Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.32 | 11.33 | 11.16 | 11.27 | 876,710 | -0.09(-0.79%) |
Oct 30, 2017 | 11.10 | 11.60 | 11.10 | 11.36 | 1,459,063 | +0.23(+2.07%) |
Oct 27, 2017 | 10.80 | 11.20 | 10.76 | 11.13 | 1,251,602 | +0.28(+2.58%) |
Oct 26, 2017 | 11.00 | 11.04 | 10.82 | 10.85 | 1,382,510 | -0.14(-1.27%) |
Oct 25, 2017 | 11.00 | 11.10 | 10.90 | 10.99 | 1,380,359 | -0.08(-0.72%) |
Oct 24, 2017 | 11.02 | 11.19 | 10.98 | 11.07 | 1,707,608 | +0.03(+0.27%) |
Oct 23, 2017 | 11.00 | 11.13 | 10.86 | 11.04 | 1,806,232 | -0.08(-0.72%) |
Oct 20, 2017 | 11.30 | 11.40 | 11.03 | 11.12 | 1,706,300 | -0.29(-2.54%) |
Oct 19, 2017 | 11.25 | 11.59 | 11.24 | 11.41 | 2,782,813 | +0.26(+2.33%) |
Oct 18, 2017 | 11.25 | 11.39 | 11.14 | 11.15 | 2,398,653 | -0.17(-1.50%) |
Oct 17, 2017 | 11.31 | 11.50 | 11.18 | 11.32 | 2,188,484 | -0.10(-0.88%) |
Oct 16, 2017 | 11.92 | 12.00 | 11.31 | 11.42 | 2,820,231 | -0.59(-4.91%) |
Oct 13, 2017 | 12.20 | 12.24 | 11.76 | 12.01 | 2,559,801 | -0.16(-1.31%) |
Oct 12, 2017 | 12.17 | 12.44 | 11.91 | 12.17 | 4,445,954 | +0.06(+0.50%) |
Oct 11, 2017 | 10.34 | 12.15 | 10.33 | 12.11 | 10,186,777 | +2.43(+25.10%) |
Oct 10, 2017 | 9.990 | 10.06 | 9.610 | 9.680 | 1,484,813 | -0.33(-3.30%) |
Oct 09, 2017 | 9.800 | 10.02 | 9.800 | 10.01 | 1,081,426 | +0.24(+2.46%) |
Oct 06, 2017 | 9.500 | 9.780 | 9.340 | 9.770 | 1,656,191 | +0.26(+2.73%) |
Oct 05, 2017 | 9.590 | 9.765 | 9.480 | 9.510 | 1,378,775 | -0.11(-1.14%) |
Oct 04, 2017 | 9.520 | 9.625 | 9.410 | 9.620 | 1,571,439 | +0.22(+2.34%) |
Oct 03, 2017 | 9.480 | 9.700 | 9.230 | 9.400 | 2,143,279 | +0.00(+0.00%) |
Oct 02, 2017 | 9.160 | 9.480 | 9.160 | 9.400 | 1,589,130 | +0.14(+1.51%) |
Sep 29, 2017 | 9.300 | 9.430 | 9.160 | 9.260 | 1,537,273 | -0.07(-0.75%) |
Sep 28, 2017 | 9.200 | 9.460 | 9.180 | 9.330 | 1,268,446 | +0.13(+1.41%) |
Sep 27, 2017 | 8.980 | 9.250 | 8.950 | 9.200 | 1,597,852 | +0.05(+0.55%) |
Sep 26, 2017 | 9.130 | 9.420 | 9.060 | 9.150 | 1,698,685 | -0.15(-1.61%) |
Sep 25, 2017 | 9.220 | 9.360 | 9.030 | 9.300 | 2,223,705 | +0.07(+0.76%) |
Sep 22, 2017 | 8.680 | 9.250 | 8.655 | 9.230 | 2,349,129 | +0.62(+7.20%) |
Sep 21, 2017 | 8.270 | 8.715 | 8.250 | 8.610 | 3,334,085 | +0.33(+3.99%) |
Sep 20, 2017 | 8.340 | 8.590 | 8.150 | 8.280 | 2,688,582 | -0.03(-0.36%) |
Sep 19, 2017 | 8.110 | 8.375 | 8.110 | 8.310 | 1,859,099 | +0.21(+2.59%) |
Sep 18, 2017 | 8.550 | 8.570 | 8.100 | 8.100 | 3,179,636 | -0.57(-6.57%) |
Sep 15, 2017 | 8.920 | 8.930 | 8.530 | 8.670 | 9,383,498 | -0.23(-2.58%) |
Sep 14, 2017 | 8.610 | 8.950 | 8.530 | 8.900 | 2,641,069 | +0.20(+2.30%) |
Sep 13, 2017 | 8.870 | 8.900 | 8.690 | 8.700 | 3,913,935 | -0.17(-1.92%) |
Sep 12, 2017 | 9.000 | 9.000 | 8.650 | 8.870 | 2,840,567 | -0.05(-0.56%) |
Sep 11, 2017 | 8.660 | 9.245 | 8.590 | 8.920 | 4,845,373 | +0.06(+0.68%) |
Sep 08, 2017 | 8.620 | 8.990 | 8.550 | 8.860 | 2,648,918 | +0.18(+2.07%) |
Sep 07, 2017 | 8.650 | 8.710 | 8.570 | 8.680 | 1,268,406 | +0.14(+1.64%) |
Sep 06, 2017 | 8.600 | 8.800 | 8.420 | 8.540 | 2,061,467 | -0.13(-1.50%) |
Sep 05, 2017 | 8.440 | 8.700 | 8.350 | 8.670 | 1,508,551 | +0.33(+3.96%) |
Sep 01, 2017 | 8.400 | 8.400 | 8.180 | 8.340 | 977,575 | +0.04(+0.48%) |
Aug 31, 2017 | 8.180 | 8.300 | 8.080 | 8.300 | 1,289,208 | +0.13(+1.59%) |
Aug 30, 2017 | 8.290 | 8.315 | 8.110 | 8.170 | 939,230 | -0.19(-2.27%) |
Aug 29, 2017 | 8.380 | 8.620 | 8.270 | 8.360 | 1,960,483 | +0.15(+1.83%) |
Aug 28, 2017 | 8.100 | 8.240 | 7.960 | 8.210 | 1,511,266 | +0.18(+2.24%) |
Aug 25, 2017 | 8.100 | 8.170 | 7.960 | 8.030 | 1,162,808 | -0.02(-0.25%) |
Aug 24, 2017 | 7.950 | 8.110 | 7.750 | 8.050 | 1,865,983 | +0.17(+2.16%) |
Aug 23, 2017 | 8.210 | 8.230 | 7.810 | 7.880 | 1,831,761 | -0.30(-3.67%) |
Aug 22, 2017 | 8.510 | 8.560 | 8.170 | 8.180 | 1,459,395 | -0.37(-4.33%) |
Aug 21, 2017 | 8.630 | 8.690 | 8.480 | 8.550 | 1,108,182 | -0.02(-0.23%) |
Aug 18, 2017 | 8.730 | 8.780 | 8.430 | 8.570 | 1,971,863 | +0.00(+0.00%) |
Aug 17, 2017 | 8.480 | 8.700 | 8.360 | 8.570 | 2,396,777 | +0.29(+3.50%) |
Aug 16, 2017 | 7.960 | 8.390 | 7.940 | 8.280 | 1,661,665 | +0.33(+4.15%) |
Aug 15, 2017 | 7.910 | 8.050 | 7.870 | 7.950 | 961,292 | -0.13(-1.61%) |
Aug 14, 2017 | 8.120 | 8.190 | 8.040 | 8.080 | 1,232,912 | -0.15(-1.82%) |
Aug 11, 2017 | 8.460 | 8.480 | 7.960 | 8.230 | 2,198,784 | -0.22(-2.60%) |
Aug 10, 2017 | 8.750 | 8.780 | 8.440 | 8.450 | 1,601,857 | -0.12(-1.40%) |
Aug 09, 2017 | 8.350 | 8.650 | 8.310 | 8.570 | 1,749,112 | +0.43(+5.28%) |
Aug 08, 2017 | 8.520 | 8.620 | 8.035 | 8.140 | 2,176,834 | -0.23(-2.75%) |
Aug 07, 2017 | 8.900 | 8.975 | 8.360 | 8.370 | 1,812,556 | -0.53(-5.96%) |
Aug 04, 2017 | 9.310 | 9.360 | 8.855 | 8.900 | 1,687,278 | -0.56(-5.92%) |
Aug 03, 2017 | 9.390 | 9.520 | 9.285 | 9.460 | 1,084,989 | +0.10(+1.07%) |
Aug 02, 2017 | 9.500 | 9.570 | 9.320 | 9.360 | 915,105 | -0.21(-2.19%) |
Aug 01, 2017 | 9.560 | 9.765 | 9.510 | 9.570 | 910,992 | -0.04(-0.42%) |
Jul 31, 2017 | 9.660 | 9.800 | 9.560 | 9.610 | 870,405 | -0.06(-0.62%) |
Jul 28, 2017 | 9.680 | 9.770 | 9.580 | 9.670 | 1,207,607 | +0.06(+0.62%) |
Jul 27, 2017 | 10.04 | 10.04 | 9.610 | 9.610 | 1,008,768 | -0.38(-3.80%) |
Jul 26, 2017 | 9.650 | 10.08 | 9.621 | 9.990 | 1,086,229 | +0.29(+2.99%) |
Jul 25, 2017 | 9.800 | 9.880 | 9.670 | 9.700 | 855,187 | -0.06(-0.61%) |
Jul 24, 2017 | 10.20 | 10.20 | 9.675 | 9.760 | 1,086,315 | -0.37(-3.65%) |
Jul 21, 2017 | 10.02 | 10.23 | 9.940 | 10.13 | 1,134,890 | +0.22(+2.22%) |
Jul 20, 2017 | 10.04 | 9.880 | 9.910 | 891,045 | +0.03(+0.30%) | |
Jul 19, 2017 | 9.860 | 9.980 | 9.810 | 9.880 | 689,823 | +0.02(+0.20%) |
Jul 18, 2017 | 9.740 | 9.980 | 9.680 | 9.860 | 1,653,245 | +0.24(+2.49%) |
Jul 17, 2017 | 9.850 | 9.860 | 9.550 | 9.620 | 1,503,694 | -0.06(-0.62%) |
Jul 14, 2017 | 9.580 | 9.770 | 9.515 | 9.680 | 1,031,828 | +0.30(+3.20%) |
Jul 13, 2017 | 9.680 | 9.710 | 9.330 | 9.380 | 1,126,424 | -0.31(-3.20%) |
Jul 12, 2017 | 9.890 | 9.960 | 9.680 | 9.690 | 1,149,390 | -0.10(-1.02%) |
Jul 11, 2017 | 9.800 | 9.850 | 9.590 | 9.790 | 1,371,696 | -0.09(-0.91%) |
Jul 10, 2017 | 9.490 | 9.880 | 9.360 | 9.880 | 1,376,275 | +0.28(+2.92%) |
Jul 07, 2017 | 9.820 | 9.890 | 9.585 | 9.600 | 1,206,882 | -0.27(-2.74%) |
Jul 06, 2017 | 9.640 | 9.970 | 9.630 | 9.870 | 1,709,867 | +0.21(+2.17%) |
Jul 05, 2017 | 9.340 | 9.665 | 9.260 | 9.660 | 1,315,218 | +0.33(+3.54%) |
Jul 03, 2017 | 9.440 | 9.500 | 9.310 | 9.330 | 458,111 | -0.28(-2.91%) |
Jun 30, 2017 | 9.460 | 9.650 | 9.403 | 9.610 | 871,420 | +0.14(+1.48%) |
Jun 29, 2017 | 9.430 | 9.615 | 9.370 | 9.470 | 1,102,012 | -0.09(-0.94%) |
Jun 28, 2017 | 9.550 | 9.610 | 9.380 | 9.560 | 725,786 | +0.09(+0.95%) |
Jun 27, 2017 | 9.650 | 9.690 | 9.440 | 9.470 | 989,461 | -0.07(-0.73%) |
Jun 26, 2017 | 9.490 | 9.705 | 9.430 | 9.540 | 998,492 | -0.12(-1.24%) |
Jun 23, 2017 | 9.590 | 9.680 | 9.460 | 9.660 | 1,344,322 | +0.21(+2.22%) |
Jun 22, 2017 | 9.360 | 9.650 | 9.350 | 9.450 | 1,366,935 | +0.19(+2.05%) |
Jun 21, 2017 | 8.970 | 9.370 | 8.920 | 9.260 | 1,408,480 | +0.37(+4.16%) |
Jun 20, 2017 | 8.820 | 8.920 | 8.750 | 8.890 | 980,758 | +0.05(+0.57%) |
Jun 19, 2017 | 8.840 | 8.980 | 8.750 | 8.840 | 1,375,577 | -0.06(-0.67%) |
Jun 16, 2017 | 8.800 | 8.970 | 8.750 | 8.900 | 4,408,012 | +0.12(+1.37%) |
Jun 15, 2017 | 8.670 | 8.945 | 8.650 | 8.780 | 1,749,679 | +0.06(+0.69%) |
Jun 14, 2017 | 9.710 | 9.775 | 8.690 | 8.720 | 3,207,404 | -0.77(-8.11%) |
Jun 13, 2017 | 9.280 | 9.530 | 9.210 | 9.490 | 1,326,683 | +0.19(+2.04%) |
Jun 12, 2017 | 9.080 | 9.350 | 9.040 | 9.300 | 1,632,442 | +0.17(+1.86%) |
Jun 09, 2017 | 9.150 | 9.250 | 9.110 | 9.130 | 1,133,090 | -0.23(-2.46%) |
Jun 08, 2017 | 9.400 | 9.430 | 9.200 | 9.360 | 1,154,359 | -0.10(-1.06%) |
Jun 07, 2017 | 9.520 | 9.540 | 9.310 | 9.460 | 1,497,743 | -0.20(-2.07%) |
Jun 06, 2017 | 9.240 | 9.690 | 9.200 | 9.660 | 2,783,555 | +0.63(+6.98%) |
Jun 05, 2017 | 9.110 | 9.160 | 8.875 | 9.030 | 1,138,841 | -0.06(-0.66%) |
Jun 02, 2017 | 9.160 | 9.210 | 9.040 | 9.090 | 1,221,235 | +0.13(+1.45%) |
Jun 01, 2017 | 8.840 | 9.050 | 8.790 | 8.960 | 1,133,999 | +0.01(+0.11%) |
May 31, 2017 | 9.200 | 9.200 | 8.835 | 8.950 | 1,335,600 | -0.22(-2.40%) |
May 30, 2017 | 9.050 | 9.300 | 9.040 | 9.170 | 1,528,490 | -0.01(-0.11%) |
May 26, 2017 | 9.300 | 9.360 | 9.120 | 9.180 | 1,846,238 | +0.07(+0.77%) |
May 25, 2017 | 8.930 | 9.150 | 8.860 | 9.110 | 2,107,386 | +0.06(+0.66%) |
May 24, 2017 | 8.650 | 9.090 | 8.610 | 9.050 | 2,360,495 | +0.38(+4.38%) |
May 23, 2017 | 9.200 | 9.270 | 8.630 | 8.670 | 2,711,139 | -0.50(-5.45%) |
May 22, 2017 | 9.240 | 9.270 | 9.030 | 9.170 | 1,782,301 | +0.08(+0.88%) |
May 19, 2017 | 9.300 | 9.300 | 9.015 | 9.090 | 2,328,579 | -0.06(-0.66%) |
May 18, 2017 | 9.490 | 9.490 | 9.109 | 9.150 | 1,935,055 | -0.46(-4.79%) |
May 17, 2017 | 9.830 | 9.910 | 9.572 | 9.610 | 2,264,022 | +0.09(+0.95%) |
May 16, 2017 | 9.690 | 9.730 | 9.480 | 9.520 | 1,371,703 | -0.13(-1.35%) |
May 15, 2017 | 9.720 | 9.900 | 9.425 | 9.650 | 1,904,156 | +0.27(+2.88%) |
May 12, 2017 | 9.270 | 9.460 | 9.210 | 9.380 | 1,433,456 | +0.26(+2.85%) |
May 11, 2017 | 8.980 | 9.180 | 8.930 | 9.120 | 1,904,498 | +0.20(+2.24%) |
May 10, 2017 | 8.940 | 9.100 | 8.825 | 8.920 | 1,848,195 | +0.17(+1.94%) |
May 09, 2017 | 8.730 | 8.800 | 8.640 | 8.750 | 1,724,753 | -0.09(-1.02%) |
May 08, 2017 | 8.850 | 8.900 | 8.630 | 8.840 | 1,430,464 | -0.01(-0.11%) |
May 05, 2017 | 8.740 | 8.960 | 8.611 | 8.850 | 2,052,578 | +0.17(+1.96%) |
May 04, 2017 | 8.950 | 8.990 | 8.560 | 8.680 | 3,426,469 | -0.41(-4.51%) |
May 03, 2017 | 9.220 | 9.400 | 9.070 | 9.090 | 3,235,360 | -0.20(-2.15%) |
May 02, 2017 | 9.530 | 9.539 | 9.270 | 9.290 | 2,691,090 | -0.29(-3.03%) |
May 01, 2017 | 9.910 | 10.03 | 9.500 | 9.580 | 1,933,421 | -0.33(-3.33%) |
Apr 28, 2017 | 9.780 | 10.06 | 9.660 | 9.910 | 2,368,188 | +0.19(+1.95%) |
Apr 27, 2017 | 9.780 | 9.830 | 9.490 | 9.720 | 2,108,221 | -0.11(-1.12%) |
Apr 26, 2017 | 9.570 | 9.960 | 9.425 | 9.830 | 2,723,964 | +0.24(+2.50%) |
Apr 25, 2017 | 9.970 | 9.990 | 9.290 | 9.590 | 3,495,995 | -0.53(-5.24%) |
Apr 24, 2017 | 10.29 | 10.39 | 10.11 | 10.12 | 2,004,156 | -0.37(-3.53%) |
Apr 21, 2017 | 10.57 | 10.63 | 10.38 | 10.49 | 1,725,147 | -0.06(-0.57%) |
Apr 20, 2017 | 10.58 | 10.67 | 10.38 | 10.55 | 1,428,085 | +0.02(+0.19%) |
Apr 19, 2017 | 10.74 | 10.84 | 10.27 | 10.53 | 2,325,062 | -0.32(-2.95%) |
Apr 18, 2017 | 10.64 | 10.85 | 10.58 | 10.85 | 2,128,863 | +0.07(+0.65%) |
Apr 17, 2017 | 11.07 | 11.13 | 10.63 | 10.78 | 2,023,523 | -0.25(-2.27%) |
Apr 13, 2017 | 11.21 | 11.30 | 11.02 | 11.03 | 2,278,724 | -0.19(-1.69%) |
Apr 12, 2017 | 11.15 | 11.30 | 10.97 | 11.22 | 1,603,109 | +0.01(+0.09%) |
Apr 11, 2017 | 11.04 | 11.24 | 10.93 | 11.21 | 2,330,058 | +0.35(+3.22%) |
Apr 10, 2017 | 10.80 | 10.92 | 10.62 | 10.86 | 1,387,174 | +0.02(+0.18%) |
Apr 07, 2017 | 11.24 | 11.36 | 10.74 | 10.84 | 1,382,482 | -0.21(-1.90%) |
Apr 06, 2017 | 10.91 | 11.08 | 10.84 | 11.05 | 1,225,079 | +0.09(+0.82%) |
Apr 05, 2017 | 10.69 | 11.07 | 10.69 | 10.96 | 2,040,695 | +0.03(+0.27%) |
Apr 04, 2017 | 10.95 | 10.98 | 10.75 | 10.93 | 2,127,661 | +0.08(+0.74%) |
Apr 03, 2017 | 10.73 | 11.00 | 10.66 | 10.85 | 2,118,430 | +0.14(+1.31%) |
Mar 31, 2017 | 10.83 | 10.91 | 10.62 | 10.71 | 2,190,985 | -0.07(-0.65%) |
Mar 30, 2017 | 10.89 | 11.03 | 10.73 | 10.78 | 2,839,786 | -0.28(-2.53%) |
Mar 29, 2017 | 10.83 | 11.16 | 10.73 | 11.06 | 2,486,182 | +0.20(+1.84%) |
Mar 28, 2017 | 11.26 | 11.28 | 10.62 | 10.86 | 3,606,082 | -0.34(-3.04%) |
Mar 27, 2017 | 11.42 | 11.42 | 10.94 | 11.20 | 2,713,184 | +0.06(+0.54%) |
Mar 24, 2017 | 11.09 | 11.32 | 10.98 | 11.14 | 2,361,644 | +0.00(+0.00%) |
Mar 23, 2017 | 11.30 | 11.45 | 10.94 | 11.14 | 2,953,341 | -0.13(-1.15%) |
Mar 22, 2017 | 11.23 | 11.43 | 11.08 | 11.27 | 2,647,813 | +0.13(+1.17%) |
Mar 21, 2017 | 10.98 | 11.39 | 10.96 | 11.14 | 2,979,480 | +0.22(+2.01%) |
Mar 20, 2017 | 10.86 | 11.09 | 10.62 | 10.92 | 3,363,437 | +0.17(+1.58%) |
Mar 17, 2017 | 10.37 | 10.87 | 10.31 | 10.75 | 11,008,030 | +0.44(+4.27%) |
Mar 16, 2017 | 10.48 | 10.53 | 9.940 | 10.31 | 4,268,342 | +0.06(+0.59%) |
Mar 15, 2017 | 9.170 | 10.29 | 8.930 | 10.25 | 5,653,832 | +1.23(+13.64%) |
Mar 14, 2017 | 9.700 | 9.700 | 9.000 | 9.020 | 4,977,119 | -0.75(-7.68%) |
Mar 13, 2017 | 9.440 | 9.880 | 9.115 | 9.770 | 5,450,857 | +0.30(+3.17%) |
Mar 10, 2017 | 9.270 | 9.550 | 9.120 | 9.470 | 3,046,971 | +0.36(+3.95%) |
Mar 09, 2017 | 9.280 | 9.340 | 9.080 | 9.110 | 2,690,535 | -0.18(-1.94%) |
Mar 08, 2017 | 9.190 | 9.390 | 9.100 | 9.290 | 2,633,998 | +0.21(+2.31%) |
Mar 07, 2017 | 9.060 | 9.375 | 8.850 | 9.080 | 2,603,156 | -0.08(-0.87%) |
Mar 06, 2017 | 9.800 | 9.850 | 9.070 | 9.160 | 3,691,939 | -0.66(-6.72%) |
Mar 03, 2017 | 9.540 | 9.940 | 9.250 | 9.820 | 4,032,464 | +0.32(+3.37%) |
Mar 02, 2017 | 10.10 | 10.27 | 9.460 | 9.500 | 3,412,907 | -0.83(-8.03%) |
Mar 01, 2017 | 9.920 | 10.41 | 9.790 | 10.33 | 3,566,065 | +0.22(+2.18%) |
Feb 28, 2017 | 9.970 | 10.42 | 9.950 | 10.11 | 2,746,897 | +0.32(+3.27%) |
Feb 27, 2017 | 10.85 | 10.97 | 9.760 | 9.790 | 4,728,527 | -1.08(-9.94%) |
Feb 24, 2017 | 11.74 | 11.74 | 10.85 | 10.87 | 2,852,656 | -0.75(-6.45%) |
Feb 23, 2017 | 11.55 | 11.70 | 11.46 | 11.62 | 2,937,299 | +0.28(+2.47%) |
Feb 22, 2017 | 11.28 | 11.62 | 11.05 | 11.34 | 2,594,863 | -0.01(-0.09%) |
Feb 21, 2017 | 11.16 | 11.56 | 11.05 | 11.35 | 1,702,956 | +0.04(+0.35%) |
Feb 17, 2017 | 11.31 | 11.31 | 11.31 | 0 | -0.32(-2.75%) | |
Feb 16, 2017 | 11.38 | 11.77 | 11.38 | 11.63 | 2,460,934 | +0.32(+2.83%) |
Feb 15, 2017 | 11.46 | 11.58 | 11.30 | 11.31 | 2,367,544 | -0.39(-3.33%) |
Feb 14, 2017 | 11.71 | 11.85 | 11.43 | 11.70 | 1,981,129 | +0.21(+1.83%) |
Feb 13, 2017 | 11.55 | 11.59 | 11.36 | 11.49 | 1,811,249 | -0.18(-1.54%) |
Feb 10, 2017 | 11.55 | 11.86 | 11.41 | 11.67 | 2,622,143 | +0.00(+0.00%) |
Feb 09, 2017 | 12.10 | 12.16 | 11.65 | 11.67 | 3,157,283 | -0.40(-3.31%) |
Feb 08, 2017 | 11.97 | 12.16 | 11.89 | 12.07 | 3,848,387 | -0.03(-0.25%) |
Feb 07, 2017 | 12.22 | 12.53 | 11.92 | 12.10 | 3,881,740 | -0.30(-2.42%) |
Feb 06, 2017 | 11.13 | 12.42 | 11.11 | 12.40 | 4,546,317 | +1.47(+13.45%) |
Feb 03, 2017 | 11.01 | 11.03 | 10.79 | 10.93 | 1,929,115 | -0.13(-1.18%) |
Feb 02, 2017 | 10.98 | 11.22 | 10.90 | 11.06 | 1,564,789 | +0.34(+3.17%) |
Feb 01, 2017 | 10.61 | 10.84 | 10.54 | 10.72 | 1,579,719 | -0.08(-0.74%) |
Jan 31, 2017 | 10.64 | 10.81 | 10.59 | 10.80 | 1,827,085 | +0.46(+4.45%) |
Jan 30, 2017 | 10.57 | 10.70 | 10.27 | 10.34 | 1,485,619 | -0.21(-1.99%) |
Jan 27, 2017 | 10.58 | 10.64 | 10.40 | 10.55 | 1,011,919 | -0.01(-0.09%) |
Jan 26, 2017 | 10.24 | 10.64 | 10.19 | 10.56 | 1,516,390 | +0.02(+0.19%) |
Jan 25, 2017 | 10.40 | 10.55 | 10.27 | 10.54 | 1,565,224 | -0.12(-1.13%) |
Jan 24, 2017 | 10.63 | 10.88 | 10.49 | 10.66 | 1,687,169 | +0.09(+0.85%) |
Jan 23, 2017 | 10.44 | 10.57 | 10.30 | 10.57 | 1,126,818 | +0.29(+2.82%) |
Jan 20, 2017 | 10.16 | 10.50 | 10.01 | 10.28 | 1,419,816 | +0.14(+1.38%) |
Jan 19, 2017 | 10.04 | 10.30 | 9.840 | 10.14 | 1,356,506 | -0.08(-0.78%) |
Jan 18, 2017 | 10.54 | 10.61 | 10.05 | 10.22 | 1,458,381 | -0.28(-2.67%) |
Jan 17, 2017 | 10.70 | 10.71 | 10.35 | 10.50 | 2,220,646 | +0.18(+1.74%) |
Jan 13, 2017 | 10.32 | 10.32 | 10.32 | 0 | +0.10(+0.98%) | |
Jan 12, 2017 | 10.28 | 10.62 | 10.05 | 10.22 | 2,597,673 | +0.25(+2.51%) |
Jan 11, 2017 | 9.960 | 10.14 | 9.655 | 9.970 | 2,307,795 | -0.05(-0.50%) |
Jan 10, 2017 | 9.890 | 10.21 | 9.820 | 10.02 | 2,614,537 | +0.28(+2.87%) |
Jan 09, 2017 | 9.660 | 10.19 | 9.440 | 9.740 | 2,574,161 | +0.39(+4.17%) |
Jan 06, 2017 | 9.960 | 10.25 | 9.060 | 9.350 | 3,967,531 | -0.82(-8.06%) |
Jan 05, 2017 | 9.620 | 10.24 | 9.610 | 10.17 | 3,996,984 | +0.79(+8.42%) |
Jan 04, 2017 | 9.140 | 9.440 | 9.060 | 9.380 | 3,182,891 | +0.45(+5.04%) |
Jan 03, 2017 | 8.380 | 8.960 | 8.370 | 8.930 | 3,347,907 | +0.69(+8.37%) |
Dec 30, 2016 | 8.240 | 8.240 | 8.240 | 0 | -0.46(-5.29%) | |
Dec 29, 2016 | 8.070 | 8.820 | 8.020 | 8.700 | 3,075,660 | +0.74(+9.30%) |
Dec 28, 2016 | 7.700 | 7.995 | 7.570 | 7.960 | 1,584,638 | +0.21(+2.71%) |
Dec 27, 2016 | 7.500 | 7.760 | 7.430 | 7.750 | 1,435,839 | +0.41(+5.59%) |
Dec 23, 2016 | 7.340 | 7.340 | 7.340 | 0 | +0.17(+2.37%) | |
Dec 22, 2016 | 7.110 | 7.400 | 7.105 | 7.170 | 1,577,068 | +0.06(+0.84%) |
Dec 21, 2016 | 7.230 | 7.310 | 7.080 | 7.110 | 2,038,350 | -0.09(-1.25%) |
Dec 20, 2016 | 6.960 | 7.250 | 6.820 | 7.200 | 2,367,572 | +0.06(+0.84%) |
Dec 19, 2016 | 7.130 | 7.290 | 6.920 | 7.140 | 2,375,815 | +0.04(+0.56%) |
Dec 16, 2016 | 7.370 | 7.590 | 7.100 | 7.100 | 9,372,303 | -0.20(-2.74%) |
Dec 15, 2016 | 7.570 | 7.590 | 7.070 | 7.300 | 3,956,422 | -0.56(-7.12%) |
Dec 14, 2016 | 8.500 | 8.550 | 7.840 | 7.860 | 2,970,307 | -0.55(-6.54%) |
Dec 13, 2016 | 8.290 | 8.440 | 8.175 | 8.410 | 1,848,915 | +0.04(+0.48%) |
Dec 12, 2016 | 8.590 | 8.630 | 8.120 | 8.370 | 2,804,379 | -0.11(-1.30%) |
Dec 09, 2016 | 9.090 | 9.240 | 8.440 | 8.480 | 2,163,415 | -0.73(-7.93%) |
Dec 08, 2016 | 9.180 | 9.330 | 9.070 | 9.210 | 996,520 | +0.02(+0.22%) |
Dec 07, 2016 | 9.510 | 9.595 | 9.120 | 9.190 | 1,453,428 | -0.11(-1.18%) |
Dec 06, 2016 | 9.520 | 9.640 | 9.260 | 9.300 | 1,779,040 | -0.24(-2.52%) |
Dec 05, 2016 | 9.120 | 9.600 | 9.050 | 9.540 | 1,679,239 | +0.29(+3.14%) |
Dec 02, 2016 | 8.900 | 9.395 | 8.880 | 9.250 | 1,769,410 | +0.48(+5.47%) |
Dec 01, 2016 | 8.660 | 9.080 | 8.380 | 8.770 | 1,781,842 | +0.03(+0.34%) |
Nov 30, 2016 | 8.700 | 8.820 | 8.590 | 8.740 | 1,534,215 | -0.04(-0.46%) |
Nov 29, 2016 | 8.270 | 8.840 | 8.260 | 8.780 | 1,942,801 | +0.26(+3.05%) |
Nov 28, 2016 | 8.360 | 8.560 | 8.240 | 8.520 | 1,383,004 | +0.30(+3.65%) |
Nov 25, 2016 | 8.400 | 8.470 | 8.180 | 8.220 | 772,158 | -0.11(-1.32%) |
Nov 23, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.44(-5.02%) | |
Nov 22, 2016 | 8.690 | 8.790 | 8.360 | 8.770 | 1,568,720 | +0.14(+1.62%) |
Nov 21, 2016 | 8.580 | 8.770 | 8.450 | 8.630 | 1,332,343 | +0.20(+2.37%) |
Nov 18, 2016 | 8.450 | 8.640 | 8.200 | 8.430 | 1,734,684 | -0.16(-1.86%) |
Nov 17, 2016 | 8.840 | 9.120 | 8.434 | 8.590 | 2,386,312 | -0.21(-2.39%) |
Nov 16, 2016 | 8.870 | 8.940 | 8.630 | 8.800 | 1,515,670 | -0.14(-1.57%) |
Nov 15, 2016 | 8.600 | 8.990 | 8.560 | 8.940 | 1,910,805 | +0.38(+4.44%) |
Nov 14, 2016 | 8.020 | 8.730 | 7.770 | 8.560 | 2,379,283 | +0.50(+6.20%) |
Nov 11, 2016 | 8.870 | 8.970 | 7.980 | 8.060 | 3,397,408 | -0.88(-9.84%) |
Nov 10, 2016 | 9.360 | 9.360 | 8.830 | 8.940 | 2,781,700 | -0.53(-5.60%) |
Nov 09, 2016 | 10.09 | 10.09 | 9.234 | 9.470 | 3,100,376 | +0.01(+0.11%) |
Nov 08, 2016 | 9.650 | 9.970 | 9.375 | 9.460 | 1,674,382 | -0.16(-1.66%) |
Nov 07, 2016 | 9.690 | 9.760 | 9.405 | 9.620 | 1,134,763 | -0.40(-3.99%) |
Nov 04, 2016 | 10.09 | 10.18 | 9.815 | 10.02 | 1,675,853 | -0.07(-0.69%) |
Nov 03, 2016 | 9.870 | 10.15 | 9.850 | 10.09 | 1,680,802 | +0.17(+1.71%) |
Nov 02, 2016 | 10.52 | 10.76 | 9.865 | 9.920 | 2,596,064 | -0.28(-2.75%) |