Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.05 | 12.05 | 11.61 | 11.81 | 1,522,894 | -0.22(-1.83%) |
Sep 28, 2017 | 12.20 | 12.26 | 11.92 | 12.03 | 744,798 | -0.27(-2.20%) |
Sep 27, 2017 | 12.42 | 11.97 | 12.30 | 1,350,140 | +0.21(+1.74%) | |
Sep 26, 2017 | 12.09 | 12.28 | 11.99 | 12.09 | 844,252 | +0.09(+0.75%) |
Sep 25, 2017 | 12.40 | 12.54 | 11.80 | 12.00 | 1,324,734 | -0.45(-3.61%) |
Sep 22, 2017 | 12.37 | 12.50 | 12.16 | 12.45 | 1,080,900 | +0.05(+0.40%) |
Sep 21, 2017 | 13.14 | 13.14 | 12.30 | 12.40 | 1,420,749 | -0.73(-5.56%) |
Sep 20, 2017 | 13.02 | 13.35 | 13.02 | 13.13 | 740,059 | -0.15(-1.13%) |
Sep 19, 2017 | 13.39 | 13.60 | 13.12 | 13.28 | 2,552,327 | -0.92(-6.48%) |
Sep 18, 2017 | 14.14 | 14.29 | 14.07 | 14.20 | 614,932 | +0.09(+0.64%) |
Sep 15, 2017 | 14.24 | 14.24 | 13.95 | 14.11 | 1,017,335 | -0.11(-0.77%) |
Sep 14, 2017 | 14.22 | 14.32 | 14.12 | 14.22 | 936,440 | -0.03(-0.21%) |
Sep 13, 2017 | 14.42 | 14.22 | 14.25 | 351,282 | -0.10(-0.70%) | |
Sep 12, 2017 | 14.50 | 14.57 | 14.29 | 14.35 | 375,705 | -0.13(-0.90%) |
Sep 11, 2017 | 14.30 | 14.76 | 14.16 | 14.48 | 1,092,621 | +0.21(+1.47%) |
Sep 08, 2017 | 14.35 | 14.42 | 14.19 | 14.27 | 416,209 | -0.08(-0.56%) |
Sep 07, 2017 | 14.41 | 14.50 | 14.25 | 14.35 | 531,958 | -0.05(-0.35%) |
Sep 06, 2017 | 14.25 | 14.41 | 14.20 | 14.40 | 716,484 | +0.17(+1.19%) |
Sep 05, 2017 | 13.84 | 14.28 | 13.84 | 14.23 | 1,156,665 | +0.34(+2.45%) |
Sep 01, 2017 | 14.07 | 14.09 | 13.70 | 13.89 | 781,512 | -0.12(-0.86%) |
Aug 31, 2017 | 13.81 | 14.05 | 13.71 | 14.01 | 1,341,028 | +0.21(+1.52%) |
Aug 30, 2017 | 13.50 | 13.82 | 13.37 | 13.80 | 573,438 | +0.34(+2.53%) |
Aug 29, 2017 | 13.55 | 13.62 | 13.41 | 13.46 | 615,409 | -0.15(-1.10%) |
Aug 28, 2017 | 13.82 | 13.82 | 13.53 | 13.61 | 736,143 | -0.20(-1.45%) |
Aug 25, 2017 | 13.75 | 13.93 | 13.69 | 13.81 | 540,754 | +0.14(+1.02%) |
Aug 24, 2017 | 13.36 | 13.71 | 13.35 | 13.67 | 627,945 | +0.23(+1.71%) |
Aug 23, 2017 | 13.12 | 13.46 | 13.08 | 13.44 | 562,679 | +0.22(+1.66%) |
Aug 22, 2017 | 12.96 | 13.35 | 12.96 | 13.22 | 1,168,316 | +0.33(+2.56%) |
Aug 21, 2017 | 12.69 | 12.90 | 12.62 | 12.89 | 580,264 | +0.20(+1.58%) |
Aug 18, 2017 | 12.59 | 12.89 | 12.56 | 12.69 | 846,016 | -0.01(-0.08%) |
Aug 17, 2017 | 12.80 | 13.04 | 12.63 | 12.70 | 826,885 | -0.16(-1.24%) |
Aug 16, 2017 | 12.86 | 13.05 | 12.77 | 12.86 | 474,467 | +0.09(+0.70%) |
Aug 15, 2017 | 13.06 | 13.12 | 12.73 | 12.77 | 635,709 | -0.28(-2.15%) |
Aug 14, 2017 | 12.65 | 13.09 | 12.64 | 13.05 | 730,476 | +0.49(+3.90%) |
Aug 11, 2017 | 12.46 | 12.62 | 12.25 | 12.56 | 469,314 | +0.09(+0.72%) |
Aug 10, 2017 | 12.40 | 12.56 | 12.32 | 12.47 | 609,905 | -0.04(-0.32%) |
Aug 09, 2017 | 12.53 | 12.79 | 12.34 | 12.51 | 771,318 | -0.04(-0.32%) |
Aug 08, 2017 | 12.67 | 13.00 | 12.22 | 12.55 | 1,086,455 | -0.27(-2.11%) |
Aug 07, 2017 | 12.14 | 12.90 | 11.80 | 12.82 | 2,231,286 | -0.30(-2.29%) |
Aug 04, 2017 | 13.09 | 13.56 | 13.09 | 13.12 | 1,910,029 | +0.12(+0.92%) |
Aug 03, 2017 | 12.78 | 13.05 | 12.71 | 13.00 | 1,155,004 | +0.24(+1.88%) |
Aug 02, 2017 | 12.52 | 12.79 | 12.20 | 12.76 | 920,832 | +0.23(+1.84%) |
Aug 01, 2017 | 12.22 | 12.57 | 12.20 | 12.53 | 513,275 | +0.35(+2.87%) |
Jul 31, 2017 | 12.35 | 11.99 | 12.18 | 554,103 | -0.08(-0.65%) | |
Jul 28, 2017 | 12.14 | 12.37 | 12.14 | 12.26 | 285,038 | +0.04(+0.33%) |
Jul 27, 2017 | 12.28 | 12.34 | 12.10 | 12.22 | 417,261 | -0.02(-0.16%) |
Jul 26, 2017 | 12.33 | 12.37 | 12.22 | 12.24 | 346,616 | -0.07(-0.57%) |
Jul 25, 2017 | 12.05 | 12.50 | 12.01 | 12.31 | 538,592 | +0.24(+1.99%) |
Jul 24, 2017 | 12.12 | 12.19 | 12.02 | 12.07 | 364,974 | -0.05(-0.41%) |
Jul 21, 2017 | 12.06 | 12.14 | 11.87 | 12.12 | 375,686 | +0.17(+1.42%) |
Jul 20, 2017 | 11.88 | 12.31 | 11.88 | 11.95 | 676,447 | +0.08(+0.67%) |
Jul 19, 2017 | 11.77 | 11.97 | 11.61 | 11.87 | 556,770 | +0.08(+0.68%) |
Jul 18, 2017 | 11.71 | 11.84 | 11.59 | 11.79 | 519,227 | +0.00(+0.00%) |
Jul 17, 2017 | 11.84 | 11.90 | 11.66 | 11.79 | 419,044 | -0.05(-0.42%) |
Jul 14, 2017 | 11.63 | 11.93 | 11.56 | 11.84 | 737,832 | +0.20(+1.72%) |
Jul 13, 2017 | 11.40 | 11.68 | 11.31 | 11.64 | 476,683 | +0.27(+2.37%) |
Jul 12, 2017 | 11.32 | 11.49 | 11.32 | 11.37 | 301,231 | +0.10(+0.89%) |
Jul 11, 2017 | 11.16 | 11.34 | 11.15 | 11.27 | 439,704 | +0.03(+0.27%) |
Jul 10, 2017 | 11.17 | 11.26 | 11.03 | 11.24 | 437,647 | +0.06(+0.54%) |
Jul 07, 2017 | 11.15 | 11.19 | 11.05 | 11.18 | 342,969 | +0.07(+0.63%) |
Jul 06, 2017 | 11.34 | 11.36 | 11.07 | 11.11 | 648,255 | -0.32(-2.80%) |
Jul 05, 2017 | 11.43 | 11.49 | 11.16 | 11.43 | 482,411 | +0.05(+0.44%) |
Jul 03, 2017 | 11.59 | 11.75 | 11.33 | 11.38 | 399,833 | -0.15(-1.30%) |
Jun 30, 2017 | 11.67 | 11.81 | 11.50 | 11.53 | 543,107 | -0.13(-1.11%) |
Jun 29, 2017 | 11.77 | 11.85 | 11.47 | 11.66 | 407,322 | -0.16(-1.35%) |
Jun 28, 2017 | 11.55 | 11.86 | 11.45 | 11.82 | 580,058 | +0.34(+2.96%) |
Jun 27, 2017 | 11.88 | 11.93 | 11.44 | 11.48 | 539,103 | -0.46(-3.85%) |
Jun 26, 2017 | 11.97 | 12.00 | 11.80 | 11.94 | 332,614 | +0.00(+0.00%) |
Jun 23, 2017 | 11.97 | 11.94 | 562,780 | +0.13(+1.10%) | ||
Jun 22, 2017 | 11.94 | 11.94 | 11.76 | 11.81 | 467,036 | -0.14(-1.17%) |
Jun 21, 2017 | 12.00 | 12.08 | 11.83 | 11.95 | 464,926 | -0.05(-0.42%) |
Jun 20, 2017 | 12.10 | 12.10 | 11.87 | 12.00 | 653,066 | -0.14(-1.15%) |
Jun 19, 2017 | 12.08 | 12.20 | 11.83 | 12.14 | 670,982 | +0.11(+0.91%) |
Jun 16, 2017 | 11.72 | 12.25 | 11.69 | 12.03 | 1,767,062 | +0.23(+1.95%) |
Jun 15, 2017 | 11.68 | 11.83 | 11.51 | 11.80 | 719,878 | -0.01(-0.08%) |
Jun 14, 2017 | 11.77 | 11.99 | 11.71 | 11.81 | 552,496 | +0.03(+0.25%) |
Jun 13, 2017 | 11.67 | 11.84 | 11.59 | 11.78 | 1,189,997 | +0.17(+1.46%) |
Jun 12, 2017 | 11.55 | 11.71 | 11.43 | 11.61 | 482,184 | +0.00(+0.00%) |
Jun 09, 2017 | 11.71 | 11.91 | 11.41 | 11.61 | 719,393 | -0.10(-0.85%) |
Jun 08, 2017 | 11.42 | 11.77 | 11.34 | 11.71 | 597,730 | +0.26(+2.27%) |
Jun 07, 2017 | 11.66 | 11.72 | 11.30 | 11.45 | 664,473 | -0.23(-1.97%) |
Jun 06, 2017 | 11.50 | 11.74 | 11.28 | 11.68 | 978,739 | +0.09(+0.78%) |
Jun 05, 2017 | 11.79 | 11.81 | 11.49 | 11.59 | 988,274 | -0.23(-1.95%) |
Jun 02, 2017 | 12.23 | 12.35 | 11.48 | 11.82 | 2,266,614 | -0.39(-3.19%) |
Jun 01, 2017 | 12.98 | 13.00 | 12.19 | 12.21 | 1,733,331 | -0.72(-5.57%) |
May 31, 2017 | 13.01 | 13.08 | 12.68 | 12.93 | 1,538,654 | +0.28(+2.21%) |
May 30, 2017 | 12.65 | 12.73 | 12.55 | 12.65 | 828,469 | -0.06(-0.47%) |
May 26, 2017 | 12.68 | 12.84 | 12.52 | 12.71 | 474,585 | +0.03(+0.24%) |
May 25, 2017 | 12.60 | 12.73 | 12.51 | 12.68 | 555,312 | +0.11(+0.88%) |
May 24, 2017 | 12.47 | 12.62 | 12.32 | 12.57 | 1,099,838 | +0.13(+1.05%) |
May 23, 2017 | 12.88 | 12.88 | 12.25 | 12.44 | 734,248 | -0.41(-3.19%) |
May 22, 2017 | 12.71 | 12.94 | 12.71 | 12.85 | 1,024,132 | +0.17(+1.34%) |
May 19, 2017 | 12.57 | 12.94 | 12.48 | 12.68 | 1,059,344 | +0.18(+1.44%) |
May 18, 2017 | 12.69 | 12.73 | 12.35 | 12.50 | 983,552 | -0.19(-1.50%) |
May 17, 2017 | 13.06 | 13.12 | 12.66 | 12.69 | 1,260,562 | -0.50(-3.79%) |
May 16, 2017 | 13.44 | 13.50 | 13.18 | 13.19 | 827,158 | -0.25(-1.86%) |
May 15, 2017 | 13.34 | 13.65 | 13.26 | 13.44 | 611,356 | +0.17(+1.28%) |
May 12, 2017 | 13.44 | 13.44 | 13.09 | 13.27 | 533,955 | -0.17(-1.26%) |
May 11, 2017 | 13.21 | 13.59 | 13.12 | 13.44 | 956,972 | +0.16(+1.20%) |
May 10, 2017 | 13.20 | 13.35 | 13.09 | 13.28 | 613,366 | +0.07(+0.53%) |
May 09, 2017 | 13.10 | 13.24 | 12.80 | 13.21 | 784,358 | +0.11(+0.84%) |
May 08, 2017 | 13.33 | 13.37 | 12.93 | 13.10 | 778,950 | -0.12(-0.91%) |
May 05, 2017 | 12.98 | 13.29 | 12.63 | 13.22 | 1,395,790 | +0.37(+2.88%) |
May 04, 2017 | 12.32 | 13.69 | 12.04 | 12.85 | 2,922,640 | +0.51(+4.13%) |
May 03, 2017 | 12.56 | 12.59 | 12.30 | 12.34 | 1,696,748 | -0.28(-2.22%) |
May 02, 2017 | 12.65 | 12.75 | 12.49 | 12.62 | 1,067,589 | -0.02(-0.16%) |
May 01, 2017 | 12.64 | 12.75 | 12.48 | 12.64 | 674,960 | +0.03(+0.24%) |
Apr 28, 2017 | 12.85 | 12.85 | 12.53 | 12.61 | 588,334 | -0.17(-1.33%) |
Apr 27, 2017 | 12.99 | 13.07 | 12.77 | 12.78 | 1,238,602 | -0.11(-0.85%) |
Apr 26, 2017 | 12.70 | 13.02 | 12.69 | 12.89 | 1,728,618 | +0.23(+1.82%) |
Apr 25, 2017 | 12.53 | 12.70 | 12.50 | 12.66 | 750,894 | +0.16(+1.28%) |
Apr 24, 2017 | 12.46 | 12.54 | 12.27 | 12.50 | 1,058,676 | +0.16(+1.30%) |
Apr 21, 2017 | 11.85 | 12.40 | 11.83 | 12.34 | 1,501,007 | +0.49(+4.14%) |
Apr 20, 2017 | 11.65 | 11.87 | 11.53 | 11.85 | 639,401 | +0.29(+2.51%) |
Apr 19, 2017 | 11.25 | 11.67 | 11.25 | 11.56 | 646,482 | +0.32(+2.85%) |
Apr 18, 2017 | 11.35 | 11.36 | 11.14 | 11.24 | 400,090 | -0.19(-1.66%) |
Apr 17, 2017 | 11.31 | 11.45 | 11.23 | 11.43 | 475,659 | +0.14(+1.24%) |
Apr 13, 2017 | 11.47 | 11.47 | 11.27 | 11.29 | 542,346 | -0.15(-1.31%) |
Apr 12, 2017 | 11.44 | 11.48 | 11.28 | 11.44 | 403,202 | -0.02(-0.17%) |
Apr 11, 2017 | 11.26 | 11.57 | 11.25 | 11.46 | 683,150 | +0.15(+1.33%) |
Apr 10, 2017 | 11.15 | 11.41 | 11.06 | 11.31 | 558,250 | +0.11(+0.98%) |
Apr 07, 2017 | 11.42 | 11.52 | 11.20 | 11.20 | 1,051,054 | -0.29(-2.52%) |
Apr 06, 2017 | 11.35 | 11.50 | 11.24 | 11.49 | 609,173 | +0.14(+1.23%) |
Apr 05, 2017 | 11.71 | 11.84 | 11.33 | 11.35 | 1,021,151 | -0.30(-2.58%) |
Apr 04, 2017 | 10.94 | 12.05 | 10.94 | 11.65 | 3,268,096 | +0.74(+6.78%) |
Apr 03, 2017 | 11.04 | 11.07 | 10.85 | 10.91 | 745,287 | -0.09(-0.82%) |
Mar 31, 2017 | 10.97 | 11.26 | 10.95 | 11.00 | 1,166,908 | +0.04(+0.36%) |
Mar 30, 2017 | 10.84 | 11.07 | 10.75 | 10.96 | 694,644 | +0.11(+1.01%) |
Mar 29, 2017 | 10.83 | 10.89 | 10.70 | 10.85 | 751,131 | +0.01(+0.09%) |
Mar 28, 2017 | 10.71 | 10.84 | 10.58 | 10.84 | 870,785 | +0.13(+1.21%) |
Mar 27, 2017 | 10.67 | 10.73 | 10.51 | 10.71 | 1,360,220 | -0.09(-0.83%) |
Mar 24, 2017 | 11.13 | 11.14 | 10.80 | 10.80 | 1,262,580 | -0.32(-2.88%) |
Mar 23, 2017 | 11.73 | 11.73 | 11.09 | 11.12 | 2,661,605 | -0.62(-5.28%) |
Mar 22, 2017 | 11.85 | 11.91 | 11.41 | 11.74 | 1,320,038 | -0.22(-1.84%) |
Mar 21, 2017 | 12.30 | 12.30 | 11.84 | 11.96 | 1,031,683 | -0.29(-2.37%) |
Mar 20, 2017 | 12.17 | 12.25 | 12.02 | 12.25 | 673,569 | +0.09(+0.74%) |
Mar 17, 2017 | 11.99 | 12.21 | 11.88 | 12.16 | 902,438 | +0.11(+0.91%) |
Mar 16, 2017 | 12.08 | 12.09 | 11.94 | 12.05 | 352,279 | +0.02(+0.17%) |
Mar 15, 2017 | 12.02 | 12.04 | 11.72 | 12.03 | 648,640 | +0.07(+0.59%) |
Mar 14, 2017 | 11.87 | 12.08 | 11.84 | 11.96 | 796,314 | -0.07(-0.58%) |
Mar 13, 2017 | 12.06 | 12.10 | 11.85 | 12.03 | 847,469 | +0.04(+0.33%) |
Mar 10, 2017 | 12.00 | 12.05 | 11.80 | 11.99 | 1,220,592 | -0.08(-0.66%) |
Mar 09, 2017 | 11.43 | 12.07 | 11.33 | 12.07 | 2,332,540 | +0.67(+5.88%) |
Mar 08, 2017 | 11.19 | 11.41 | 11.14 | 11.40 | 1,758,210 | +0.27(+2.43%) |
Mar 07, 2017 | 10.91 | 11.15 | 10.77 | 11.13 | 1,875,623 | +0.19(+1.74%) |
Mar 06, 2017 | 10.61 | 10.94 | 10.61 | 10.94 | 1,312,732 | +0.25(+2.34%) |
Mar 03, 2017 | 10.78 | 10.80 | 10.48 | 10.69 | 1,214,238 | -0.08(-0.74%) |
Mar 02, 2017 | 11.40 | 11.48 | 10.77 | 10.77 | 1,897,529 | -0.64(-5.61%) |
Mar 01, 2017 | 10.64 | 11.65 | 10.61 | 11.41 | 2,983,712 | +0.81(+7.64%) |
Feb 28, 2017 | 10.45 | 10.95 | 10.33 | 10.60 | 2,486,978 | +0.11(+1.05%) |
Feb 27, 2017 | 10.25 | 11.05 | 10.15 | 10.49 | 8,709,426 | +1.37(+15.02%) |
Feb 24, 2017 | 9.140 | 9.290 | 9.110 | 9.120 | 913,031 | -0.07(-0.76%) |
Feb 23, 2017 | 9.180 | 9.270 | 9.130 | 9.190 | 572,138 | +0.03(+0.33%) |
Feb 22, 2017 | 9.350 | 9.350 | 9.120 | 9.160 | 507,678 | -0.21(-2.24%) |
Feb 21, 2017 | 9.270 | 9.430 | 9.110 | 9.370 | 797,942 | +0.15(+1.63%) |
Feb 17, 2017 | 9.220 | 9.220 | 9.220 | 0 | +0.12(+1.32%) | |
Feb 16, 2017 | 9.450 | 9.500 | 9.020 | 9.100 | 1,122,313 | -0.33(-3.50%) |
Feb 15, 2017 | 9.240 | 9.450 | 9.170 | 9.430 | 551,212 | +0.19(+2.06%) |
Feb 14, 2017 | 8.960 | 9.260 | 8.934 | 9.240 | 607,724 | +0.28(+3.12%) |
Feb 13, 2017 | 9.050 | 9.100 | 8.950 | 8.960 | 396,784 | -0.04(-0.44%) |
Feb 10, 2017 | 8.960 | 9.020 | 8.790 | 9.000 | 559,190 | +0.05(+0.56%) |
Feb 09, 2017 | 8.840 | 8.990 | 8.720 | 8.950 | 513,643 | +0.09(+1.02%) |
Feb 08, 2017 | 8.750 | 8.860 | 8.700 | 8.860 | 791,210 | +0.06(+0.68%) |
Feb 07, 2017 | 8.900 | 8.970 | 8.660 | 8.800 | 610,077 | -0.06(-0.68%) |
Feb 06, 2017 | 8.890 | 9.000 | 8.810 | 8.860 | 552,269 | -0.07(-0.78%) |
Feb 03, 2017 | 9.040 | 9.110 | 8.910 | 8.930 | 634,459 | -0.05(-0.56%) |
Feb 02, 2017 | 9.090 | 9.140 | 8.925 | 8.980 | 939,702 | -0.10(-1.10%) |
Feb 01, 2017 | 9.230 | 9.340 | 9.060 | 9.080 | 543,598 | -0.07(-0.77%) |
Jan 31, 2017 | 9.170 | 9.190 | 8.980 | 9.150 | 616,000 | -0.04(-0.44%) |
Jan 30, 2017 | 9.250 | 9.350 | 9.010 | 9.190 | 472,804 | -0.17(-1.82%) |
Jan 27, 2017 | 9.310 | 9.410 | 9.140 | 9.360 | 649,571 | +0.11(+1.19%) |
Jan 26, 2017 | 9.460 | 9.460 | 9.250 | 9.250 | 631,370 | -0.17(-1.80%) |
Jan 25, 2017 | 9.070 | 9.610 | 9.010 | 9.420 | 2,509,622 | +0.71(+8.15%) |
Jan 24, 2017 | 8.800 | 8.880 | 8.600 | 8.710 | 1,409,058 | -0.06(-0.68%) |
Jan 23, 2017 | 8.960 | 8.980 | 8.560 | 8.770 | 1,307,010 | -0.19(-2.12%) |
Jan 20, 2017 | 9.340 | 9.340 | 8.940 | 8.960 | 1,435,200 | -0.28(-3.03%) |
Jan 19, 2017 | 9.340 | 9.410 | 9.180 | 9.240 | 708,697 | -0.11(-1.18%) |
Jan 18, 2017 | 9.500 | 9.530 | 9.320 | 9.350 | 572,492 | -0.13(-1.37%) |
Jan 17, 2017 | 9.520 | 9.650 | 9.390 | 9.480 | 469,537 | -0.06(-0.63%) |
Jan 13, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.07(+0.74%) | |
Jan 12, 2017 | 9.420 | 9.500 | 9.160 | 9.470 | 610,407 | +0.03(+0.32%) |
Jan 11, 2017 | 9.280 | 9.500 | 9.260 | 9.440 | 457,125 | +0.17(+1.83%) |
Jan 10, 2017 | 9.240 | 9.400 | 9.130 | 9.270 | 398,115 | +0.03(+0.32%) |
Jan 09, 2017 | 9.270 | 9.330 | 9.030 | 9.240 | 763,317 | +0.01(+0.05%) |
Jan 06, 2017 | 9.300 | 9.320 | 9.133 | 9.235 | 1,224,184 | -0.04(-0.48%) |
Jan 05, 2017 | 9.700 | 9.770 | 9.250 | 9.280 | 766,077 | -0.42(-4.33%) |
Jan 04, 2017 | 9.620 | 9.900 | 9.580 | 9.700 | 787,856 | +0.14(+1.46%) |
Jan 03, 2017 | 9.330 | 9.645 | 9.220 | 9.560 | 958,602 | +0.34(+3.69%) |
Dec 30, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.10(-1.07%) | |
Dec 29, 2016 | 9.450 | 9.570 | 9.250 | 9.320 | 500,245 | -0.13(-1.38%) |
Dec 28, 2016 | 9.480 | 9.650 | 9.400 | 9.450 | 772,220 | -0.03(-0.32%) |
Dec 27, 2016 | 9.560 | 9.640 | 9.390 | 9.480 | 682,977 | -0.09(-0.94%) |
Dec 23, 2016 | 9.570 | 9.570 | 9.570 | 0 | -0.11(-1.14%) | |
Dec 22, 2016 | 9.950 | 9.950 | 9.630 | 9.680 | 654,776 | -0.24(-2.42%) |
Dec 21, 2016 | 10.26 | 10.45 | 9.900 | 9.920 | 1,358,433 | -0.30(-2.94%) |
Dec 20, 2016 | 10.00 | 10.28 | 9.640 | 10.22 | 2,394,195 | +0.23(+2.30%) |
Dec 19, 2016 | 9.030 | 10.24 | 9.000 | 9.990 | 2,034,781 | +0.29(+2.99%) |
Dec 16, 2016 | 9.680 | 9.810 | 9.550 | 9.700 | 2,422,775 | +0.01(+0.10%) |
Dec 15, 2016 | 9.460 | 9.748 | 9.400 | 9.690 | 1,129,506 | +0.25(+2.65%) |
Dec 14, 2016 | 9.400 | 9.550 | 9.350 | 9.440 | 816,467 | -0.07(-0.74%) |
Dec 13, 2016 | 9.430 | 9.590 | 9.300 | 9.510 | 758,578 | +0.14(+1.49%) |
Dec 12, 2016 | 9.770 | 9.850 | 9.350 | 9.370 | 742,890 | -0.33(-3.40%) |
Dec 09, 2016 | 9.830 | 9.977 | 9.600 | 9.700 | 899,582 | +0.05(+0.52%) |
Dec 08, 2016 | 9.400 | 9.690 | 9.210 | 9.650 | 1,040,443 | +0.05(+0.52%) |
Dec 07, 2016 | 9.520 | 9.630 | 9.270 | 9.600 | 768,968 | +0.19(+2.02%) |
Dec 06, 2016 | 9.330 | 9.500 | 9.215 | 9.410 | 740,778 | +0.06(+0.64%) |
Dec 05, 2016 | 9.280 | 9.470 | 9.205 | 9.350 | 750,765 | +0.15(+1.63%) |
Dec 02, 2016 | 9.040 | 9.270 | 8.885 | 9.200 | 1,108,615 | +0.19(+2.11%) |
Dec 01, 2016 | 9.380 | 9.460 | 8.925 | 9.010 | 887,719 | -0.38(-4.05%) |
Nov 30, 2016 | 9.420 | 9.520 | 9.280 | 9.390 | 740,858 | -0.03(-0.32%) |
Nov 29, 2016 | 9.340 | 9.500 | 9.210 | 9.420 | 1,065,718 | +0.11(+1.18%) |
Nov 28, 2016 | 9.540 | 9.630 | 9.280 | 9.310 | 856,700 | -0.23(-2.41%) |
Nov 25, 2016 | 9.470 | 9.690 | 9.360 | 9.540 | 612,498 | +0.05(+0.53%) |
Nov 23, 2016 | 9.490 | 9.490 | 9.490 | 0 | +0.25(+2.71%) | |
Nov 22, 2016 | 9.300 | 9.370 | 9.030 | 9.240 | 819,518 | +0.01(+0.11%) |
Nov 21, 2016 | 8.970 | 9.290 | 8.900 | 9.230 | 1,293,952 | +0.25(+2.78%) |
Nov 18, 2016 | 9.000 | 9.120 | 8.840 | 8.980 | 1,574,588 | +0.01(+0.11%) |
Nov 17, 2016 | 9.140 | 9.286 | 8.900 | 8.970 | 1,715,410 | -0.07(-0.77%) |
Nov 16, 2016 | 9.070 | 9.190 | 8.950 | 9.040 | 1,840,490 | -0.05(-0.55%) |
Nov 15, 2016 | 9.070 | 9.415 | 8.810 | 9.090 | 2,312,053 | +0.04(+0.44%) |
Nov 14, 2016 | 9.160 | 9.220 | 8.850 | 9.050 | 2,556,130 | -0.12(-1.31%) |
Nov 11, 2016 | 8.780 | 9.210 | 8.580 | 9.170 | 2,336,771 | +0.39(+4.44%) |
Nov 10, 2016 | 9.040 | 9.080 | 8.610 | 8.780 | 2,747,523 | -0.13(-1.46%) |
Nov 09, 2016 | 9.460 | 9.500 | 8.880 | 8.910 | 4,645,450 | -0.76(-7.86%) |
Nov 08, 2016 | 9.680 | 9.750 | 9.450 | 9.670 | 633,594 | -0.01(-0.10%) |
Nov 07, 2016 | 9.720 | 9.770 | 9.590 | 9.680 | 773,655 | +0.16(+1.68%) |
Nov 04, 2016 | 9.660 | 9.790 | 9.510 | 9.520 | 943,243 | -0.23(-2.36%) |
Nov 03, 2016 | 9.850 | 10.04 | 9.410 | 9.750 | 2,104,569 | +0.08(+0.83%) |
Nov 02, 2016 | 9.700 | 9.820 | 9.630 | 9.670 | 1,470,088 | -0.14(-1.43%) |
Nov 01, 2016 | 10.10 | 10.15 | 9.560 | 9.810 | 1,365,829 | -0.30(-2.97%) |
Oct 31, 2016 | 10.03 | 10.21 | 9.780 | 10.11 | 1,902,068 | +0.08(+0.80%) |
Oct 28, 2016 | 10.37 | 10.53 | 10.00 | 10.03 | 1,140,387 | -0.32(-3.09%) |
Oct 27, 2016 | 10.51 | 10.53 | 10.32 | 10.35 | 581,222 | -0.11(-1.05%) |
Oct 26, 2016 | 10.46 | 10.65 | 10.44 | 10.46 | 418,236 | -0.09(-0.85%) |
Oct 25, 2016 | 10.67 | 10.81 | 10.54 | 10.55 | 432,582 | -0.20(-1.86%) |
Oct 24, 2016 | 10.74 | 10.92 | 10.66 | 10.75 | 391,998 | +0.04(+0.37%) |
Oct 21, 2016 | 10.62 | 10.78 | 10.61 | 10.71 | 348,256 | -0.02(-0.19%) |
Oct 20, 2016 | 10.89 | 10.95 | 10.64 | 10.73 | 513,934 | -0.22(-2.01%) |
Oct 19, 2016 | 10.85 | 11.07 | 10.81 | 10.95 | 543,993 | +0.08(+0.74%) |
Oct 18, 2016 | 10.89 | 11.05 | 10.81 | 10.87 | 540,773 | +0.09(+0.83%) |
Oct 17, 2016 | 10.72 | 10.82 | 10.64 | 10.78 | 259,377 | +0.03(+0.28%) |
Oct 14, 2016 | 10.83 | 10.91 | 10.75 | 10.75 | 567,669 | +0.01(+0.09%) |
Oct 13, 2016 | 10.69 | 10.77 | 10.51 | 10.74 | 816,745 | -0.01(-0.09%) |
Oct 12, 2016 | 10.88 | 10.97 | 10.74 | 10.75 | 416,401 | -0.09(-0.83%) |
Oct 11, 2016 | 11.10 | 11.15 | 10.70 | 10.84 | 651,850 | -0.30(-2.69%) |
Oct 10, 2016 | 10.92 | 11.32 | 10.92 | 11.14 | 796,855 | +0.32(+2.96%) |
Oct 07, 2016 | 11.00 | 11.29 | 10.69 | 10.82 | 1,048,315 | -0.09(-0.82%) |
Oct 06, 2016 | 11.27 | 11.32 | 10.43 | 10.91 | 3,539,071 | -0.36(-3.19%) |
Oct 05, 2016 | 11.11 | 11.41 | 11.08 | 11.27 | 732,336 | +0.18(+1.62%) |
Oct 04, 2016 | 11.17 | 11.27 | 10.99 | 11.09 | 826,258 | -0.03(-0.27%) |