Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.547 | 8.556 | 8.401 | 8.456 | 2,218,394 | -0.22(-2.52%) |
Oct 30, 2017 | 8.510 | 8.719 | 8.465 | 8.674 | 2,118,852 | +0.09(+1.06%) |
Oct 27, 2017 | 8.438 | 8.619 | 8.392 | 8.583 | 3,220,486 | +0.02(+0.21%) |
Oct 26, 2017 | 8.756 | 8.756 | 8.483 | 8.565 | 4,364,443 | -0.13(-1.46%) |
Oct 25, 2017 | 8.501 | 8.738 | 8.483 | 8.692 | 3,538,189 | +0.14(+1.59%) |
Oct 24, 2017 | 8.628 | 8.638 | 8.510 | 8.556 | 2,901,123 | -0.25(-2.89%) |
Oct 23, 2017 | 8.619 | 8.819 | 8.619 | 8.810 | 3,115,394 | +0.17(+2.00%) |
Oct 20, 2017 | 8.583 | 8.647 | 8.510 | 8.638 | 2,157,509 | +0.03(+0.32%) |
Oct 19, 2017 | 8.656 | 8.765 | 8.551 | 8.610 | 3,316,696 | +0.17(+2.05%) |
Oct 18, 2017 | 8.410 | 8.483 | 8.337 | 8.438 | 3,498,215 | -0.07(-0.85%) |
Oct 17, 2017 | 8.510 | 8.565 | 8.383 | 8.510 | 3,024,242 | -0.17(-1.99%) |
Oct 16, 2017 | 8.974 | 8.974 | 8.642 | 8.683 | 3,280,568 | +0.09(+1.06%) |
Oct 13, 2017 | 8.647 | 8.701 | 8.510 | 8.592 | 1,610,148 | +0.01(+0.11%) |
Oct 12, 2017 | 8.601 | 8.628 | 8.501 | 8.583 | 2,292,217 | -0.05(-0.53%) |
Oct 11, 2017 | 8.619 | 8.656 | 8.401 | 8.628 | 3,323,768 | +0.05(+0.64%) |
Oct 10, 2017 | 8.783 | 8.547 | 8.574 | 1,861,139 | -0.21(-2.38%) | |
Oct 09, 2017 | 8.728 | 8.815 | 8.710 | 8.783 | 1,665,978 | +0.09(+1.05%) |
Oct 06, 2017 | 8.538 | 8.756 | 8.447 | 8.692 | 2,414,655 | +0.05(+0.53%) |
Oct 05, 2017 | 8.692 | 8.719 | 8.583 | 8.647 | 2,176,377 | -0.03(-0.31%) |
Oct 04, 2017 | 8.647 | 8.728 | 8.610 | 8.674 | 1,998,640 | +0.06(+0.74%) |
Oct 03, 2017 | 8.501 | 8.638 | 8.474 | 8.610 | 2,176,757 | +0.15(+1.83%) |
Oct 02, 2017 | 8.438 | 8.528 | 8.419 | 8.456 | 2,010,971 | +0.01(+0.11%) |
Sep 29, 2017 | 8.583 | 8.628 | 8.428 | 8.447 | 2,462,466 | -0.07(-0.85%) |
Sep 28, 2017 | 8.438 | 8.528 | 8.424 | 8.519 | 3,046,637 | +0.05(+0.64%) |
Sep 27, 2017 | 8.374 | 8.528 | 8.350 | 8.465 | 1,966,021 | -0.05(-0.53%) |
Sep 26, 2017 | 8.574 | 8.665 | 8.478 | 8.510 | 2,461,114 | -0.25(-2.90%) |
Sep 25, 2017 | 8.556 | 8.801 | 8.519 | 8.765 | 2,524,983 | +0.15(+1.80%) |
Sep 22, 2017 | 8.401 | 8.619 | 8.383 | 8.610 | 2,578,219 | +0.25(+3.05%) |
Sep 21, 2017 | 8.328 | 8.492 | 8.274 | 8.356 | 3,119,405 | -0.12(-1.39%) |
Sep 20, 2017 | 8.683 | 8.838 | 8.369 | 8.474 | 4,651,754 | -0.16(-1.89%) |
Sep 19, 2017 | 8.583 | 8.665 | 8.501 | 8.638 | 2,470,889 | +0.00(+0.00%) |
Sep 18, 2017 | 8.765 | 8.783 | 8.556 | 8.638 | 3,937,511 | -0.40(-4.43%) |
Sep 15, 2017 | 9.010 | 9.119 | 8.965 | 9.038 | 3,473,520 | +0.15(+1.74%) |
Sep 14, 2017 | 8.674 | 8.901 | 8.674 | 8.883 | 4,650,165 | +0.26(+3.06%) |
Sep 13, 2017 | 8.774 | 8.783 | 8.574 | 8.619 | 4,376,514 | -0.27(-3.07%) |
Sep 12, 2017 | 8.819 | 8.919 | 8.747 | 8.892 | 4,639,441 | -0.01(-0.10%) |
Sep 11, 2017 | 9.283 | 9.306 | 8.856 | 8.901 | 7,215,338 | -0.75(-7.73%) |
Sep 08, 2017 | 9.856 | 9.874 | 9.574 | 9.647 | 4,124,868 | -0.15(-1.58%) |
Sep 07, 2017 | 9.519 | 9.838 | 9.519 | 9.801 | 5,860,880 | +0.45(+4.86%) |
Sep 06, 2017 | 9.283 | 9.465 | 9.147 | 9.347 | 3,512,073 | -0.11(-1.15%) |
Sep 05, 2017 | 9.347 | 9.474 | 9.301 | 9.456 | 4,033,351 | +0.24(+2.56%) |
Sep 01, 2017 | 9.265 | 9.301 | 9.129 | 9.219 | 2,560,321 | +0.00(+0.00%) |
Aug 31, 2017 | 9.156 | 9.256 | 9.092 | 9.219 | 4,463,371 | +0.20(+2.22%) |
Aug 30, 2017 | 9.019 | 9.142 | 8.992 | 9.019 | 3,518,835 | +0.06(+0.71%) |
Aug 29, 2017 | 9.001 | 9.160 | 8.865 | 8.956 | 9,027,854 | +0.34(+3.90%) |
Aug 28, 2017 | 8.310 | 8.665 | 8.310 | 8.619 | 5,049,680 | +0.49(+6.04%) |
Aug 25, 2017 | 8.147 | 8.233 | 8.078 | 8.128 | 3,216,557 | -0.11(-1.32%) |
Aug 24, 2017 | 8.265 | 8.319 | 8.187 | 8.237 | 3,462,563 | -0.06(-0.77%) |
Aug 23, 2017 | 8.328 | 8.410 | 8.187 | 8.301 | 4,832,563 | -0.03(-0.33%) |
Aug 22, 2017 | 8.610 | 8.665 | 8.183 | 8.328 | 8,396,664 | -0.59(-6.63%) |
Aug 21, 2017 | 8.983 | 9.038 | 8.847 | 8.919 | 3,389,243 | -0.01(-0.10%) |
Aug 18, 2017 | 9.183 | 9.256 | 8.901 | 8.928 | 4,500,552 | -0.01(-0.10%) |
Aug 17, 2017 | 8.947 | 9.047 | 8.874 | 8.938 | 2,324,818 | -0.01(-0.10%) |
Aug 16, 2017 | 8.738 | 9.033 | 8.738 | 8.947 | 3,013,085 | +0.15(+1.76%) |
Aug 15, 2017 | 8.792 | 8.892 | 8.747 | 8.792 | 3,246,624 | -0.09(-1.02%) |
Aug 14, 2017 | 8.883 | 9.065 | 8.819 | 8.883 | 5,495,905 | +0.05(+0.62%) |
Aug 11, 2017 | 8.910 | 8.983 | 8.706 | 8.828 | 6,292,560 | +0.12(+1.36%) |
Aug 10, 2017 | 8.719 | 8.947 | 8.647 | 8.710 | 9,356,759 | +0.32(+3.79%) |
Aug 09, 2017 | 8.547 | 8.592 | 8.374 | 8.392 | 3,835,611 | +0.04(+0.44%) |
Aug 08, 2017 | 8.419 | 8.538 | 8.306 | 8.356 | 3,622,889 | +0.08(+0.99%) |
Aug 07, 2017 | 8.310 | 8.401 | 8.256 | 8.274 | 2,547,837 | -0.04(-0.44%) |
Aug 04, 2017 | 8.347 | 8.119 | 8.310 | 4,800,158 | -0.18(-2.14%) | |
Aug 03, 2017 | 8.710 | 8.729 | 8.456 | 8.492 | 4,365,463 | -0.22(-2.51%) |
Aug 02, 2017 | 8.774 | 8.847 | 8.665 | 8.710 | 4,287,563 | -0.34(-3.72%) |
Aug 01, 2017 | 9.047 | 9.201 | 9.028 | 9.047 | 3,660,655 | -0.06(-0.70%) |
Jul 31, 2017 | 9.156 | 9.238 | 9.092 | 9.110 | 2,031,177 | -0.10(-1.09%) |
Jul 28, 2017 | 9.028 | 9.256 | 9.001 | 9.210 | 3,543,508 | +0.35(+4.00%) |
Jul 27, 2017 | 9.001 | 9.010 | 8.851 | 8.856 | 4,103,413 | -0.11(-1.22%) |
Jul 26, 2017 | 8.747 | 9.110 | 8.665 | 8.965 | 3,891,271 | +0.25(+2.92%) |
Jul 25, 2017 | 8.547 | 8.710 | 4,028,413 | +0.12(+1.38%) | ||
Jul 24, 2017 | 8.801 | 8.847 | 8.565 | 8.592 | 2,471,914 | -0.21(-2.38%) |
Jul 21, 2017 | 8.874 | 8.701 | 8.801 | 2,914,913 | +0.12(+1.36%) | |
Jul 20, 2017 | 8.683 | 8.728 | 8.583 | 8.683 | 3,619,890 | -0.10(-1.14%) |
Jul 19, 2017 | 8.828 | 8.901 | 8.756 | 8.783 | 2,836,030 | -0.13(-1.43%) |
Jul 18, 2017 | 8.938 | 9.001 | 8.865 | 8.910 | 2,802,765 | +0.05(+0.62%) |
Jul 17, 2017 | 8.919 | 8.983 | 8.810 | 8.856 | 2,986,141 | -0.06(-0.71%) |
Jul 14, 2017 | 9.129 | 9.210 | 8.901 | 8.919 | 4,093,545 | +0.01(+0.10%) |
Jul 13, 2017 | 9.101 | 9.156 | 8.883 | 8.910 | 2,464,141 | -0.20(-2.20%) |
Jul 12, 2017 | 9.138 | 9.210 | 9.069 | 9.110 | 2,661,856 | +0.13(+1.42%) |
Jul 11, 2017 | 8.819 | 9.028 | 8.797 | 8.983 | 2,383,489 | +0.06(+0.71%) |
Jul 10, 2017 | 8.656 | 8.988 | 8.583 | 8.919 | 3,147,378 | +0.27(+3.15%) |
Jul 07, 2017 | 8.701 | 8.719 | 8.556 | 8.647 | 3,414,498 | -0.23(-2.56%) |
Jul 06, 2017 | 9.028 | 9.074 | 8.865 | 8.874 | 3,034,291 | -0.07(-0.81%) |
Jul 05, 2017 | 8.656 | 8.965 | 8.610 | 8.947 | 3,453,487 | +0.34(+3.91%) |
Jul 03, 2017 | 8.619 | 8.656 | 8.501 | 8.610 | 2,069,485 | -0.23(-2.57%) |
Jun 30, 2017 | 8.810 | 8.938 | 8.765 | 8.838 | 3,638,732 | -0.04(-0.41%) |
Jun 29, 2017 | 8.865 | 9.010 | 8.847 | 8.874 | 4,225,271 | -0.32(-3.46%) |
Jun 28, 2017 | 9.383 | 9.410 | 9.083 | 9.192 | 3,853,583 | -0.28(-2.98%) |
Jun 27, 2017 | 9.647 | 9.733 | 9.447 | 9.474 | 3,515,311 | -0.07(-0.76%) |
Jun 26, 2017 | 9.401 | 9.629 | 9.356 | 9.547 | 2,241,947 | -0.08(-0.85%) |
Jun 23, 2017 | 9.647 | 9.710 | 9.565 | 9.629 | 2,738,133 | +0.10(+1.05%) |
Jun 22, 2017 | 9.447 | 9.706 | 9.419 | 9.529 | 4,299,119 | +0.29(+3.15%) |
Jun 21, 2017 | 9.056 | 9.265 | 9.038 | 9.238 | 2,581,714 | +0.18(+2.01%) |
Jun 20, 2017 | 9.129 | 9.146 | 8.951 | 9.056 | 2,689,583 | -0.12(-1.29%) |
Jun 19, 2017 | 9.319 | 9.347 | 9.074 | 9.174 | 7,298,449 | -0.19(-2.04%) |
Jun 16, 2017 | 9.692 | 9.701 | 9.342 | 9.365 | 5,433,661 | -0.30(-3.10%) |
Jun 15, 2017 | 9.892 | 9.920 | 9.592 | 9.665 | 4,857,348 | -0.39(-3.89%) |
Jun 14, 2017 | 10.67 | 10.71 | 10.01 | 10.06 | 4,710,513 | -0.31(-2.98%) |
Jun 13, 2017 | 10.29 | 10.45 | 10.21 | 10.37 | 4,820,432 | -0.08(-0.78%) |
Jun 12, 2017 | 10.77 | 10.84 | 10.38 | 10.45 | 5,616,744 | -0.42(-3.85%) |
Jun 09, 2017 | 10.79 | 11.02 | 10.77 | 10.87 | 4,114,802 | -0.19(-1.73%) |
Jun 08, 2017 | 11.01 | 11.09 | 10.71 | 11.06 | 4,685,506 | +0.02(+0.16%) |
Jun 07, 2017 | 11.07 | 11.15 | 10.83 | 11.04 | 5,047,151 | -0.23(-2.02%) |
Jun 06, 2017 | 10.70 | 11.27 | 10.70 | 11.27 | 6,737,253 | +0.79(+7.55%) |
Jun 05, 2017 | 10.24 | 10.49 | 10.24 | 10.47 | 3,665,668 | +0.33(+3.23%) |
Jun 02, 2017 | 10.21 | 10.35 | 10.09 | 10.15 | 5,120,263 | -0.14(-1.33%) |
Jun 01, 2017 | 10.03 | 10.33 | 10.00 | 10.28 | 6,024,793 | -0.07(-0.70%) |
May 31, 2017 | 10.31 | 10.45 | 10.16 | 10.36 | 2,733,013 | +0.05(+0.53%) |
May 30, 2017 | 10.26 | 10.41 | 10.23 | 10.30 | 2,382,069 | -0.28(-2.66%) |
May 26, 2017 | 10.42 | 10.65 | 10.42 | 10.58 | 3,050,873 | +0.24(+2.28%) |
May 25, 2017 | 10.56 | 10.60 | 10.22 | 10.35 | 4,415,606 | -0.43(-3.97%) |
May 24, 2017 | 10.74 | 10.89 | 10.45 | 10.77 | 5,407,509 | +0.01(+0.08%) |
May 23, 2017 | 10.97 | 11.17 | 10.73 | 10.77 | 6,136,529 | +0.03(+0.25%) |
May 22, 2017 | 10.65 | 10.81 | 10.65 | 10.74 | 2,796,733 | +0.20(+1.90%) |
May 19, 2017 | 10.52 | 10.72 | 10.48 | 10.54 | 5,400,741 | +0.26(+2.57%) |
May 18, 2017 | 10.66 | 10.66 | 10.25 | 10.27 | 5,326,108 | -0.35(-3.34%) |
May 17, 2017 | 10.62 | 10.81 | 10.52 | 10.63 | 5,236,492 | +0.42(+4.10%) |
May 16, 2017 | 10.21 | 10.28 | 10.16 | 10.21 | 3,478,818 | -0.01(-0.09%) |
May 15, 2017 | 10.42 | 10.43 | 10.03 | 10.22 | 4,280,476 | -0.06(-0.62%) |
May 12, 2017 | 10.33 | 10.44 | 10.25 | 10.28 | 4,821,699 | +0.05(+0.44%) |
May 11, 2017 | 10.05 | 10.28 | 10.05 | 10.24 | 3,500,771 | +0.30(+3.02%) |
May 10, 2017 | 9.874 | 10.04 | 9.865 | 9.938 | 5,234,523 | +0.30(+3.11%) |
May 09, 2017 | 9.329 | 9.665 | 9.324 | 9.638 | 6,298,863 | -0.24(-2.39%) |
May 08, 2017 | 9.820 | 9.983 | 9.806 | 9.874 | 4,295,627 | -0.30(-2.95%) |
May 05, 2017 | 9.874 | 10.25 | 9.847 | 10.17 | 5,458,543 | +0.32(+3.23%) |
May 04, 2017 | 10.10 | 10.11 | 9.820 | 9.856 | 4,768,052 | -0.44(-4.24%) |
May 03, 2017 | 10.35 | 10.69 | 10.29 | 10.29 | 6,308,476 | -0.05(-0.44%) |
May 02, 2017 | 10.11 | 10.39 | 10.11 | 10.34 | 4,687,037 | +0.29(+2.90%) |
May 01, 2017 | 10.35 | 10.49 | 9.942 | 10.05 | 3,847,391 | -0.35(-3.32%) |
Apr 28, 2017 | 10.24 | 10.44 | 10.18 | 10.39 | 5,916,406 | +0.18(+1.78%) |
Apr 27, 2017 | 10.39 | 10.42 | 10.09 | 10.21 | 4,207,254 | -0.18(-1.75%) |
Apr 26, 2017 | 10.39 | 10.46 | 10.06 | 10.39 | 6,282,127 | -0.14(-1.30%) |
Apr 25, 2017 | 10.66 | 10.66 | 10.40 | 10.53 | 6,662,958 | -0.13(-1.19%) |
Apr 24, 2017 | 10.85 | 10.99 | 10.64 | 10.66 | 5,271,607 | -0.65(-5.71%) |
Apr 21, 2017 | 11.36 | 11.43 | 11.21 | 11.30 | 5,299,533 | -0.07(-0.64%) |
Apr 20, 2017 | 11.31 | 11.42 | 11.25 | 11.37 | 3,787,951 | -0.13(-1.11%) |
Apr 19, 2017 | 11.70 | 11.78 | 11.33 | 11.50 | 4,928,711 | -0.37(-3.14%) |
Apr 18, 2017 | 12.07 | 12.10 | 11.67 | 11.87 | 6,816,866 | +0.12(+1.01%) |
Apr 17, 2017 | 11.79 | 11.87 | 11.67 | 11.76 | 2,823,693 | -0.05(-0.46%) |
Apr 13, 2017 | 11.97 | 12.01 | 11.77 | 11.81 | 5,815,964 | +0.14(+1.17%) |
Apr 12, 2017 | 11.60 | 11.67 | 11.40 | 11.67 | 4,877,297 | +0.30(+2.64%) |
Apr 11, 2017 | 11.22 | 11.52 | 11.20 | 11.37 | 5,275,327 | +0.34(+3.05%) |
Apr 10, 2017 | 10.92 | 11.06 | 10.85 | 11.04 | 4,357,482 | +0.18(+1.68%) |
Apr 07, 2017 | 11.21 | 11.24 | 10.75 | 10.86 | 4,724,207 | +0.08(+0.76%) |
Apr 06, 2017 | 10.86 | 10.88 | 10.66 | 10.77 | 2,406,962 | +0.00(+0.00%) |
Apr 05, 2017 | 10.57 | 10.90 | 10.54 | 10.77 | 4,853,038 | +0.18(+1.72%) |
Apr 04, 2017 | 10.58 | 10.60 | 10.43 | 10.59 | 2,959,838 | +0.25(+2.37%) |
Apr 03, 2017 | 9.847 | 10.41 | 9.829 | 10.35 | 5,734,964 | +0.55(+5.66%) |
Mar 31, 2017 | 9.701 | 9.929 | 9.619 | 9.792 | 2,925,952 | +0.14(+1.41%) |
Mar 30, 2017 | 9.820 | 9.929 | 9.638 | 9.656 | 3,393,132 | -0.45(-4.50%) |
Mar 29, 2017 | 10.01 | 10.16 | 9.947 | 10.11 | 2,222,211 | +0.06(+0.63%) |
Mar 28, 2017 | 10.39 | 10.41 | 9.892 | 10.05 | 3,149,626 | -0.31(-2.98%) |
Mar 27, 2017 | 10.45 | 10.52 | 10.30 | 10.36 | 3,116,518 | +0.26(+2.61%) |
Mar 24, 2017 | 10.04 | 10.22 | 10.01 | 10.09 | 2,543,437 | +0.05(+0.54%) |
Mar 23, 2017 | 10.08 | 10.12 | 9.788 | 10.04 | 3,194,324 | -0.03(-0.27%) |
Mar 22, 2017 | 10.18 | 10.27 | 10.03 | 10.06 | 4,569,637 | -0.12(-1.17%) |
Mar 21, 2017 | 10.00 | 10.28 | 9.990 | 10.18 | 4,215,286 | +0.19(+1.89%) |
Mar 20, 2017 | 9.815 | 10.03 | 9.765 | 9.995 | 3,120,542 | +0.25(+2.59%) |
Mar 17, 2017 | 9.851 | 9.914 | 9.621 | 9.742 | 5,706,252 | -0.03(-0.28%) |
Mar 16, 2017 | 9.851 | 9.923 | 9.733 | 9.770 | 4,660,073 | +0.05(+0.46%) |
Mar 15, 2017 | 9.003 | 9.806 | 8.985 | 9.724 | 5,729,782 | +0.86(+9.65%) |
Mar 14, 2017 | 8.976 | 9.202 | 8.792 | 8.868 | 4,216,847 | -0.18(-1.99%) |
Mar 13, 2017 | 8.994 | 9.188 | 8.900 | 9.049 | 3,744,741 | +0.03(+0.30%) |
Mar 10, 2017 | 8.814 | 9.116 | 8.733 | 9.021 | 4,832,899 | +0.24(+2.77%) |
Mar 09, 2017 | 8.841 | 8.940 | 8.715 | 8.778 | 4,370,031 | -0.27(-2.99%) |
Mar 08, 2017 | 8.931 | 9.188 | 8.913 | 9.049 | 3,605,734 | -0.09(-0.99%) |
Mar 07, 2017 | 9.076 | 9.319 | 8.994 | 9.139 | 3,300,609 | -0.07(-0.78%) |
Mar 06, 2017 | 9.400 | 9.418 | 9.085 | 9.211 | 3,675,492 | -0.34(-3.58%) |
Mar 03, 2017 | 9.355 | 9.688 | 9.274 | 9.553 | 5,683,316 | +0.03(+0.28%) |
Mar 02, 2017 | 9.670 | 9.824 | 9.472 | 9.526 | 4,068,829 | -0.46(-4.60%) |
Mar 01, 2017 | 9.770 | 10.08 | 9.697 | 9.986 | 4,303,970 | +0.05(+0.54%) |
Feb 28, 2017 | 10.06 | 10.18 | 9.828 | 9.932 | 5,826,537 | +0.03(+0.27%) |
Feb 27, 2017 | 10.36 | 10.81 | 9.836 | 9.905 | 5,589,069 | -0.54(-5.18%) |
Feb 24, 2017 | 10.75 | 10.77 | 10.36 | 10.45 | 4,183,159 | -0.22(-2.03%) |
Feb 23, 2017 | 10.92 | 11.00 | 10.66 | 10.66 | 5,320,450 | +0.02(+0.17%) |
Feb 22, 2017 | 10.79 | 10.92 | 10.42 | 10.64 | 6,209,133 | -0.66(-5.82%) |
Feb 21, 2017 | 11.38 | 11.40 | 11.18 | 11.30 | 5,120,342 | -0.32(-2.79%) |
Feb 17, 2017 | 11.63 | 11.63 | 11.63 | 0 | -0.35(-2.93%) | |
Feb 16, 2017 | 11.93 | 12.03 | 11.86 | 11.98 | 3,321,681 | +0.06(+0.53%) |
Feb 15, 2017 | 11.82 | 11.96 | 11.74 | 11.91 | 3,218,271 | +0.05(+0.38%) |
Feb 14, 2017 | 12.09 | 12.09 | 11.70 | 11.87 | 4,033,142 | -0.01(-0.08%) |
Feb 13, 2017 | 11.95 | 11.97 | 11.78 | 11.88 | 2,854,965 | -0.19(-1.57%) |
Feb 10, 2017 | 11.73 | 12.07 | 11.70 | 12.07 | 3,562,372 | +0.23(+1.90%) |
Feb 09, 2017 | 12.18 | 12.33 | 11.81 | 11.84 | 5,022,238 | -0.34(-2.81%) |
Feb 08, 2017 | 12.06 | 12.30 | 11.98 | 12.18 | 5,273,412 | +0.34(+2.89%) |
Feb 07, 2017 | 11.91 | 12.00 | 11.72 | 11.84 | 3,814,067 | -0.18(-1.50%) |
Feb 06, 2017 | 11.99 | 12.02 | 11.72 | 12.02 | 3,858,184 | +0.28(+2.38%) |
Feb 03, 2017 | 11.93 | 11.96 | 11.60 | 11.74 | 4,828,704 | +0.03(+0.23%) |
Feb 02, 2017 | 12.13 | 12.13 | 11.60 | 11.72 | 6,696,610 | +0.41(+3.67%) |
Feb 01, 2017 | 11.31 | 11.45 | 11.13 | 11.30 | 3,968,868 | -0.15(-1.34%) |
Jan 31, 2017 | 11.34 | 11.49 | 11.27 | 11.45 | 6,104,919 | +0.64(+5.92%) |
Jan 30, 2017 | 10.99 | 11.13 | 10.73 | 10.81 | 4,281,478 | +0.00(+0.00%) |
Jan 27, 2017 | 10.57 | 10.83 | 10.54 | 10.81 | 3,325,827 | +0.23(+2.21%) |
Jan 26, 2017 | 10.72 | 10.84 | 10.58 | 10.58 | 3,342,940 | -0.38(-3.45%) |
Jan 25, 2017 | 10.95 | 11.03 | 10.77 | 10.96 | 4,356,299 | -0.27(-2.41%) |
Jan 24, 2017 | 11.25 | 11.52 | 11.09 | 11.23 | 5,054,911 | -0.02(-0.16%) |
Jan 23, 2017 | 11.18 | 11.29 | 11.07 | 11.25 | 4,626,142 | +0.38(+3.48%) |
Jan 20, 2017 | 10.84 | 11.09 | 10.72 | 10.87 | 3,379,682 | -0.03(-0.25%) |
Jan 19, 2017 | 10.82 | 11.01 | 10.74 | 10.90 | 3,115,180 | -0.05(-0.41%) |
Jan 18, 2017 | 11.15 | 11.27 | 10.78 | 10.94 | 4,009,574 | -0.24(-2.18%) |
Jan 17, 2017 | 11.37 | 11.46 | 11.17 | 11.18 | 6,034,089 | +0.34(+3.16%) |
Jan 13, 2017 | 10.84 | 10.84 | 10.84 | 0 | +0.13(+1.18%) | |
Jan 12, 2017 | 10.84 | 11.01 | 10.56 | 10.72 | 7,322,024 | +0.39(+3.75%) |
Jan 11, 2017 | 10.27 | 10.51 | 10.09 | 10.33 | 4,165,263 | -0.04(-0.35%) |
Jan 10, 2017 | 10.37 | 10.58 | 10.25 | 10.36 | 4,777,386 | +0.15(+1.50%) |
Jan 09, 2017 | 10.33 | 10.45 | 10.14 | 10.21 | 5,359,377 | -0.05(-0.53%) |
Jan 06, 2017 | 10.59 | 10.63 | 10.06 | 10.27 | 5,222,628 | -0.54(-5.00%) |
Jan 05, 2017 | 10.40 | 10.95 | 10.37 | 10.81 | 6,187,150 | +0.67(+6.58%) |
Jan 04, 2017 | 10.22 | 10.27 | 9.977 | 10.14 | 5,186,003 | +0.14(+1.44%) |
Jan 03, 2017 | 9.724 | 10.01 | 9.634 | 9.995 | 4,151,976 | +0.52(+5.52%) |
Dec 30, 2016 | 9.472 | 9.472 | 9.472 | 0 | -0.47(-4.71%) | |
Dec 29, 2016 | 9.508 | 9.959 | 9.463 | 9.941 | 6,068,773 | +0.68(+7.30%) |
Dec 28, 2016 | 9.112 | 9.328 | 9.067 | 9.265 | 2,931,052 | +0.16(+1.78%) |
Dec 27, 2016 | 9.058 | 9.184 | 8.904 | 9.103 | 2,210,666 | +0.20(+2.23%) |
Dec 23, 2016 | 8.904 | 8.904 | 8.904 | 0 | +0.15(+1.75%) | |
Dec 22, 2016 | 8.724 | 9.012 | 8.607 | 8.751 | 2,662,525 | -0.11(-1.22%) |
Dec 21, 2016 | 9.003 | 9.058 | 8.850 | 8.859 | 2,101,600 | +0.01(+0.10%) |
Dec 20, 2016 | 8.454 | 8.895 | 8.404 | 8.850 | 5,280,770 | +0.23(+2.72%) |
Dec 19, 2016 | 8.616 | 8.886 | 8.562 | 8.616 | 5,289,234 | +0.05(+0.53%) |
Dec 16, 2016 | 8.733 | 8.850 | 8.490 | 8.571 | 7,154,249 | -0.03(-0.31%) |
Dec 15, 2016 | 8.697 | 8.760 | 8.364 | 8.598 | 7,987,618 | -0.49(-5.36%) |
Dec 14, 2016 | 9.724 | 9.792 | 9.067 | 9.085 | 7,747,287 | -0.66(-6.75%) |
Dec 13, 2016 | 9.598 | 9.810 | 9.454 | 9.742 | 3,552,316 | +0.20(+2.08%) |
Dec 12, 2016 | 9.589 | 9.688 | 9.346 | 9.544 | 5,873,993 | -0.07(-0.75%) |
Dec 09, 2016 | 9.914 | 9.932 | 9.535 | 9.616 | 4,201,807 | -0.37(-3.70%) |
Dec 08, 2016 | 10.00 | 10.05 | 9.887 | 9.986 | 2,895,225 | -0.06(-0.63%) |
Dec 07, 2016 | 9.950 | 10.27 | 9.923 | 10.05 | 4,287,436 | +0.29(+2.95%) |
Dec 06, 2016 | 9.815 | 9.986 | 9.652 | 9.761 | 3,559,617 | -0.15(-1.55%) |
Dec 05, 2016 | 10.05 | 10.14 | 9.742 | 9.914 | 8,210,452 | -0.41(-3.93%) |
Dec 02, 2016 | 10.06 | 10.46 | 10.05 | 10.32 | 4,838,687 | +0.50(+5.14%) |
Dec 01, 2016 | 9.598 | 10.09 | 9.508 | 9.815 | 3,955,292 | -0.05(-0.46%) |
Nov 30, 2016 | 9.986 | 10.04 | 9.774 | 9.860 | 4,036,191 | -0.14(-1.44%) |
Nov 29, 2016 | 9.869 | 10.18 | 9.806 | 10.00 | 3,337,038 | -0.16(-1.60%) |
Nov 28, 2016 | 10.13 | 10.36 | 10.02 | 10.17 | 5,453,588 | +0.36(+3.68%) |
Nov 25, 2016 | 9.896 | 9.968 | 9.733 | 9.806 | 2,425,472 | +0.26(+2.74%) |
Nov 23, 2016 | 9.544 | 9.544 | 9.544 | 0 | -0.57(-5.61%) | |
Nov 22, 2016 | 10.33 | 10.40 | 9.833 | 10.11 | 3,919,026 | -0.18(-1.75%) |
Nov 21, 2016 | 10.54 | 10.56 | 10.25 | 10.29 | 3,601,107 | -0.01(-0.09%) |
Nov 18, 2016 | 10.37 | 10.43 | 10.09 | 10.30 | 4,259,668 | -0.03(-0.26%) |
Nov 17, 2016 | 10.70 | 10.89 | 10.14 | 10.33 | 5,671,331 | -0.29(-2.72%) |
Nov 16, 2016 | 10.56 | 10.66 | 10.28 | 10.62 | 7,299,152 | -0.15(-1.42%) |
Nov 15, 2016 | 10.34 | 10.84 | 10.30 | 10.77 | 5,569,906 | +0.21(+1.96%) |
Nov 14, 2016 | 10.31 | 10.88 | 9.878 | 10.56 | 5,495,015 | +0.46(+4.55%) |
Nov 11, 2016 | 11.00 | 11.09 | 10.07 | 10.10 | 11,464,821 | -1.13(-10.03%) |
Nov 10, 2016 | 12.11 | 12.13 | 11.17 | 11.23 | 6,873,455 | -0.95(-7.77%) |
Nov 09, 2016 | 12.93 | 12.95 | 11.85 | 12.18 | 7,916,976 | +0.33(+2.82%) |
Nov 08, 2016 | 12.00 | 12.30 | 11.62 | 11.84 | 4,607,141 | -0.23(-1.94%) |
Nov 07, 2016 | 12.24 | 12.25 | 11.94 | 12.08 | 3,330,172 | -0.70(-5.50%) |
Nov 04, 2016 | 13.01 | 13.07 | 12.58 | 12.78 | 3,884,447 | -0.36(-2.74%) |
Nov 03, 2016 | 13.01 | 13.29 | 12.92 | 13.14 | 4,082,729 | +0.43(+3.40%) |
Nov 02, 2016 | 13.07 | 13.31 | 12.49 | 12.71 | 5,541,774 | -0.15(-1.19%) |