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.81 | 12.88 | 12.72 | 12.86 | 1,532,688 | +0.05(+0.40%) |
Dec 28, 2016 | 12.67 | 12.85 | 12.67 | 12.81 | 2,076,808 | +0.01(+0.07%) |
Dec 27, 2016 | 12.82 | 12.92 | 12.73 | 12.80 | 915,343 | -0.02(-0.13%) |
Dec 23, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.25(-1.94%) | |
Dec 22, 2016 | 13.12 | 13.19 | 13.04 | 13.07 | 1,260,421 | -0.13(-0.96%) |
Dec 21, 2016 | 13.26 | 13.32 | 13.14 | 13.20 | 1,444,979 | -0.05(-0.38%) |
Dec 20, 2016 | 13.49 | 13.49 | 13.21 | 13.25 | 1,400,459 | -0.18(-1.33%) |
Dec 19, 2016 | 13.42 | 13.54 | 13.36 | 13.43 | 1,576,275 | -0.03(-0.19%) |
Dec 16, 2016 | 13.33 | 13.50 | 13.26 | 13.45 | 3,685,360 | +0.19(+1.41%) |
Dec 15, 2016 | 12.85 | 13.37 | 12.84 | 13.26 | 2,618,004 | +0.24(+1.82%) |
Dec 14, 2016 | 13.37 | 13.50 | 12.98 | 13.03 | 3,625,712 | -0.49(-3.63%) |
Dec 13, 2016 | 13.65 | 13.69 | 13.42 | 13.52 | 2,175,797 | +0.03(+0.25%) |
Dec 12, 2016 | 13.73 | 14.20 | 13.47 | 13.48 | 4,864,144 | +0.24(+1.85%) |
Dec 09, 2016 | 13.23 | 13.38 | 13.13 | 13.24 | 1,889,307 | +0.14(+1.03%) |
Dec 08, 2016 | 13.14 | 13.24 | 12.88 | 13.10 | 1,921,075 | +0.00(+0.00%) |
Dec 07, 2016 | 13.22 | 13.24 | 13.00 | 13.10 | 2,407,862 | -0.17(-1.27%) |
Dec 06, 2016 | 13.01 | 13.33 | 12.99 | 13.27 | 1,986,217 | +0.11(+0.83%) |
Dec 05, 2016 | 13.32 | 13.43 | 13.11 | 13.16 | 1,518,263 | -0.03(-0.19%) |
Dec 02, 2016 | 13.19 | 13.33 | 13.02 | 13.19 | 1,479,589 | -0.02(-0.13%) |