Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.565 | 9.758 | 9.529 | 9.593 | 3,524,638 | +0.04(+0.38%) |
Nov 29, 2017 | 9.464 | 9.616 | 9.428 | 9.556 | 2,348,281 | -0.06(-0.67%) |
Nov 28, 2017 | 9.657 | 9.708 | 9.519 | 9.620 | 2,132,189 | -0.04(-0.38%) |
Nov 27, 2017 | 9.428 | 9.657 | 9.345 | 9.657 | 2,386,282 | +0.32(+3.44%) |
Nov 24, 2017 | 9.345 | 9.455 | 9.322 | 9.336 | 1,346,586 | -0.01(-0.10%) |
Nov 22, 2017 | 9.345 | 9.418 | 9.275 | 9.345 | 4,083,206 | +0.32(+3.56%) |
Nov 21, 2017 | 8.868 | 9.060 | 8.840 | 9.024 | 2,993,727 | +0.01(+0.10%) |
Nov 20, 2017 | 8.877 | 9.097 | 8.748 | 9.015 | 3,179,165 | -0.16(-1.70%) |
Nov 17, 2017 | 9.070 | 9.235 | 9.024 | 9.171 | 2,695,646 | +0.13(+1.42%) |
Nov 16, 2017 | 8.978 | 9.051 | 8.932 | 9.042 | 1,285,309 | +0.10(+1.13%) |
Nov 15, 2017 | 9.106 | 9.116 | 8.831 | 8.941 | 2,651,226 | +0.05(+0.52%) |
Nov 14, 2017 | 8.877 | 8.941 | 8.767 | 8.895 | 2,262,629 | -0.04(-0.41%) |
Nov 13, 2017 | 9.161 | 9.171 | 8.900 | 8.932 | 3,492,622 | +0.06(+0.62%) |
Nov 10, 2017 | 8.987 | 9.015 | 8.831 | 8.877 | 1,433,147 | -0.09(-1.02%) |
Nov 09, 2017 | 9.088 | 9.120 | 8.923 | 8.969 | 2,250,487 | -0.01(-0.10%) |
Nov 08, 2017 | 9.051 | 9.106 | 8.886 | 8.978 | 2,464,487 | +0.10(+1.14%) |
Nov 07, 2017 | 8.895 | 9.005 | 8.794 | 8.877 | 3,605,699 | +0.18(+2.11%) |
Nov 06, 2017 | 8.601 | 8.803 | 8.574 | 8.693 | 3,425,314 | +0.21(+2.49%) |
Nov 03, 2017 | 8.565 | 8.601 | 8.335 | 8.482 | 3,177,401 | -0.14(-1.60%) |
Nov 02, 2017 | 8.620 | 8.693 | 8.510 | 8.620 | 2,549,148 | +0.00(+0.00%) |
Nov 01, 2017 | 8.730 | 8.822 | 8.556 | 8.620 | 2,734,527 | +0.08(+0.97%) |
Oct 31, 2017 | 8.629 | 8.638 | 8.482 | 8.537 | 2,197,212 | -0.22(-2.52%) |
Oct 30, 2017 | 8.592 | 8.803 | 8.546 | 8.758 | 2,098,621 | +0.09(+1.06%) |
Oct 27, 2017 | 8.519 | 8.702 | 8.473 | 8.666 | 3,189,736 | +0.02(+0.21%) |
Oct 26, 2017 | 8.840 | 8.840 | 8.565 | 8.647 | 4,322,771 | -0.13(-1.46%) |
Oct 25, 2017 | 8.583 | 8.822 | 8.565 | 8.776 | 3,504,405 | +0.14(+1.59%) |
Oct 24, 2017 | 8.712 | 8.721 | 8.592 | 8.638 | 2,873,423 | -0.26(-2.89%) |
Oct 23, 2017 | 8.702 | 8.904 | 8.702 | 8.895 | 3,085,648 | +0.17(+2.00%) |
Oct 20, 2017 | 8.666 | 8.730 | 8.592 | 8.721 | 2,136,909 | +0.03(+0.32%) |
Oct 19, 2017 | 8.739 | 8.849 | 8.634 | 8.693 | 3,285,028 | +0.17(+2.05%) |
Oct 18, 2017 | 8.491 | 8.565 | 8.418 | 8.519 | 3,464,813 | -0.07(-0.85%) |
Oct 17, 2017 | 8.592 | 8.647 | 8.464 | 8.592 | 2,995,366 | -0.17(-1.99%) |
Oct 16, 2017 | 9.060 | 9.060 | 8.725 | 8.767 | 3,249,245 | +0.09(+1.06%) |
Oct 13, 2017 | 8.730 | 8.785 | 8.592 | 8.675 | 1,594,774 | +0.01(+0.11%) |
Oct 12, 2017 | 8.684 | 8.712 | 8.583 | 8.666 | 2,270,330 | -0.05(-0.53%) |
Oct 11, 2017 | 8.702 | 8.739 | 8.482 | 8.712 | 3,292,032 | +0.06(+0.64%) |
Oct 10, 2017 | 8.868 | 8.629 | 8.657 | 1,843,369 | -0.21(-2.38%) | |
Oct 09, 2017 | 8.813 | 8.900 | 8.794 | 8.868 | 1,650,071 | +0.09(+1.05%) |
Oct 06, 2017 | 8.620 | 8.840 | 8.528 | 8.776 | 2,391,599 | +0.05(+0.53%) |
Oct 05, 2017 | 8.776 | 8.803 | 8.666 | 8.730 | 2,155,597 | -0.03(-0.31%) |
Oct 04, 2017 | 8.730 | 8.813 | 8.693 | 8.758 | 1,979,557 | +0.06(+0.74%) |
Oct 03, 2017 | 8.583 | 8.721 | 8.556 | 8.693 | 2,155,973 | +0.16(+1.83%) |
Oct 02, 2017 | 8.519 | 8.611 | 8.500 | 8.537 | 1,991,770 | +0.01(+0.11%) |
Sep 29, 2017 | 8.666 | 8.712 | 8.510 | 8.528 | 2,438,954 | -0.07(-0.85%) |
Sep 28, 2017 | 8.519 | 8.611 | 8.505 | 8.601 | 3,017,547 | +0.06(+0.64%) |
Sep 27, 2017 | 8.455 | 8.611 | 8.431 | 8.546 | 1,947,249 | -0.05(-0.53%) |
Sep 26, 2017 | 8.657 | 8.748 | 8.560 | 8.592 | 2,437,615 | -0.26(-2.90%) |
Sep 25, 2017 | 8.638 | 8.886 | 8.601 | 8.849 | 2,500,874 | +0.16(+1.80%) |
Sep 22, 2017 | 8.482 | 8.702 | 8.464 | 8.693 | 2,553,602 | +0.26(+3.05%) |
Sep 21, 2017 | 8.409 | 8.574 | 8.354 | 8.436 | 3,089,620 | -0.12(-1.39%) |
Sep 20, 2017 | 8.767 | 8.923 | 8.450 | 8.556 | 4,607,338 | -0.17(-1.89%) |
Sep 19, 2017 | 8.666 | 8.748 | 8.583 | 8.721 | 2,447,296 | +0.00(+0.00%) |
Sep 18, 2017 | 8.849 | 8.868 | 8.638 | 8.721 | 3,899,915 | -0.40(-4.43%) |
Sep 15, 2017 | 9.097 | 9.207 | 9.051 | 9.125 | 3,440,354 | +0.16(+1.74%) |
Sep 14, 2017 | 8.758 | 8.987 | 8.758 | 8.969 | 4,605,764 | +0.27(+3.06%) |
Sep 13, 2017 | 8.858 | 8.868 | 8.657 | 8.702 | 4,334,726 | -0.28(-3.07%) |
Sep 12, 2017 | 8.904 | 9.005 | 8.831 | 8.978 | 4,595,143 | -0.01(-0.10%) |
Sep 11, 2017 | 9.373 | 9.396 | 8.941 | 8.987 | 7,146,444 | -0.75(-7.73%) |
Sep 08, 2017 | 9.951 | 9.969 | 9.666 | 9.740 | 4,085,483 | -0.16(-1.58%) |
Sep 07, 2017 | 9.611 | 9.933 | 9.611 | 9.896 | 5,804,919 | +0.46(+4.86%) |
Sep 06, 2017 | 9.373 | 9.556 | 9.235 | 9.437 | 3,478,539 | -0.11(-1.15%) |
Sep 05, 2017 | 9.437 | 9.565 | 9.391 | 9.547 | 3,994,839 | +0.24(+2.56%) |
Sep 01, 2017 | 9.354 | 9.391 | 9.217 | 9.308 | 2,535,875 | +0.00(+0.00%) |
Aug 31, 2017 | 9.244 | 9.345 | 9.180 | 9.308 | 4,420,753 | +0.20(+2.22%) |
Aug 30, 2017 | 9.106 | 9.230 | 9.079 | 9.106 | 3,485,236 | +0.06(+0.71%) |
Aug 29, 2017 | 9.088 | 9.249 | 8.950 | 9.042 | 8,941,654 | +0.34(+3.90%) |
Aug 28, 2017 | 8.390 | 8.748 | 8.390 | 8.702 | 5,001,465 | +0.50(+6.04%) |
Aug 25, 2017 | 8.225 | 8.312 | 8.156 | 8.207 | 3,185,845 | -0.11(-1.32%) |
Aug 24, 2017 | 8.344 | 8.400 | 8.266 | 8.317 | 3,429,502 | -0.06(-0.77%) |
Aug 23, 2017 | 8.409 | 8.491 | 8.266 | 8.381 | 4,786,421 | -0.03(-0.33%) |
Aug 22, 2017 | 8.693 | 8.748 | 8.262 | 8.409 | 8,316,491 | -0.60(-6.63%) |
Aug 21, 2017 | 9.070 | 9.125 | 8.932 | 9.005 | 3,356,881 | -0.01(-0.10%) |
Aug 18, 2017 | 9.272 | 9.345 | 8.987 | 9.015 | 4,457,580 | -0.01(-0.10%) |
Aug 17, 2017 | 9.033 | 9.134 | 8.959 | 9.024 | 2,302,620 | -0.01(-0.10%) |
Aug 16, 2017 | 8.822 | 9.120 | 8.822 | 9.033 | 2,984,315 | +0.16(+1.76%) |
Aug 15, 2017 | 8.877 | 8.978 | 8.831 | 8.877 | 3,215,624 | -0.09(-1.02%) |
Aug 14, 2017 | 8.969 | 9.152 | 8.904 | 8.969 | 5,443,429 | +0.06(+0.62%) |
Aug 11, 2017 | 8.996 | 9.070 | 8.790 | 8.914 | 6,232,478 | +0.12(+1.36%) |
Aug 10, 2017 | 8.803 | 9.033 | 8.730 | 8.794 | 9,267,419 | +0.32(+3.79%) |
Aug 09, 2017 | 8.629 | 8.675 | 8.455 | 8.473 | 3,798,987 | +0.04(+0.44%) |
Aug 08, 2017 | 8.500 | 8.620 | 8.386 | 8.436 | 3,588,297 | +0.08(+0.99%) |
Aug 07, 2017 | 8.390 | 8.482 | 8.335 | 8.354 | 2,523,509 | -0.04(-0.44%) |
Aug 04, 2017 | 8.427 | 8.198 | 8.390 | 4,754,325 | -0.18(-2.14%) | |
Aug 03, 2017 | 8.794 | 8.813 | 8.537 | 8.574 | 4,323,781 | -0.22(-2.51%) |
Aug 02, 2017 | 8.858 | 8.932 | 8.748 | 8.794 | 4,246,624 | -0.34(-3.72%) |
Aug 01, 2017 | 9.134 | 9.290 | 9.116 | 9.134 | 3,625,702 | -0.06(-0.70%) |
Jul 31, 2017 | 9.244 | 9.327 | 9.180 | 9.198 | 2,011,783 | -0.10(-1.09%) |
Jul 28, 2017 | 9.116 | 9.345 | 9.088 | 9.299 | 3,509,674 | +0.36(+4.00%) |
Jul 27, 2017 | 9.088 | 9.097 | 8.937 | 8.941 | 4,064,233 | -0.11(-1.22%) |
Jul 26, 2017 | 8.831 | 9.198 | 8.748 | 9.051 | 3,854,116 | +0.26(+2.92%) |
Jul 25, 2017 | 8.629 | 8.794 | 3,989,949 | +0.12(+1.38%) | ||
Jul 24, 2017 | 8.886 | 8.932 | 8.647 | 8.675 | 2,448,312 | -0.21(-2.38%) |
Jul 21, 2017 | 8.959 | 8.785 | 8.886 | 2,887,081 | +0.12(+1.36%) | |
Jul 20, 2017 | 8.767 | 8.813 | 8.666 | 8.767 | 3,585,327 | -0.10(-1.14%) |
Jul 19, 2017 | 8.914 | 8.987 | 8.840 | 8.868 | 2,808,951 | -0.13(-1.43%) |
Jul 18, 2017 | 9.024 | 9.088 | 8.950 | 8.996 | 2,776,003 | +0.06(+0.62%) |
Jul 17, 2017 | 9.005 | 9.070 | 8.895 | 8.941 | 2,957,628 | -0.06(-0.71%) |
Jul 14, 2017 | 9.217 | 9.299 | 8.987 | 9.005 | 4,054,459 | +0.01(+0.10%) |
Jul 13, 2017 | 9.189 | 9.244 | 8.969 | 8.996 | 2,440,613 | -0.20(-2.20%) |
Jul 12, 2017 | 9.226 | 9.299 | 9.157 | 9.198 | 2,636,440 | +0.13(+1.42%) |
Jul 11, 2017 | 8.904 | 9.116 | 8.881 | 9.070 | 2,360,731 | +0.06(+0.71%) |
Jul 10, 2017 | 8.739 | 9.074 | 8.666 | 9.005 | 3,117,326 | +0.28(+3.15%) |
Jul 07, 2017 | 8.785 | 8.803 | 8.638 | 8.730 | 3,381,896 | -0.23(-2.56%) |
Jul 06, 2017 | 9.116 | 9.161 | 8.950 | 8.959 | 3,005,319 | -0.07(-0.81%) |
Jul 05, 2017 | 8.739 | 9.051 | 8.693 | 9.033 | 3,420,513 | +0.34(+3.91%) |
Jul 03, 2017 | 8.702 | 8.739 | 8.583 | 8.693 | 2,049,725 | -0.23(-2.57%) |
Jun 30, 2017 | 8.895 | 9.024 | 8.849 | 8.923 | 3,603,988 | -0.04(-0.41%) |
Jun 29, 2017 | 8.950 | 9.097 | 8.932 | 8.959 | 4,184,928 | -0.32(-3.46%) |
Jun 28, 2017 | 9.474 | 9.501 | 9.171 | 9.281 | 3,816,788 | -0.28(-2.98%) |
Jun 27, 2017 | 9.740 | 9.827 | 9.538 | 9.565 | 3,481,746 | -0.07(-0.76%) |
Jun 26, 2017 | 9.492 | 9.721 | 9.446 | 9.639 | 2,220,541 | -0.08(-0.85%) |
Jun 23, 2017 | 9.740 | 9.804 | 9.657 | 9.721 | 2,711,989 | +0.10(+1.05%) |
Jun 22, 2017 | 9.538 | 9.799 | 9.510 | 9.620 | 4,258,070 | +0.29(+3.15%) |
Jun 21, 2017 | 9.143 | 9.354 | 9.125 | 9.327 | 2,557,064 | +0.18(+2.01%) |
Jun 20, 2017 | 9.217 | 9.234 | 9.037 | 9.143 | 2,663,903 | -0.12(-1.29%) |
Jun 19, 2017 | 9.409 | 9.437 | 9.161 | 9.262 | 7,228,762 | -0.19(-2.04%) |
Jun 16, 2017 | 9.786 | 9.795 | 9.432 | 9.455 | 5,381,780 | -0.30(-3.10%) |
Jun 15, 2017 | 9.988 | 10.02 | 9.685 | 9.758 | 4,810,969 | -0.39(-3.89%) |
Jun 14, 2017 | 10.77 | 10.81 | 10.10 | 10.15 | 4,665,536 | -0.31(-2.98%) |
Jun 13, 2017 | 10.39 | 10.55 | 10.31 | 10.46 | 4,774,405 | -0.08(-0.78%) |
Jun 12, 2017 | 10.88 | 10.94 | 10.48 | 10.55 | 5,563,114 | -0.42(-3.85%) |
Jun 09, 2017 | 10.90 | 11.12 | 10.88 | 10.97 | 4,075,513 | -0.19(-1.73%) |
Jun 08, 2017 | 11.12 | 11.19 | 10.81 | 11.16 | 4,640,768 | +0.02(+0.16%) |
Jun 07, 2017 | 11.17 | 11.26 | 10.94 | 11.14 | 4,998,959 | -0.23(-2.02%) |
Jun 06, 2017 | 10.80 | 11.38 | 10.80 | 11.37 | 6,672,925 | +0.80(+7.55%) |
Jun 05, 2017 | 10.34 | 10.59 | 10.34 | 10.58 | 3,630,668 | +0.33(+3.23%) |
Jun 02, 2017 | 10.31 | 10.45 | 10.19 | 10.24 | 5,071,374 | -0.14(-1.33%) |
Jun 01, 2017 | 10.13 | 10.43 | 10.10 | 10.38 | 5,967,267 | -0.07(-0.70%) |
May 31, 2017 | 10.41 | 10.55 | 10.26 | 10.46 | 2,706,918 | +0.06(+0.53%) |
May 30, 2017 | 10.35 | 10.52 | 10.33 | 10.40 | 2,359,325 | -0.28(-2.66%) |
May 26, 2017 | 10.52 | 10.75 | 10.52 | 10.69 | 3,021,743 | +0.24(+2.28%) |
May 25, 2017 | 10.66 | 10.70 | 10.32 | 10.45 | 4,373,445 | -0.43(-3.97%) |
May 24, 2017 | 10.84 | 11.00 | 10.55 | 10.88 | 5,355,877 | +0.01(+0.08%) |
May 23, 2017 | 11.08 | 11.28 | 10.84 | 10.87 | 6,077,936 | +0.03(+0.25%) |
May 22, 2017 | 10.75 | 10.91 | 10.75 | 10.84 | 2,770,029 | +0.20(+1.90%) |
May 19, 2017 | 10.62 | 10.82 | 10.58 | 10.64 | 5,349,173 | +0.27(+2.57%) |
May 18, 2017 | 10.76 | 10.76 | 10.35 | 10.37 | 5,275,253 | -0.36(-3.34%) |
May 17, 2017 | 10.72 | 10.91 | 10.63 | 10.73 | 5,186,493 | +0.42(+4.10%) |
May 16, 2017 | 10.31 | 10.38 | 10.26 | 10.31 | 3,445,601 | -0.01(-0.09%) |
May 15, 2017 | 10.52 | 10.53 | 10.13 | 10.32 | 4,239,605 | -0.06(-0.62%) |
May 12, 2017 | 10.43 | 10.54 | 10.35 | 10.38 | 4,775,660 | +0.05(+0.44%) |
May 11, 2017 | 10.14 | 10.38 | 10.14 | 10.34 | 3,467,345 | +0.30(+3.02%) |
May 10, 2017 | 9.969 | 10.13 | 9.960 | 10.03 | 5,184,543 | +0.30(+3.11%) |
May 09, 2017 | 9.418 | 9.758 | 9.414 | 9.731 | 6,238,720 | -0.24(-2.39%) |
May 08, 2017 | 9.914 | 10.08 | 9.900 | 9.969 | 4,254,611 | -0.30(-2.95%) |
May 05, 2017 | 9.969 | 10.35 | 9.942 | 10.27 | 5,406,424 | +0.32(+3.23%) |
May 04, 2017 | 10.20 | 10.20 | 9.914 | 9.951 | 4,722,526 | -0.44(-4.24%) |
May 03, 2017 | 10.45 | 10.80 | 10.39 | 10.39 | 6,248,242 | -0.05(-0.44%) |
May 02, 2017 | 10.21 | 10.49 | 10.21 | 10.44 | 4,642,285 | +0.29(+2.90%) |
May 01, 2017 | 10.45 | 10.59 | 10.04 | 10.14 | 3,810,655 | -0.35(-3.32%) |
Apr 28, 2017 | 10.34 | 10.54 | 10.28 | 10.49 | 5,859,915 | +0.18(+1.78%) |
Apr 27, 2017 | 10.49 | 10.52 | 10.19 | 10.31 | 4,167,082 | -0.18(-1.75%) |
Apr 26, 2017 | 10.49 | 10.56 | 10.15 | 10.49 | 6,222,144 | -0.14(-1.30%) |
Apr 25, 2017 | 10.76 | 10.76 | 10.50 | 10.63 | 6,599,339 | -0.13(-1.19%) |
Apr 24, 2017 | 10.95 | 11.09 | 10.74 | 10.76 | 5,221,273 | -0.65(-5.71%) |
Apr 21, 2017 | 11.47 | 11.54 | 11.32 | 11.41 | 5,248,932 | -0.07(-0.64%) |
Apr 20, 2017 | 11.42 | 11.53 | 11.36 | 11.48 | 3,751,783 | -0.13(-1.11%) |
Apr 19, 2017 | 11.81 | 11.90 | 11.44 | 11.61 | 4,881,651 | -0.38(-3.14%) |
Apr 18, 2017 | 12.19 | 12.22 | 11.78 | 11.99 | 6,751,777 | +0.12(+1.01%) |
Apr 17, 2017 | 11.91 | 11.99 | 11.78 | 11.87 | 2,796,731 | -0.05(-0.46%) |
Apr 13, 2017 | 12.09 | 12.13 | 11.88 | 11.92 | 5,760,432 | +0.14(+1.17%) |
Apr 12, 2017 | 11.71 | 11.79 | 11.51 | 11.79 | 4,830,728 | +0.30(+2.64%) |
Apr 11, 2017 | 11.33 | 11.64 | 11.30 | 11.48 | 5,224,957 | +0.34(+3.05%) |
Apr 10, 2017 | 11.02 | 11.16 | 10.95 | 11.14 | 4,315,876 | +0.18(+1.68%) |
Apr 07, 2017 | 11.32 | 11.35 | 10.85 | 10.96 | 4,679,099 | +0.08(+0.76%) |
Apr 06, 2017 | 10.96 | 10.99 | 10.76 | 10.88 | 2,383,980 | +0.00(+0.00%) |
Apr 05, 2017 | 10.67 | 11.01 | 10.64 | 10.88 | 4,806,700 | +0.18(+1.72%) |
Apr 04, 2017 | 10.69 | 10.70 | 10.53 | 10.69 | 2,931,576 | +0.25(+2.37%) |
Apr 03, 2017 | 9.942 | 10.52 | 9.923 | 10.45 | 5,680,206 | +0.56(+5.66%) |
Mar 31, 2017 | 9.795 | 10.02 | 9.712 | 9.887 | 2,898,015 | +0.14(+1.41%) |
Mar 30, 2017 | 9.914 | 10.02 | 9.731 | 9.749 | 3,360,733 | -0.46(-4.50%) |
Mar 29, 2017 | 10.11 | 10.26 | 10.04 | 10.21 | 2,200,993 | +0.06(+0.63%) |
Mar 28, 2017 | 10.49 | 10.51 | 9.988 | 10.14 | 3,119,552 | -0.31(-2.98%) |
Mar 27, 2017 | 10.55 | 10.62 | 10.40 | 10.46 | 3,086,761 | +0.27(+2.61%) |
Mar 24, 2017 | 10.13 | 10.32 | 10.11 | 10.19 | 2,519,152 | +0.06(+0.54%) |
Mar 23, 2017 | 10.18 | 10.22 | 9.882 | 10.13 | 3,163,824 | -0.03(-0.27%) |
Mar 22, 2017 | 10.28 | 10.36 | 10.13 | 10.16 | 4,526,005 | -0.12(-1.21%) |
Mar 21, 2017 | 10.10 | 10.38 | 10.09 | 10.29 | 4,173,338 | +0.19(+1.89%) |
Mar 20, 2017 | 9.913 | 10.13 | 9.863 | 10.10 | 3,089,488 | +0.25(+2.59%) |
Mar 17, 2017 | 9.950 | 10.01 | 9.717 | 9.840 | 5,649,466 | -0.03(-0.28%) |
Mar 16, 2017 | 9.950 | 10.02 | 9.831 | 9.868 | 4,613,698 | +0.05(+0.46%) |
Mar 15, 2017 | 9.094 | 9.904 | 9.076 | 9.822 | 5,672,762 | +0.86(+9.65%) |
Mar 14, 2017 | 9.067 | 9.294 | 8.880 | 8.957 | 4,174,883 | -0.18(-1.99%) |
Mar 13, 2017 | 9.085 | 9.281 | 8.989 | 9.139 | 3,707,475 | +0.03(+0.30%) |
Mar 10, 2017 | 8.903 | 9.208 | 8.821 | 9.112 | 4,784,804 | +0.25(+2.77%) |
Mar 09, 2017 | 8.930 | 9.030 | 8.803 | 8.866 | 4,326,542 | -0.27(-2.99%) |
Mar 08, 2017 | 9.021 | 9.281 | 9.003 | 9.139 | 3,569,851 | -0.09(-0.99%) |
Mar 07, 2017 | 9.167 | 9.413 | 9.085 | 9.231 | 3,267,763 | -0.07(-0.78%) |
Mar 06, 2017 | 9.495 | 9.513 | 9.176 | 9.303 | 3,638,915 | -0.35(-3.58%) |
Mar 03, 2017 | 9.449 | 9.786 | 9.367 | 9.649 | 5,626,758 | +0.03(+0.28%) |
Mar 02, 2017 | 9.768 | 9.922 | 9.567 | 9.622 | 4,028,338 | -0.46(-4.60%) |
Mar 01, 2017 | 9.868 | 10.18 | 9.795 | 10.09 | 4,261,139 | +0.05(+0.54%) |
Feb 28, 2017 | 10.16 | 10.28 | 9.927 | 10.03 | 5,768,554 | +0.03(+0.27%) |
Feb 27, 2017 | 10.47 | 10.91 | 9.935 | 10.00 | 5,533,449 | -0.55(-5.18%) |
Feb 24, 2017 | 10.86 | 10.88 | 10.47 | 10.55 | 4,141,530 | -0.22(-2.03%) |
Feb 23, 2017 | 11.03 | 11.11 | 10.77 | 10.77 | 5,267,503 | +0.02(+0.17%) |
Feb 22, 2017 | 10.90 | 11.03 | 10.52 | 10.75 | 6,147,343 | -0.66(-5.82%) |
Feb 21, 2017 | 11.50 | 11.52 | 11.30 | 11.42 | 5,069,387 | -0.33(-2.79%) |
Feb 17, 2017 | 11.74 | 11.74 | 11.74 | 0 | -0.36(-2.93%) | |
Feb 16, 2017 | 12.05 | 12.15 | 11.98 | 12.10 | 3,288,625 | +0.06(+0.53%) |
Feb 15, 2017 | 11.94 | 12.08 | 11.86 | 12.03 | 3,186,245 | +0.05(+0.38%) |
Feb 14, 2017 | 12.21 | 12.22 | 11.82 | 11.99 | 3,993,006 | -0.01(-0.08%) |
Feb 13, 2017 | 12.07 | 12.09 | 11.90 | 12.00 | 2,826,554 | -0.19(-1.57%) |
Feb 10, 2017 | 11.84 | 12.19 | 11.82 | 12.19 | 3,526,921 | +0.23(+1.90%) |
Feb 09, 2017 | 12.31 | 12.45 | 11.93 | 11.96 | 4,972,259 | -0.35(-2.81%) |
Feb 08, 2017 | 12.18 | 12.43 | 12.10 | 12.31 | 5,220,933 | +0.35(+2.89%) |
Feb 07, 2017 | 12.03 | 12.12 | 11.83 | 11.96 | 3,776,111 | -0.18(-1.50%) |
Feb 06, 2017 | 12.11 | 12.14 | 11.83 | 12.14 | 3,819,789 | +0.28(+2.38%) |
Feb 03, 2017 | 12.05 | 12.08 | 11.72 | 11.86 | 4,780,651 | +0.03(+0.23%) |
Feb 02, 2017 | 12.25 | 12.25 | 11.72 | 11.83 | 6,629,969 | +0.42(+3.67%) |
Feb 01, 2017 | 11.42 | 11.57 | 11.24 | 11.42 | 3,929,372 | -0.15(-1.34%) |
Jan 31, 2017 | 11.45 | 11.60 | 11.39 | 11.57 | 6,044,165 | +0.65(+5.92%) |
Jan 30, 2017 | 11.10 | 11.24 | 10.84 | 10.92 | 4,238,871 | +0.00(+0.00%) |
Jan 27, 2017 | 10.68 | 10.94 | 10.65 | 10.92 | 3,292,729 | +0.24(+2.21%) |
Jan 26, 2017 | 10.83 | 10.95 | 10.69 | 10.69 | 3,309,672 | -0.38(-3.45%) |
Jan 25, 2017 | 11.06 | 11.14 | 10.88 | 11.07 | 4,312,947 | -0.27(-2.41%) |
Jan 24, 2017 | 11.36 | 11.63 | 11.20 | 11.34 | 5,004,607 | -0.02(-0.16%) |
Jan 23, 2017 | 11.29 | 11.41 | 11.18 | 11.36 | 4,580,105 | +0.38(+3.48%) |
Jan 20, 2017 | 10.95 | 11.20 | 10.82 | 10.98 | 3,346,049 | -0.03(-0.25%) |
Jan 19, 2017 | 10.93 | 11.12 | 10.85 | 11.01 | 3,084,179 | -0.05(-0.41%) |
Jan 18, 2017 | 11.26 | 11.39 | 10.89 | 11.05 | 3,969,672 | -0.25(-2.18%) |
Jan 17, 2017 | 11.49 | 11.58 | 11.28 | 11.30 | 5,974,041 | +0.35(+3.16%) |
Jan 13, 2017 | 10.95 | 10.95 | 10.95 | 0 | +0.13(+1.18%) | |
Jan 12, 2017 | 10.95 | 11.12 | 10.66 | 10.82 | 7,249,158 | +0.39(+3.75%) |
Jan 11, 2017 | 10.37 | 10.61 | 10.20 | 10.43 | 4,123,813 | -0.04(-0.35%) |
Jan 10, 2017 | 10.48 | 10.69 | 10.35 | 10.47 | 4,729,843 | +0.15(+1.50%) |
Jan 09, 2017 | 10.43 | 10.56 | 10.24 | 10.31 | 5,306,043 | -0.05(-0.53%) |
Jan 06, 2017 | 10.70 | 10.74 | 10.16 | 10.37 | 5,170,655 | -0.55(-5.00%) |
Jan 05, 2017 | 10.50 | 11.06 | 10.48 | 10.91 | 6,125,579 | +0.67(+6.58%) |
Jan 04, 2017 | 10.32 | 10.37 | 10.08 | 10.24 | 5,134,395 | +0.15(+1.44%) |
Jan 03, 2017 | 9.822 | 10.11 | 9.731 | 10.10 | 4,110,658 | +0.53(+5.52%) |
Dec 30, 2016 | 9.567 | 9.567 | 9.567 | 0 | -0.47(-4.71%) | |
Dec 29, 2016 | 9.604 | 10.06 | 9.558 | 10.04 | 6,008,380 | +0.68(+7.30%) |
Dec 28, 2016 | 9.203 | 9.422 | 9.158 | 9.358 | 2,901,883 | +0.16(+1.78%) |
Dec 27, 2016 | 9.149 | 9.276 | 8.994 | 9.194 | 2,188,666 | +0.20(+2.23%) |
Dec 23, 2016 | 8.994 | 8.994 | 8.994 | 0 | +0.15(+1.75%) | |
Dec 22, 2016 | 8.812 | 9.103 | 8.693 | 8.839 | 2,636,029 | -0.11(-1.22%) |
Dec 21, 2016 | 9.094 | 9.149 | 8.939 | 8.948 | 2,080,686 | +0.01(+0.10%) |
Dec 20, 2016 | 8.539 | 8.985 | 8.489 | 8.939 | 5,228,218 | +0.24(+2.72%) |
Dec 19, 2016 | 8.703 | 8.976 | 8.648 | 8.703 | 5,236,598 | +0.05(+0.53%) |
Dec 16, 2016 | 8.821 | 8.939 | 8.575 | 8.657 | 7,083,053 | -0.03(-0.31%) |
Dec 15, 2016 | 8.784 | 8.848 | 8.448 | 8.684 | 7,908,129 | -0.49(-5.36%) |
Dec 14, 2016 | 9.822 | 9.890 | 9.158 | 9.176 | 7,670,190 | -0.66(-6.75%) |
Dec 13, 2016 | 9.695 | 9.909 | 9.549 | 9.840 | 3,516,965 | +0.20(+2.08%) |
Dec 12, 2016 | 9.686 | 9.786 | 9.440 | 9.640 | 5,815,538 | -0.07(-0.75%) |
Dec 09, 2016 | 10.01 | 10.03 | 9.631 | 9.713 | 4,159,993 | -0.37(-3.70%) |
Dec 08, 2016 | 10.10 | 10.15 | 9.986 | 10.09 | 2,866,413 | -0.06(-0.63%) |
Dec 07, 2016 | 10.05 | 10.37 | 10.02 | 10.15 | 4,244,770 | +0.29(+2.95%) |
Dec 06, 2016 | 9.913 | 10.09 | 9.749 | 9.859 | 3,524,193 | -0.15(-1.55%) |
Dec 05, 2016 | 10.15 | 10.24 | 9.840 | 10.01 | 8,128,745 | -0.41(-3.93%) |
Dec 02, 2016 | 10.16 | 10.57 | 10.15 | 10.42 | 4,790,535 | +0.51(+5.14%) |