Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.380 | 5.420 | 5.255 | 5.390 | 14,481,950 | -0.02(-0.37%) |
Oct 30, 2017 | 5.140 | 5.630 | 5.100 | 5.410 | 23,118,128 | +0.20(+3.84%) |
Oct 27, 2017 | 4.960 | 5.260 | 4.760 | 5.210 | 24,109,136 | +0.20(+3.99%) |
Oct 26, 2017 | 5.050 | 5.160 | 4.830 | 5.010 | 23,489,550 | -0.04(-0.79%) |
Oct 25, 2017 | 5.030 | 5.140 | 4.860 | 5.050 | 15,962,156 | -0.01(-0.20%) |
Oct 24, 2017 | 4.990 | 5.150 | 4.910 | 5.060 | 13,298,733 | +0.15(+3.05%) |
Oct 23, 2017 | 5.130 | 5.180 | 4.860 | 4.910 | 18,671,674 | -0.21(-4.10%) |
Oct 20, 2017 | 5.340 | 5.340 | 5.070 | 5.120 | 22,032,098 | -0.18(-3.40%) |
Oct 19, 2017 | 5.300 | 5.490 | 5.210 | 5.300 | 16,022,650 | -0.08(-1.49%) |
Oct 18, 2017 | 5.510 | 5.545 | 5.310 | 5.380 | 20,631,472 | -0.20(-3.58%) |
Oct 17, 2017 | 5.710 | 5.737 | 5.550 | 5.580 | 10,280,837 | -0.08(-1.41%) |
Oct 16, 2017 | 5.620 | 5.810 | 5.610 | 5.660 | 15,833,380 | +0.13(+2.35%) |
Oct 13, 2017 | 5.500 | 5.780 | 5.500 | 5.530 | 18,192,868 | +0.21(+3.95%) |
Oct 12, 2017 | 5.510 | 5.545 | 5.300 | 5.320 | 15,710,451 | -0.27(-4.83%) |
Oct 11, 2017 | 5.580 | 5.660 | 5.453 | 5.590 | 11,986,911 | +0.01(+0.18%) |
Oct 10, 2017 | 5.700 | 5.775 | 5.580 | 5.580 | 13,354,421 | -0.02(-0.36%) |
Oct 09, 2017 | 5.680 | 5.710 | 5.540 | 5.600 | 15,787,726 | -0.08(-1.41%) |
Oct 06, 2017 | 5.780 | 5.857 | 5.590 | 5.680 | 18,980,280 | -0.15(-2.57%) |
Oct 05, 2017 | 5.840 | 6.150 | 5.810 | 5.830 | 57,290,012 | +0.02(+0.34%) |
Oct 04, 2017 | 5.870 | 6.030 | 5.810 | 5.810 | 18,860,112 | -0.08(-1.36%) |
Oct 03, 2017 | 5.810 | 5.900 | 5.690 | 5.890 | 16,293,551 | +0.08(+1.38%) |
Oct 02, 2017 | 5.780 | 5.900 | 5.680 | 5.810 | 20,901,972 | -0.16(-2.68%) |
Sep 29, 2017 | 5.890 | 6.020 | 5.790 | 5.970 | 14,377,298 | +0.10(+1.70%) |
Sep 28, 2017 | 5.970 | 6.075 | 5.790 | 5.870 | 21,725,168 | +0.00(+0.00%) |
Sep 27, 2017 | 5.830 | 5.880 | 5.590 | 5.870 | 13,397,774 | +0.10(+1.73%) |
Sep 26, 2017 | 5.700 | 5.780 | 5.620 | 5.770 | 13,186,492 | +0.04(+0.70%) |
Sep 25, 2017 | 5.460 | 5.810 | 5.460 | 5.730 | 28,787,576 | +0.49(+9.35%) |
Sep 22, 2017 | 5.250 | 5.600 | 5.190 | 5.240 | 44,327,176 | +0.02(+0.38%) |
Sep 21, 2017 | 5.470 | 5.520 | 5.090 | 5.220 | 22,009,340 | -0.32(-5.78%) |
Sep 20, 2017 | 5.270 | 5.610 | 5.270 | 5.540 | 17,763,188 | +0.32(+6.13%) |
Sep 19, 2017 | 5.230 | 5.245 | 5.100 | 5.220 | 9,167,946 | +0.03(+0.58%) |
Sep 18, 2017 | 5.150 | 5.360 | 5.045 | 5.190 | 10,953,835 | +0.01(+0.19%) |
Sep 15, 2017 | 5.100 | 5.195 | 4.940 | 5.180 | 14,587,313 | +0.09(+1.77%) |
Sep 14, 2017 | 5.120 | 5.340 | 5.050 | 5.090 | 14,924,598 | +0.07(+1.39%) |
Sep 13, 2017 | 4.770 | 5.185 | 4.750 | 5.020 | 16,898,832 | +0.27(+5.68%) |
Sep 12, 2017 | 4.550 | 4.865 | 4.550 | 4.750 | 10,759,463 | +0.21(+4.63%) |
Sep 11, 2017 | 4.450 | 4.590 | 4.390 | 4.540 | 11,919,897 | +0.09(+2.02%) |
Sep 08, 2017 | 4.540 | 4.560 | 4.360 | 4.450 | 11,691,523 | -0.12(-2.63%) |
Sep 07, 2017 | 4.650 | 4.680 | 4.480 | 4.570 | 12,873,390 | -0.07(-1.51%) |
Sep 06, 2017 | 4.700 | 4.570 | 4.640 | 9,878,517 | +0.13(+2.88%) | |
Sep 05, 2017 | 4.570 | 4.650 | 4.480 | 4.510 | 13,548,211 | -0.02(-0.44%) |
Sep 01, 2017 | 4.270 | 4.540 | 4.210 | 4.530 | 14,319,859 | +0.28(+6.59%) |
Aug 31, 2017 | 4.390 | 4.465 | 4.230 | 4.250 | 15,899,818 | -0.10(-2.30%) |
Aug 30, 2017 | 4.610 | 4.620 | 4.300 | 4.350 | 22,306,860 | -0.25(-5.43%) |
Aug 29, 2017 | 4.380 | 4.750 | 4.350 | 4.600 | 38,741,300 | +0.22(+5.02%) |
Aug 28, 2017 | 4.450 | 4.525 | 4.300 | 4.380 | 10,621,319 | -0.05(-1.13%) |
Aug 25, 2017 | 4.430 | 4.510 | 4.400 | 4.430 | 9,337,653 | +0.03(+0.68%) |
Aug 24, 2017 | 4.410 | 4.530 | 4.370 | 4.400 | 11,658,464 | -0.04(-0.90%) |
Aug 23, 2017 | 4.320 | 4.460 | 4.240 | 4.440 | 12,691,278 | +0.08(+1.83%) |
Aug 22, 2017 | 4.230 | 4.390 | 4.190 | 4.360 | 11,733,345 | +0.17(+4.06%) |
Aug 21, 2017 | 4.260 | 4.280 | 4.100 | 4.190 | 11,858,761 | -0.09(-2.10%) |
Aug 18, 2017 | 4.150 | 4.380 | 4.140 | 4.280 | 16,754,609 | +0.12(+2.88%) |
Aug 17, 2017 | 4.210 | 4.340 | 4.150 | 4.160 | 12,417,705 | -0.12(-2.80%) |
Aug 16, 2017 | 4.570 | 4.570 | 4.230 | 4.280 | 14,253,639 | -0.24(-5.31%) |
Aug 15, 2017 | 4.470 | 4.580 | 4.160 | 4.520 | 24,509,392 | -0.03(-0.66%) |
Aug 14, 2017 | 4.620 | 4.690 | 4.490 | 4.550 | 12,403,483 | -0.06(-1.30%) |
Aug 11, 2017 | 4.360 | 4.680 | 4.350 | 4.610 | 14,709,131 | +0.16(+3.60%) |
Aug 10, 2017 | 4.560 | 4.620 | 4.433 | 4.450 | 11,381,754 | -0.11(-2.41%) |
Aug 09, 2017 | 4.830 | 4.850 | 4.325 | 4.560 | 31,797,716 | -0.27(-5.59%) |
Aug 08, 2017 | 4.960 | 5.060 | 4.780 | 4.830 | 15,144,031 | -0.17(-3.40%) |
Aug 07, 2017 | 5.290 | 5.300 | 4.950 | 5.000 | 19,248,024 | -0.32(-6.02%) |
Aug 04, 2017 | 5.540 | 5.610 | 5.320 | 5.320 | 13,158,952 | -0.22(-3.97%) |
Aug 03, 2017 | 5.300 | 5.635 | 5.250 | 5.540 | 27,866,040 | +0.24(+4.53%) |
Aug 02, 2017 | 5.200 | 5.410 | 5.110 | 5.300 | 15,934,644 | +0.05(+0.95%) |
Aug 01, 2017 | 5.260 | 5.310 | 5.110 | 5.250 | 15,432,848 | -0.04(-0.76%) |
Jul 31, 2017 | 5.300 | 5.360 | 5.120 | 5.290 | 16,068,242 | -0.02(-0.38%) |
Jul 28, 2017 | 5.260 | 5.575 | 5.230 | 5.310 | 15,527,730 | +0.02(+0.38%) |
Jul 27, 2017 | 5.390 | 5.400 | 5.043 | 5.290 | 28,240,272 | -0.10(-1.86%) |
Jul 26, 2017 | 5.640 | 5.660 | 5.290 | 5.390 | 20,935,036 | -0.20(-3.58%) |
Jul 25, 2017 | 5.590 | 19,952,300 | +0.24(+4.49%) | |||
Jul 24, 2017 | 5.420 | 5.440 | 5.280 | 5.350 | 13,999,880 | -0.04(-0.74%) |
Jul 21, 2017 | 5.440 | 5.500 | 5.280 | 5.390 | 20,722,524 | -0.07(-1.28%) |
Jul 20, 2017 | 5.740 | 5.800 | 5.340 | 5.460 | 27,109,516 | -0.23(-4.04%) |
Jul 19, 2017 | 5.290 | 5.770 | 5.280 | 5.690 | 24,274,708 | +0.37(+6.95%) |
Jul 18, 2017 | 5.310 | 5.345 | 5.180 | 5.320 | 18,763,128 | +0.07(+1.33%) |
Jul 17, 2017 | 5.180 | 5.315 | 5.160 | 5.250 | 12,645,799 | +0.07(+1.35%) |
Jul 14, 2017 | 5.200 | 5.290 | 5.100 | 5.180 | 17,222,608 | +0.00(+0.00%) |
Jul 13, 2017 | 4.940 | 5.220 | 4.930 | 5.180 | 22,450,782 | +0.27(+5.50%) |
Jul 12, 2017 | 5.220 | 5.350 | 4.890 | 4.910 | 25,380,648 | -0.19(-3.73%) |
Jul 11, 2017 | 5.040 | 5.170 | 4.810 | 5.100 | 35,320,672 | +0.06(+1.19%) |
Jul 10, 2017 | 4.730 | 5.050 | 4.710 | 5.040 | 15,933,652 | +0.27(+5.66%) |
Jul 07, 2017 | 5.010 | 5.030 | 4.750 | 4.770 | 20,903,380 | -0.28(-5.54%) |
Jul 06, 2017 | 5.300 | 5.340 | 5.020 | 5.050 | 23,373,460 | -0.24(-4.54%) |
Jul 05, 2017 | 5.430 | 5.430 | 5.175 | 5.290 | 17,540,888 | -0.18(-3.29%) |
Jul 03, 2017 | 5.220 | 5.590 | 5.180 | 5.470 | 13,416,528 | +0.31(+6.01%) |
Jun 30, 2017 | 5.450 | 5.530 | 5.120 | 5.160 | 21,975,616 | -0.28(-5.15%) |
Jun 29, 2017 | 5.430 | 5.590 | 5.330 | 5.440 | 17,574,664 | +0.07(+1.30%) |
Jun 28, 2017 | 5.360 | 5.627 | 5.360 | 5.370 | 12,889,135 | -0.01(-0.19%) |
Jun 27, 2017 | 5.470 | 5.690 | 5.350 | 5.380 | 20,409,184 | -0.02(-0.37%) |
Jun 26, 2017 | 5.370 | 5.500 | 5.240 | 5.400 | 19,500,372 | +0.04(+0.75%) |
Jun 23, 2017 | 5.140 | 5.370 | 5.050 | 5.360 | 51,785,264 | +0.27(+5.30%) |
Jun 22, 2017 | 5.120 | 5.260 | 5.040 | 5.090 | 23,203,096 | +0.02(+0.39%) |
Jun 21, 2017 | 5.320 | 5.340 | 4.890 | 5.070 | 25,990,870 | -0.31(-5.76%) |
Jun 20, 2017 | 5.570 | 5.580 | 5.280 | 5.380 | 18,493,676 | -0.32(-5.61%) |
Jun 19, 2017 | 5.720 | 5.850 | 5.600 | 5.700 | 16,911,932 | -0.01(-0.18%) |
Jun 16, 2017 | 5.680 | 5.820 | 5.580 | 5.710 | 18,043,112 | +0.04(+0.71%) |
Jun 15, 2017 | 5.810 | 6.000 | 5.620 | 5.670 | 17,279,228 | -0.23(-3.90%) |
Jun 14, 2017 | 6.120 | 6.160 | 5.770 | 5.900 | 15,208,980 | -0.26(-4.22%) |
Jun 13, 2017 | 5.990 | 6.195 | 5.930 | 6.160 | 17,741,712 | +0.17(+2.84%) |
Jun 12, 2017 | 6.120 | 6.330 | 5.980 | 5.990 | 21,621,476 | +0.01(+0.17%) |
Jun 09, 2017 | 5.800 | 6.190 | 5.650 | 5.980 | 25,866,476 | +0.19(+3.28%) |
Jun 08, 2017 | 5.800 | 5.930 | 5.740 | 5.790 | 17,561,396 | -0.04(-0.69%) |
Jun 07, 2017 | 6.180 | 6.220 | 5.690 | 5.830 | 22,010,658 | -0.42(-6.72%) |
Jun 06, 2017 | 6.100 | 6.280 | 5.960 | 6.250 | 14,747,414 | +0.10(+1.63%) |
Jun 05, 2017 | 6.110 | 6.277 | 6.060 | 6.150 | 15,525,938 | +0.01(+0.16%) |
Jun 02, 2017 | 6.250 | 6.298 | 6.130 | 6.140 | 18,555,664 | -0.18(-2.85%) |
Jun 01, 2017 | 6.220 | 6.500 | 6.170 | 6.320 | 14,649,526 | +0.08(+1.28%) |
May 31, 2017 | 6.320 | 6.320 | 5.845 | 6.240 | 32,767,388 | -0.12(-1.89%) |
May 30, 2017 | 6.390 | 6.640 | 6.110 | 6.360 | 63,945,996 | -0.34(-5.07%) |
May 26, 2017 | 6.830 | 6.840 | 6.680 | 6.700 | 11,560,432 | -0.09(-1.33%) |
May 25, 2017 | 7.460 | 7.600 | 6.760 | 6.790 | 14,897,658 | -0.72(-9.59%) |
May 24, 2017 | 7.590 | 7.720 | 7.460 | 7.510 | 5,159,943 | -0.11(-1.44%) |
May 23, 2017 | 7.660 | 7.705 | 7.520 | 7.620 | 6,073,645 | -0.04(-0.52%) |
May 22, 2017 | 7.620 | 7.740 | 7.530 | 7.660 | 9,653,771 | +0.19(+2.54%) |
May 19, 2017 | 7.540 | 7.590 | 7.420 | 7.470 | 12,799,444 | +0.03(+0.40%) |
May 18, 2017 | 7.350 | 7.585 | 7.310 | 7.440 | 9,776,250 | +0.04(+0.54%) |
May 17, 2017 | 7.740 | 7.660 | 7.285 | 7.400 | 9,443,039 | -0.34(-4.39%) |
May 16, 2017 | 7.850 | 7.910 | 7.690 | 7.740 | 10,978,911 | -0.03(-0.39%) |
May 15, 2017 | 7.950 | 8.040 | 7.630 | 7.770 | 10,274,887 | +0.12(+1.57%) |
May 12, 2017 | 7.960 | 7.990 | 7.620 | 7.650 | 6,790,379 | -0.31(-3.89%) |
May 11, 2017 | 8.170 | 8.220 | 7.950 | 7.960 | 8,727,081 | -0.10(-1.24%) |
May 10, 2017 | 7.940 | 8.200 | 7.940 | 8.060 | 10,694,805 | +0.23(+2.94%) |
May 09, 2017 | 7.840 | 7.890 | 7.660 | 7.830 | 8,839,666 | +0.00(+0.00%) |
May 08, 2017 | 7.830 | 7.950 | 7.660 | 7.830 | 9,221,100 | -0.03(-0.38%) |
May 05, 2017 | 7.220 | 7.897 | 7.155 | 7.860 | 13,620,316 | +0.68(+9.47%) |
May 04, 2017 | 7.360 | 7.360 | 7.040 | 7.180 | 11,464,423 | -0.31(-4.14%) |
May 03, 2017 | 7.370 | 7.560 | 7.320 | 7.490 | 8,470,093 | +0.12(+1.63%) |
May 02, 2017 | 7.670 | 7.710 | 7.340 | 7.370 | 9,589,194 | -0.24(-3.15%) |
May 01, 2017 | 7.860 | 7.860 | 7.510 | 7.610 | 8,877,162 | -0.28(-3.55%) |
Apr 28, 2017 | 8.110 | 8.140 | 7.840 | 7.890 | 9,889,732 | -0.07(-0.88%) |
Apr 27, 2017 | 8.300 | 8.330 | 7.800 | 7.960 | 15,465,948 | -0.53(-6.24%) |
Apr 26, 2017 | 8.320 | 8.750 | 8.295 | 8.490 | 8,334,446 | +0.14(+1.68%) |
Apr 25, 2017 | 8.430 | 8.540 | 8.325 | 8.350 | 7,262,066 | -0.05(-0.60%) |
Apr 24, 2017 | 8.460 | 8.550 | 8.305 | 8.400 | 9,902,832 | +0.08(+0.96%) |
Apr 21, 2017 | 8.210 | 8.400 | 8.110 | 8.320 | 8,095,767 | +0.03(+0.36%) |
Apr 20, 2017 | 8.230 | 8.440 | 8.170 | 8.290 | 7,318,706 | +0.10(+1.22%) |
Apr 19, 2017 | 8.350 | 8.590 | 8.140 | 8.190 | 9,930,336 | -0.13(-1.56%) |
Apr 18, 2017 | 8.200 | 8.450 | 8.110 | 8.320 | 8,581,588 | +0.03(+0.36%) |
Apr 17, 2017 | 8.340 | 8.440 | 8.210 | 8.290 | 6,426,255 | -0.04(-0.48%) |
Apr 13, 2017 | 8.690 | 8.750 | 8.250 | 8.330 | 10,419,105 | -0.39(-4.47%) |
Apr 12, 2017 | 9.260 | 9.290 | 8.670 | 8.720 | 11,611,034 | -0.62(-6.64%) |
Apr 11, 2017 | 9.360 | 9.385 | 9.115 | 9.340 | 7,088,337 | -0.01(-0.11%) |
Apr 10, 2017 | 9.270 | 9.500 | 9.230 | 9.350 | 4,639,045 | +0.18(+1.96%) |
Apr 07, 2017 | 9.320 | 9.365 | 9.120 | 9.170 | 7,041,731 | -0.14(-1.50%) |
Apr 06, 2017 | 8.960 | 9.344 | 8.900 | 9.310 | 8,793,191 | +0.40(+4.49%) |
Apr 05, 2017 | 9.100 | 9.430 | 8.860 | 8.910 | 12,316,129 | -0.06(-0.67%) |
Apr 04, 2017 | 8.930 | 9.010 | 8.809 | 8.970 | 7,651,364 | +0.03(+0.34%) |
Apr 03, 2017 | 8.950 | 9.120 | 8.820 | 8.940 | 8,711,823 | -0.01(-0.11%) |
Mar 31, 2017 | 8.820 | 9.005 | 8.725 | 8.950 | 7,399,838 | +0.09(+1.02%) |
Mar 30, 2017 | 8.830 | 9.040 | 8.750 | 8.860 | 8,307,728 | +0.10(+1.14%) |
Mar 29, 2017 | 8.630 | 8.880 | 8.610 | 8.760 | 7,893,907 | +0.11(+1.27%) |
Mar 28, 2017 | 8.370 | 8.790 | 8.370 | 8.650 | 8,961,253 | +0.28(+3.35%) |
Mar 27, 2017 | 8.250 | 8.450 | 8.220 | 8.370 | 6,398,162 | -0.05(-0.59%) |
Mar 24, 2017 | 8.430 | 8.570 | 8.260 | 8.420 | 12,953,719 | +0.00(+0.00%) |
Mar 23, 2017 | 8.330 | 8.530 | 8.250 | 8.420 | 7,031,976 | +0.02(+0.24%) |
Mar 22, 2017 | 8.380 | 8.590 | 8.260 | 8.400 | 9,766,996 | -0.06(-0.71%) |
Mar 21, 2017 | 8.530 | 8.610 | 8.300 | 8.460 | 8,773,393 | -0.03(-0.35%) |
Mar 20, 2017 | 8.440 | 8.560 | 8.230 | 8.490 | 6,936,306 | -0.04(-0.47%) |
Mar 17, 2017 | 8.600 | 8.690 | 8.470 | 8.530 | 10,543,515 | -0.06(-0.70%) |
Mar 16, 2017 | 8.800 | 8.800 | 8.525 | 8.590 | 7,998,602 | -0.14(-1.60%) |
Mar 15, 2017 | 8.620 | 8.790 | 8.400 | 8.730 | 12,097,990 | +0.25(+2.95%) |
Mar 14, 2017 | 8.540 | 8.560 | 8.150 | 8.480 | 9,100,673 | -0.23(-2.64%) |
Mar 13, 2017 | 8.730 | 8.915 | 8.660 | 8.710 | 5,788,836 | -0.03(-0.34%) |
Mar 10, 2017 | 8.690 | 8.830 | 8.580 | 8.740 | 12,848,716 | +0.17(+1.98%) |
Mar 09, 2017 | 8.610 | 8.685 | 8.270 | 8.570 | 15,822,736 | -0.16(-1.83%) |
Mar 08, 2017 | 9.180 | 9.410 | 8.635 | 8.730 | 17,778,698 | -0.54(-5.83%) |
Mar 07, 2017 | 9.640 | 9.720 | 9.250 | 9.270 | 11,726,498 | -0.36(-3.74%) |
Mar 06, 2017 | 9.850 | 9.860 | 9.440 | 9.630 | 8,839,557 | -0.28(-2.83%) |
Mar 03, 2017 | 9.730 | 10.15 | 9.670 | 9.910 | 16,763,094 | +0.18(+1.85%) |
Mar 02, 2017 | 9.720 | 10.03 | 9.640 | 9.730 | 8,847,094 | -0.29(-2.89%) |
Mar 01, 2017 | 9.840 | 10.15 | 9.710 | 10.02 | 15,473,921 | +0.28(+2.87%) |
Feb 28, 2017 | 10.24 | 10.30 | 9.650 | 9.740 | 16,030,357 | -0.57(-5.53%) |
Feb 27, 2017 | 10.15 | 10.54 | 9.920 | 10.31 | 10,327,684 | +0.14(+1.38%) |
Feb 24, 2017 | 10.43 | 10.46 | 10.08 | 10.17 | 7,215,372 | -0.37(-3.51%) |
Feb 23, 2017 | 10.41 | 10.68 | 10.37 | 10.54 | 9,950,954 | +0.41(+4.05%) |
Feb 22, 2017 | 10.30 | 10.32 | 10.03 | 10.13 | 7,587,681 | -0.28(-2.69%) |
Feb 21, 2017 | 10.61 | 10.62 | 10.39 | 10.41 | 5,824,731 | +0.08(+0.77%) |
Feb 17, 2017 | 10.33 | 10.33 | 10.33 | 0 | -0.19(-1.81%) | |
Feb 16, 2017 | 10.80 | 10.85 | 10.39 | 10.52 | 6,024,386 | -0.27(-2.50%) |
Feb 15, 2017 | 11.06 | 11.12 | 10.72 | 10.79 | 7,010,820 | -0.45(-4.00%) |
Feb 14, 2017 | 10.91 | 11.26 | 10.73 | 11.24 | 10,238,702 | +0.44(+4.07%) |
Feb 13, 2017 | 10.63 | 10.88 | 10.56 | 10.80 | 6,995,851 | +0.06(+0.56%) |
Feb 10, 2017 | 10.42 | 10.89 | 10.41 | 10.74 | 9,465,461 | +0.60(+5.92%) |
Feb 09, 2017 | 10.23 | 10.58 | 10.13 | 10.14 | 12,035,993 | -0.09(-0.88%) |
Feb 08, 2017 | 9.930 | 10.23 | 9.590 | 10.23 | 21,993,312 | +0.16(+1.59%) |
Feb 07, 2017 | 10.62 | 10.62 | 10.01 | 10.07 | 14,717,388 | -0.61(-5.71%) |
Feb 06, 2017 | 11.36 | 11.37 | 10.65 | 10.68 | 9,905,600 | -0.70(-6.15%) |
Feb 03, 2017 | 11.08 | 11.55 | 10.93 | 11.38 | 8,765,128 | +0.47(+4.31%) |
Feb 02, 2017 | 11.07 | 11.16 | 10.61 | 10.91 | 12,497,905 | -0.08(-0.73%) |
Feb 01, 2017 | 11.00 | 11.08 | 10.66 | 10.99 | 9,149,240 | +0.07(+0.64%) |
Jan 31, 2017 | 10.53 | 10.94 | 10.18 | 10.92 | 12,198,350 | +0.39(+3.70%) |
Jan 30, 2017 | 11.18 | 11.25 | 10.44 | 10.53 | 17,512,624 | -0.84(-7.39%) |
Jan 27, 2017 | 11.72 | 11.77 | 11.29 | 11.37 | 19,788,080 | -0.44(-3.73%) |
Jan 26, 2017 | 11.80 | 12.03 | 11.68 | 11.81 | 11,952,403 | +0.00(+0.00%) |
Jan 25, 2017 | 11.56 | 11.96 | 11.53 | 11.81 | 10,725,309 | +0.31(+2.70%) |
Jan 24, 2017 | 11.26 | 11.63 | 11.01 | 11.50 | 10,023,567 | +0.35(+3.14%) |
Jan 23, 2017 | 11.16 | 11.26 | 10.94 | 11.15 | 7,097,441 | -0.17(-1.50%) |
Jan 20, 2017 | 11.30 | 11.50 | 11.22 | 11.32 | 8,139,867 | +0.22(+1.98%) |
Jan 19, 2017 | 11.28 | 11.38 | 11.06 | 11.10 | 6,124,917 | -0.14(-1.25%) |
Jan 18, 2017 | 11.10 | 11.28 | 10.92 | 11.24 | 6,127,650 | -0.03(-0.27%) |
Jan 17, 2017 | 11.60 | 11.60 | 11.23 | 11.27 | 9,617,655 | -0.01(-0.09%) |
Jan 13, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.30(-2.59%) | |
Jan 12, 2017 | 11.98 | 12.04 | 11.42 | 11.58 | 11,749,811 | -0.21(-1.78%) |
Jan 11, 2017 | 11.73 | 11.98 | 11.40 | 11.79 | 12,945,166 | +0.35(+3.06%) |
Jan 10, 2017 | 11.87 | 11.87 | 11.29 | 11.44 | 14,357,011 | -0.26(-2.22%) |
Jan 09, 2017 | 11.53 | 11.88 | 11.38 | 11.70 | 14,114,237 | +0.02(+0.17%) |
Jan 06, 2017 | 11.02 | 11.78 | 10.97 | 11.68 | 14,405,314 | +0.70(+6.38%) |
Jan 05, 2017 | 10.57 | 11.09 | 10.47 | 10.98 | 13,784,312 | +0.52(+4.97%) |
Jan 04, 2017 | 10.28 | 10.65 | 10.17 | 10.46 | 7,982,684 | +0.25(+2.45%) |
Jan 03, 2017 | 9.970 | 10.75 | 9.970 | 10.21 | 13,408,823 | +0.49(+5.04%) |
Dec 30, 2016 | 9.720 | 9.720 | 9.720 | 0 | -0.17(-1.72%) | |
Dec 29, 2016 | 9.860 | 9.985 | 9.770 | 9.890 | 4,415,502 | -0.02(-0.20%) |
Dec 28, 2016 | 10.08 | 10.23 | 9.840 | 9.910 | 4,822,978 | -0.15(-1.49%) |
Dec 27, 2016 | 9.990 | 10.25 | 9.940 | 10.06 | 3,740,739 | +0.13(+1.31%) |
Dec 23, 2016 | 9.930 | 9.930 | 9.930 | 0 | -0.10(-1.00%) | |
Dec 22, 2016 | 10.23 | 10.23 | 9.880 | 10.03 | 6,473,470 | -0.21(-2.05%) |
Dec 21, 2016 | 10.53 | 10.58 | 10.08 | 10.24 | 7,643,325 | -0.27(-2.57%) |
Dec 20, 2016 | 10.56 | 10.78 | 10.46 | 10.51 | 6,786,385 | +0.07(+0.67%) |
Dec 19, 2016 | 10.40 | 10.55 | 10.17 | 10.44 | 6,356,422 | +0.02(+0.19%) |
Dec 16, 2016 | 10.36 | 10.59 | 10.16 | 10.42 | 9,457,435 | +0.08(+0.77%) |
Dec 15, 2016 | 10.02 | 10.55 | 9.900 | 10.34 | 8,285,930 | +0.04(+0.39%) |
Dec 14, 2016 | 10.56 | 10.89 | 10.23 | 10.30 | 11,562,740 | -0.66(-6.02%) |
Dec 13, 2016 | 11.18 | 11.19 | 10.62 | 10.96 | 10,077,607 | -0.03(-0.27%) |
Dec 12, 2016 | 11.89 | 12.03 | 10.94 | 10.99 | 21,846,428 | -0.01(-0.09%) |
Dec 09, 2016 | 10.53 | 11.09 | 10.50 | 11.00 | 23,260,688 | +0.61(+5.87%) |
Dec 08, 2016 | 9.990 | 10.58 | 9.730 | 10.39 | 25,327,338 | +0.47(+4.74%) |
Dec 07, 2016 | 9.740 | 10.08 | 9.670 | 9.920 | 46,567,368 | -0.66(-6.24%) |
Dec 06, 2016 | 9.800 | 10.61 | 9.670 | 10.58 | 9,806,124 | +0.46(+4.55%) |
Dec 05, 2016 | 9.980 | 10.20 | 9.720 | 10.12 | 8,186,881 | +0.49(+5.09%) |
Dec 02, 2016 | 9.850 | 10.21 | 9.520 | 9.630 | 8,714,221 | -0.27(-2.73%) |
Dec 01, 2016 | 10.08 | 10.65 | 9.830 | 9.900 | 16,032,847 | +0.24(+2.48%) |
Nov 30, 2016 | 8.590 | 9.750 | 8.440 | 9.660 | 25,855,332 | +1.93(+24.97%) |
Nov 29, 2016 | 8.030 | 8.040 | 7.680 | 7.730 | 8,696,414 | -0.55(-6.64%) |
Nov 28, 2016 | 8.580 | 8.650 | 8.160 | 8.280 | 8,375,448 | -0.21(-2.47%) |
Nov 25, 2016 | 8.870 | 8.890 | 8.440 | 8.490 | 7,534,267 | -0.48(-5.35%) |
Nov 23, 2016 | 8.970 | 8.970 | 8.970 | 0 | +0.36(+4.18%) | |
Nov 22, 2016 | 8.670 | 8.900 | 8.310 | 8.610 | 8,960,482 | +0.04(+0.47%) |
Nov 21, 2016 | 8.700 | 8.850 | 8.470 | 8.570 | 7,114,974 | +0.11(+1.30%) |
Nov 18, 2016 | 8.500 | 8.770 | 8.390 | 8.460 | 7,570,229 | +0.06(+0.71%) |
Nov 17, 2016 | 8.640 | 8.810 | 8.315 | 8.400 | 6,335,209 | -0.12(-1.41%) |
Nov 16, 2016 | 8.450 | 8.575 | 8.300 | 8.520 | 6,817,875 | +0.00(+0.00%) |
Nov 15, 2016 | 8.450 | 8.930 | 8.430 | 8.520 | 7,976,047 | +0.22(+2.65%) |
Nov 14, 2016 | 7.900 | 8.360 | 7.900 | 8.300 | 8,724,667 | +0.34(+4.27%) |
Nov 11, 2016 | 8.090 | 8.120 | 7.590 | 7.960 | 6,792,200 | -0.21(-2.57%) |
Nov 10, 2016 | 7.970 | 8.240 | 7.920 | 8.170 | 8,368,570 | +0.16(+2.00%) |
Nov 09, 2016 | 7.800 | 8.105 | 7.570 | 8.010 | 7,652,034 | +0.32(+4.16%) |
Nov 08, 2016 | 7.390 | 7.750 | 7.230 | 7.690 | 7,829,076 | +0.23(+3.08%) |
Nov 07, 2016 | 7.370 | 7.460 | 7.210 | 7.460 | 6,958,860 | +0.26(+3.61%) |
Nov 04, 2016 | 7.660 | 7.700 | 7.190 | 7.200 | 10,718,810 | -0.55(-7.10%) |
Nov 03, 2016 | 7.730 | 7.990 | 7.610 | 7.750 | 6,675,055 | +0.10(+1.31%) |
Nov 02, 2016 | 7.610 | 7.780 | 7.505 | 7.650 | 6,492,264 | -0.13(-1.67%) |