Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.116 | 8.116 | 8.116 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 8.130 | 8.223 | 8.130 | 8.135 | 4,152 | +0.06(+0.69%) |
Dec 27, 2017 | 8.046 | 8.167 | 8.046 | 8.079 | 5,381 | +0.02(+0.30%) |
Dec 26, 2017 | 8.037 | 8.168 | 8.037 | 8.055 | 7,460 | -0.02(-0.30%) |
Dec 22, 2017 | 8.079 | 8.079 | 8.079 | 8.079 | 2,573 | +0.00(+0.00%) |
Dec 21, 2017 | 8.093 | 8.266 | 8.079 | 8.079 | 13,017 | -0.02(-0.29%) |
Dec 20, 2017 | 8.120 | 8.219 | 8.056 | 8.102 | 17,775 | +0.07(+0.81%) |
Dec 19, 2017 | 8.042 | 8.079 | 8.037 | 8.037 | 10,068 | +0.00(+0.00%) |
Dec 18, 2017 | 8.014 | 8.140 | 8.014 | 8.037 | 8,691 | +0.23(+2.93%) |
Dec 15, 2017 | 8.023 | 8.037 | 7.808 | 7.808 | 36,126 | +0.00(+0.00%) |
Dec 14, 2017 | 8.004 | 8.004 | 7.808 | 7.808 | 322,577 | -0.19(-2.39%) |
Dec 13, 2017 | 8.088 | 8.088 | 8.000 | 8.000 | 11,775 | -0.06(-0.70%) |
Dec 12, 2017 | 8.056 | 8.098 | 8.044 | 8.056 | 4,494 | +0.00(+0.00%) |
Dec 11, 2017 | 8.102 | 8.102 | 8.056 | 8.056 | 4,321 | -0.05(-0.58%) |
Dec 08, 2017 | 8.102 | 8.102 | 8.102 | 8.102 | 1,269 | -0.02(-0.30%) |
Dec 07, 2017 | 8.121 | 8.127 | 8.121 | 8.127 | 2,044 | +0.02(+0.24%) |
Dec 06, 2017 | 8.056 | 8.297 | 8.056 | 8.107 | 19,171 | -0.01(-0.17%) |
Dec 05, 2017 | 8.172 | 8.266 | 8.079 | 8.121 | 88,534 | -0.14(-1.75%) |
Dec 04, 2017 | 8.140 | 8.332 | 8.140 | 8.266 | 5,312 | +0.04(+0.45%) |
Nov 30, 2017 | 8.228 | 8.228 | 8.228 | 458 | -0.26(-3.03%) | |
Nov 29, 2017 | 8.355 | 8.795 | 8.355 | 8.485 | 16,595 | +0.06(+0.72%) |
Nov 28, 2017 | 8.425 | 8.425 | 8.425 | 8.425 | 837 | +0.02(+0.28%) |
Nov 24, 2017 | 8.401 | 8.401 | 8.401 | 147 | -0.38(-4.31%) | |
Nov 21, 2017 | 8.779 | 8.779 | 8.779 | 8.779 | 441 | +0.26(+3.01%) |
Nov 20, 2017 | 8.523 | 8.523 | 8.336 | 8.523 | 1,274 | +0.16(+1.96%) |
Nov 17, 2017 | 8.411 | 8.429 | 8.359 | 8.359 | 38,090 | -0.05(-0.56%) |
Nov 16, 2017 | 8.411 | 8.499 | 8.359 | 8.406 | 12,402 | +0.02(+0.22%) |
Nov 15, 2017 | 8.407 | 8.434 | 8.387 | 8.387 | 17,368 | +0.04(+0.45%) |
Nov 13, 2017 | 8.350 | 8.350 | 8.350 | 34 | -0.07(-0.78%) | |
Nov 10, 2017 | 8.817 | 8.817 | 8.406 | 8.415 | 3,824 | -0.74(-8.06%) |
Nov 09, 2017 | 8.560 | 9.153 | 8.560 | 9.153 | 835 | +0.47(+5.38%) |
Nov 08, 2017 | 8.756 | 8.756 | 8.686 | 8.686 | 1,017 | -0.12(-1.33%) |
Nov 07, 2017 | 8.803 | 8.803 | 8.803 | 8.803 | 552 | -0.15(-1.72%) |
Nov 03, 2017 | 8.957 | 8.957 | 8.957 | 98 | -0.22(-2.39%) | |
Nov 01, 2017 | 9.176 | 9.176 | 9.176 | 57 | +0.00(+0.03%) | |
Oct 26, 2017 | 9.174 | 9.174 | 9.174 | 1,304 | +0.05(+0.54%) | |
Oct 25, 2017 | 9.106 | 9.134 | 9.106 | 9.125 | 1,539 | +0.02(+0.21%) |
Oct 24, 2017 | 9.130 | 9.130 | 9.106 | 9.106 | 1,329 | -0.14(-1.52%) |
Oct 23, 2017 | 9.348 | 9.348 | 9.246 | 9.246 | 832 | -0.09(-1.00%) |
Oct 20, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 2,222 | -0.00(-0.00%) |
Oct 19, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 561 | -0.05(-0.50%) |
Oct 18, 2017 | 9.340 | 9.387 | 9.340 | 9.387 | 6,139 | +0.05(+0.50%) |
Oct 17, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 334 | +0.07(+0.76%) |
Oct 16, 2017 | 9.060 | 9.270 | 9.060 | 9.270 | 2,023 | +0.25(+2.80%) |
Oct 12, 2017 | 9.018 | 9.018 | 9.018 | 25 | -0.23(-2.46%) | |
Oct 11, 2017 | 9.245 | 9.245 | 9.245 | 9.245 | 1,017 | +0.12(+1.27%) |
Oct 09, 2017 | 9.130 | 9.130 | 9.130 | 42 | -0.19(-2.01%) | |
Oct 06, 2017 | 9.028 | 9.317 | 9.028 | 9.317 | 12,753 | +0.00(+0.00%) |
Oct 05, 2017 | 9.208 | 9.317 | 9.134 | 9.317 | 5,965 | +0.13(+1.41%) |
Oct 04, 2017 | 9.153 | 9.187 | 9.153 | 9.187 | 2,805 | -0.07(-0.74%) |
Oct 03, 2017 | 9.317 | 9.317 | 9.256 | 9.256 | 3,128 | +0.03(+0.30%) |
Oct 02, 2017 | 9.116 | 9.228 | 9.116 | 9.228 | 1,631 | -0.08(-0.90%) |
Sep 29, 2017 | 9.289 | 9.312 | 9.130 | 9.312 | 4,173 | +0.32(+3.58%) |
Sep 28, 2017 | 8.990 | 8.990 | 8.990 | 8.990 | 5,383 | +0.00(+0.00%) |
Sep 27, 2017 | 8.990 | 9.013 | 8.990 | 8.990 | 9,614 | -0.00(-0.05%) |
Sep 26, 2017 | 8.873 | 9.214 | 8.873 | 8.994 | 17,858 | +0.12(+1.37%) |
Sep 25, 2017 | 8.906 | 8.906 | 8.873 | 8.873 | 775 | -0.07(-0.73%) |
Sep 22, 2017 | 8.938 | 8.938 | 8.938 | 8.938 | 336 | -0.00(-0.05%) |
Sep 20, 2017 | 8.943 | 8.943 | 8.943 | 173 | -0.00(-0.05%) | |
Sep 19, 2017 | 9.106 | 9.106 | 8.758 | 8.948 | 6,310 | -0.02(-0.21%) |
Sep 18, 2017 | 9.060 | 9.060 | 8.966 | 8.966 | 2,721 | +0.09(+1.05%) |
Sep 15, 2017 | 8.868 | 8.896 | 8.854 | 8.873 | 19,948 | -0.02(-0.26%) |
Sep 14, 2017 | 9.004 | 9.013 | 8.896 | 8.896 | 1,972 | -0.11(-1.19%) |
Sep 13, 2017 | 8.976 | 9.134 | 8.976 | 9.004 | 5,145 | -0.01(-0.10%) |
Sep 12, 2017 | 8.990 | 9.307 | 8.990 | 9.013 | 1,957 | +0.01(+0.16%) |
Sep 11, 2017 | 9.004 | 9.802 | 8.990 | 8.999 | 9,976 | +0.01(+0.10%) |
Sep 08, 2017 | 8.980 | 9.181 | 8.878 | 8.990 | 13,139 | +0.01(+0.10%) |
Sep 07, 2017 | 9.088 | 9.097 | 8.924 | 8.980 | 9,107 | -0.15(-1.64%) |
Sep 06, 2017 | 9.363 | 9.368 | 9.130 | 9.130 | 2,250 | -0.36(-3.84%) |
Sep 05, 2017 | 9.494 | 9.653 | 9.494 | 9.494 | 5,019 | +0.00(+0.00%) |
Sep 01, 2017 | 9.494 | 9.494 | 9.494 | 9.494 | 1,102 | +0.48(+5.28%) |
Aug 31, 2017 | 9.218 | 9.527 | 8.924 | 9.018 | 3,269 | -0.32(-3.45%) |
Aug 30, 2017 | 9.097 | 9.097 | 9.097 | 9.340 | 3,235 | +0.35(+3.90%) |
Aug 28, 2017 | 8.990 | 8.990 | 8.990 | 0 | +0.04(+0.42%) | |
Aug 25, 2017 | 8.999 | 9.274 | 8.948 | 8.952 | 6,940 | -0.11(-1.19%) |
Aug 24, 2017 | 8.878 | 9.209 | 8.873 | 9.060 | 17,402 | +0.12(+1.36%) |
Aug 23, 2017 | 8.892 | 8.994 | 8.878 | 8.938 | 4,740 | -0.06(-0.67%) |
Aug 22, 2017 | 9.041 | 9.041 | 8.873 | 8.999 | 9,456 | -0.15(-1.68%) |
Aug 21, 2017 | 9.153 | 9.153 | 9.013 | 9.153 | 760 | -0.05(-0.51%) |
Aug 18, 2017 | 9.246 | 9.246 | 9.018 | 9.200 | 3,346 | +0.30(+3.36%) |
Aug 17, 2017 | 8.873 | 9.195 | 8.873 | 8.901 | 19,672 | +0.03(+0.32%) |
Aug 16, 2017 | 9.032 | 9.032 | 8.873 | 8.873 | 6,111 | +0.00(+0.00%) |
Aug 15, 2017 | 8.873 | 8.873 | 8.873 | 8.873 | 15,584 | -0.14(-1.50%) |
Aug 14, 2017 | 8.887 | 9.008 | 8.887 | 9.008 | 17,854 | +0.14(+1.53%) |
Aug 11, 2017 | 8.873 | 8.873 | 8.873 | 8.873 | 18,111 | -0.13(-1.40%) |
Aug 10, 2017 | 8.882 | 8.999 | 8.882 | 8.999 | 23,390 | +0.13(+1.42%) |
Aug 09, 2017 | 9.004 | 9.004 | 8.873 | 8.873 | 14,561 | -0.18(-1.96%) |
Aug 08, 2017 | 8.873 | 9.050 | 8.873 | 9.050 | 12,085 | +0.29(+3.36%) |
Aug 07, 2017 | 8.873 | 8.957 | 8.733 | 8.756 | 7,092 | -0.16(-1.83%) |
Aug 04, 2017 | 8.948 | 8.948 | 8.873 | 8.920 | 8,860 | +0.05(+0.53%) |
Aug 02, 2017 | 8.873 | 8.873 | 8.873 | 4 | +0.00(+0.00%) | |
Jul 28, 2017 | 8.873 | 8.873 | 8.873 | 0 | -0.21(-2.28%) | |
Jul 27, 2017 | 9.084 | 9.248 | 9.069 | 9.080 | 9,955 | -0.00(-0.03%) |
Jul 26, 2017 | 8.793 | 9.340 | 8.793 | 9.083 | 3,518 | +0.00(+0.05%) |
Jul 25, 2017 | 9.354 | 9.354 | 9.078 | 9.078 | 4,278 | -0.17(-1.87%) |
Jul 24, 2017 | 9.299 | 9.299 | 9.251 | 9.251 | 1,449 | -0.13(-1.39%) |
Jul 21, 2017 | 9.694 | 9.824 | 9.141 | 9.381 | 4,344 | +0.56(+6.29%) |
Jul 20, 2017 | 9.270 | 9.690 | 8.826 | 8.826 | 4,916 | -0.29(-3.18%) |
Jul 19, 2017 | 9.443 | 9.443 | 9.116 | 9.116 | 2,115 | +0.42(+4.89%) |
Jul 18, 2017 | 8.551 | 8.691 | 8.551 | 8.691 | 546 | +0.28(+3.27%) |
Jul 17, 2017 | 8.453 | 8.593 | 8.406 | 8.415 | 16,291 | +0.01(+0.11%) |
Jul 14, 2017 | 8.406 | 8.467 | 8.383 | 8.406 | 34,998 | +0.00(+0.00%) |
Jul 13, 2017 | 8.401 | 8.406 | 8.393 | 8.406 | 8,079 | +0.06(+0.67%) |
Jul 12, 2017 | 8.336 | 8.406 | 8.336 | 8.350 | 3,505 | +0.03(+0.34%) |
Jul 11, 2017 | 8.303 | 8.322 | 8.303 | 8.322 | 873 | -0.08(-1.00%) |
Jul 10, 2017 | 8.331 | 8.406 | 8.331 | 8.406 | 905 | +0.06(+0.67%) |
Jul 07, 2017 | 8.350 | 8.350 | 8.350 | 8.350 | 214 | -0.06(-0.67%) |
Jul 06, 2017 | 8.373 | 8.406 | 8.373 | 8.406 | 959 | +0.07(+0.84%) |
Jul 05, 2017 | 8.336 | 8.336 | 8.336 | 8.336 | 400 | +0.04(+0.45%) |
Jul 03, 2017 | 8.341 | 8.341 | 8.298 | 8.298 | 471 | -0.05(-0.56%) |
Jun 30, 2017 | 8.345 | 8.383 | 8.341 | 8.345 | 2,021 | -0.05(-0.61%) |
Jun 29, 2017 | 8.397 | 8.397 | 8.397 | 8.397 | 603 | +0.03(+0.39%) |
Jun 28, 2017 | 8.350 | 8.441 | 8.350 | 8.364 | 8,548 | +0.01(+0.17%) |
Jun 27, 2017 | 8.397 | 8.397 | 8.345 | 8.350 | 3,244 | +0.01(+0.11%) |
Jun 26, 2017 | 8.406 | 8.464 | 8.317 | 8.341 | 11,085 | -0.07(-0.78%) |
Jun 23, 2017 | 8.359 | 8.406 | 8.341 | 8.406 | 2,289 | -0.01(-0.17%) |
Jun 22, 2017 | 8.453 | 8.499 | 8.413 | 8.420 | 12,771 | -0.03(-0.39%) |
Jun 21, 2017 | 8.546 | 8.546 | 8.436 | 8.453 | 6,818 | +0.07(+0.78%) |
Jun 20, 2017 | 8.401 | 8.401 | 8.327 | 8.387 | 2,021 | -0.00(-0.06%) |
Jun 19, 2017 | 8.369 | 8.392 | 8.317 | 8.392 | 2,606 | +0.07(+0.84%) |
Jun 16, 2017 | 8.602 | 8.602 | 8.322 | 8.322 | 93,825 | -0.13(-1.55%) |
Jun 15, 2017 | 8.387 | 8.453 | 8.345 | 8.453 | 11,580 | +0.00(+0.06%) |
Jun 14, 2017 | 8.546 | 8.546 | 8.317 | 8.448 | 14,077 | -0.00(-0.06%) |
Jun 13, 2017 | 8.639 | 8.639 | 8.312 | 8.453 | 15,201 | -0.07(-0.77%) |
Jun 12, 2017 | 8.397 | 8.800 | 8.315 | 8.518 | 52,994 | +0.16(+1.90%) |
Jun 09, 2017 | 8.406 | 8.457 | 8.266 | 8.359 | 17,826 | +0.05(+0.56%) |
Jun 08, 2017 | 8.406 | 8.574 | 8.219 | 8.312 | 11,443 | -0.03(-0.34%) |
Jun 07, 2017 | 8.499 | 8.756 | 8.312 | 8.341 | 12,469 | -0.18(-2.14%) |
Jun 06, 2017 | 8.779 | 8.779 | 8.523 | 8.523 | 7,132 | +0.00(+0.00%) |
Jun 05, 2017 | 8.826 | 8.920 | 8.429 | 8.523 | 18,130 | +0.16(+1.96%) |
Jun 02, 2017 | 8.966 | 8.966 | 8.233 | 8.359 | 17,852 | -0.58(-6.53%) |
Jun 01, 2017 | 8.920 | 8.943 | 8.920 | 8.943 | 11,546 | -0.09(-1.03%) |
May 31, 2017 | 9.036 | 9.036 | 9.036 | 9.036 | 385 | +0.16(+1.84%) |
May 30, 2017 | 8.901 | 9.008 | 8.873 | 8.873 | 8,081 | -0.00(-0.05%) |
May 26, 2017 | 8.878 | 8.878 | 8.878 | 8.878 | 321 | -0.04(-0.47%) |
May 25, 2017 | 9.130 | 9.130 | 8.920 | 8.920 | 1,368 | +0.03(+0.32%) |
May 24, 2017 | 8.983 | 8.983 | 8.892 | 8.892 | 762 | -0.04(-0.42%) |
May 23, 2017 | 9.293 | 9.293 | 8.929 | 8.929 | 13,698 | -0.28(-2.99%) |
May 22, 2017 | 9.204 | 9.204 | 9.204 | 9.204 | 214 | -0.37(-3.85%) |
May 17, 2017 | 9.573 | 9.573 | 9.573 | 111 | -0.02(-0.24%) | |
May 16, 2017 | 9.620 | 9.620 | 9.597 | 9.597 | 3,201 | +0.00(+0.00%) |
May 11, 2017 | 9.597 | 9.597 | 9.597 | 104 | +0.35(+3.84%) | |
May 10, 2017 | 9.267 | 9.318 | 9.223 | 9.242 | 4,368 | -0.55(-5.63%) |
May 08, 2017 | 9.793 | 9.793 | 9.793 | 0 | +0.15(+1.54%) | |
May 04, 2017 | 9.644 | 9.644 | 9.644 | 74 | -0.16(-1.66%) | |
May 03, 2017 | 9.690 | 9.807 | 9.690 | 9.807 | 2,274 | +0.12(+1.20%) |
Apr 27, 2017 | 9.690 | 9.690 | 9.690 | 1,659 | +0.00(+0.00%) | |
Apr 26, 2017 | 10.30 | 10.30 | 9.690 | 9.690 | 8,830 | -0.75(-7.16%) |
Apr 20, 2017 | 10.44 | 10.44 | 10.44 | 301 | +0.05(+0.45%) | |
Apr 17, 2017 | 10.39 | 10.39 | 10.39 | 650 | +0.07(+0.68%) | |
Apr 11, 2017 | 10.32 | 10.32 | 10.32 | 325 | -0.05(-0.45%) | |
Apr 10, 2017 | 10.39 | 10.48 | 10.36 | 10.37 | 5,366 | -0.23(-2.21%) |
Apr 07, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 1,505 | +0.00(+0.00%) |
Apr 06, 2017 | 10.62 | 10.65 | 10.60 | 10.60 | 1,079 | -0.37(-3.40%) |
Apr 04, 2017 | 10.97 | 10.97 | 10.97 | 235 | +0.12(+1.12%) | |
Apr 03, 2017 | 10.82 | 10.86 | 10.82 | 10.85 | 6,130 | +0.35(+3.29%) |
Mar 27, 2017 | 10.51 | 10.51 | 10.51 | 130 | +0.06(+0.54%) | |
Mar 24, 2017 | 10.58 | 10.60 | 10.45 | 10.45 | 3,134 | -0.69(-6.19%) |
Mar 23, 2017 | 10.39 | 11.14 | 10.39 | 11.14 | 800 | +0.79(+7.60%) |
Mar 22, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 1,158 | -0.38(-3.52%) |
Mar 21, 2017 | 10.73 | 10.73 | 10.73 | 10.73 | 505 | +0.43(+4.22%) |
Mar 20, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 556 | -0.48(-4.42%) |
Mar 17, 2017 | 10.49 | 10.77 | 10.49 | 10.77 | 1,957 | +0.50(+4.82%) |
Mar 16, 2017 | 9.994 | 10.51 | 9.994 | 10.28 | 13,137 | +0.31(+3.09%) |
Mar 15, 2017 | 9.854 | 9.970 | 9.854 | 9.970 | 730 | -0.07(-0.70%) |
Mar 10, 2017 | 10.04 | 10.04 | 10.04 | 70 | +0.23(+2.38%) | |
Mar 09, 2017 | 9.807 | 9.807 | 9.807 | 9.807 | 406 | +0.12(+1.20%) |
Mar 08, 2017 | 9.737 | 9.737 | 9.690 | 9.690 | 4,235 | +0.12(+1.22%) |
Mar 06, 2017 | 9.573 | 9.573 | 9.573 | 92 | -0.86(-8.28%) | |
Mar 02, 2017 | 10.44 | 10.44 | 10.44 | 23 | +0.16(+1.59%) | |
Mar 01, 2017 | 10.62 | 10.92 | 10.27 | 10.27 | 21,625 | -0.49(-4.55%) |
Feb 28, 2017 | 10.76 | 10.76 | 10.76 | 10.76 | 903 | -0.43(-3.84%) |
Feb 27, 2017 | 11.21 | 11.21 | 11.19 | 11.19 | 1,077 | +0.10(+0.93%) |
Feb 23, 2017 | 11.09 | 11.09 | 11.09 | 34 | +0.01(+0.08%) | |
Feb 22, 2017 | 11.44 | 11.44 | 11.07 | 11.08 | 2,216 | -0.13(-1.13%) |
Feb 21, 2017 | 11.21 | 11.21 | 11.21 | 11.21 | 42,863 | -0.24(-2.08%) |
Feb 15, 2017 | 11.45 | 11.45 | 11.45 | 0 | -0.28(-2.35%) | |
Feb 14, 2017 | 11.74 | 11.74 | 11.53 | 11.72 | 5,848 | +0.92(+8.47%) |
Feb 13, 2017 | 10.51 | 10.81 | 10.37 | 10.81 | 2,841 | +0.25(+2.39%) |
Feb 10, 2017 | 11.35 | 11.35 | 10.55 | 10.55 | 963 | -1.24(-10.49%) |
Feb 09, 2017 | 11.79 | 11.80 | 11.79 | 11.79 | 2,895 | +0.28(+2.39%) |
Feb 01, 2017 | 11.52 | 11.52 | 11.52 | 0 | -0.61(-5.04%) | |
Jan 31, 2017 | 12.14 | 12.14 | 12.03 | 12.13 | 899 | -0.29(-2.37%) |
Jan 30, 2017 | 12.42 | 12.42 | 12.42 | 12.42 | 428 | +0.51(+4.31%) |
Jan 25, 2017 | 11.91 | 11.91 | 11.91 | 34 | +0.00(+0.00%) | |
Jan 24, 2017 | 11.21 | 11.91 | 11.21 | 11.91 | 3,383 | +0.70(+6.25%) |
Jan 23, 2017 | 11.21 | 11.21 | 11.21 | 11.21 | 1,820 | +0.69(+6.52%) |
Jan 18, 2017 | 10.52 | 10.52 | 10.52 | 2 | -1.62(-13.35%) | |
Jan 13, 2017 | 12.14 | 12.14 | 12.14 | 137 | +0.63(+5.48%) | |
Jan 12, 2017 | 11.22 | 12.08 | 11.21 | 11.51 | 11,578 | +0.30(+2.71%) |
Jan 10, 2017 | 11.21 | 11.21 | 11.21 | 25 | +0.87(+8.43%) | |
Jan 05, 2017 | 10.34 | 10.34 | 10.34 | 132 | -0.44(-4.06%) | |
Jan 04, 2017 | 11.48 | 11.48 | 10.77 | 10.77 | 646 | -0.17(-1.54%) |