Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.380 | 7.501 | 7.272 | 7.463 | 2,807,650 | +0.10(+1.36%) |
Sep 28, 2017 | 7.355 | 7.472 | 7.222 | 7.363 | 3,073,182 | -0.01(-0.11%) |
Sep 27, 2017 | 7.188 | 7.380 | 7.138 | 7.372 | 2,939,494 | +0.19(+2.67%) |
Sep 26, 2017 | 7.122 | 7.188 | 6.946 | 7.180 | 2,782,903 | +0.13(+1.77%) |
Sep 25, 2017 | 6.846 | 7.197 | 6.846 | 7.055 | 3,911,975 | +0.20(+2.92%) |
Sep 22, 2017 | 6.763 | 6.863 | 6.705 | 6.855 | 3,037,451 | +0.09(+1.36%) |
Sep 21, 2017 | 6.871 | 6.871 | 6.730 | 6.763 | 2,257,699 | -0.09(-1.34%) |
Sep 20, 2017 | 6.830 | 6.871 | 6.720 | 6.855 | 3,027,609 | -0.01(-0.12%) |
Sep 19, 2017 | 6.988 | 7.021 | 6.821 | 6.863 | 2,644,205 | -0.10(-1.44%) |
Sep 18, 2017 | 6.971 | 7.105 | 6.926 | 6.963 | 2,195,952 | +0.03(+0.48%) |
Sep 15, 2017 | 6.863 | 6.971 | 6.788 | 6.930 | 4,875,275 | +0.08(+1.22%) |
Sep 14, 2017 | 6.980 | 7.005 | 6.788 | 6.846 | 3,004,824 | -0.15(-2.15%) |
Sep 13, 2017 | 6.863 | 7.096 | 6.805 | 6.996 | 3,198,877 | +0.13(+1.82%) |
Sep 12, 2017 | 6.855 | 6.946 | 6.755 | 6.871 | 3,956,291 | +0.06(+0.86%) |
Sep 11, 2017 | 6.846 | 6.938 | 6.746 | 6.813 | 3,969,015 | -0.03(-0.37%) |
Sep 08, 2017 | 6.830 | 6.880 | 6.696 | 6.838 | 3,594,914 | +0.01(+0.15%) |
Sep 07, 2017 | 6.811 | 6.836 | 6.728 | 6.828 | 2,665,464 | +0.04(+0.61%) |
Sep 06, 2017 | 6.671 | 6.828 | 6.629 | 6.786 | 4,470,382 | +0.17(+2.62%) |
Sep 05, 2017 | 6.728 | 6.753 | 6.448 | 6.613 | 2,971,963 | -0.07(-0.99%) |
Sep 01, 2017 | 6.349 | 6.770 | 6.349 | 6.679 | 4,732,185 | +0.34(+5.34%) |
Aug 31, 2017 | 6.093 | 6.373 | 6.018 | 6.340 | 4,941,692 | +0.13(+2.13%) |
Aug 30, 2017 | 5.837 | 6.423 | 5.746 | 6.208 | 8,903,752 | -0.26(-3.96%) |
Aug 29, 2017 | 6.613 | 6.770 | 6.464 | 6.464 | 6,309,956 | -0.23(-3.45%) |
Aug 28, 2017 | 6.753 | 6.817 | 6.621 | 6.695 | 4,753,349 | -0.06(-0.86%) |
Aug 25, 2017 | 6.382 | 6.906 | 6.365 | 6.753 | 4,698,690 | +0.40(+6.23%) |
Aug 24, 2017 | 6.473 | 6.671 | 6.316 | 6.357 | 5,596,197 | +0.03(+0.52%) |
Aug 23, 2017 | 6.390 | 6.530 | 6.307 | 6.324 | 3,085,248 | +0.01(+0.13%) |
Aug 22, 2017 | 6.357 | 6.431 | 6.258 | 6.316 | 4,550,325 | +0.03(+0.53%) |
Aug 21, 2017 | 6.423 | 6.440 | 6.208 | 6.283 | 4,161,395 | -0.17(-2.69%) |
Aug 18, 2017 | 6.423 | 6.621 | 6.373 | 6.456 | 3,402,265 | -0.04(-0.64%) |
Aug 17, 2017 | 6.448 | 6.704 | 6.398 | 6.497 | 2,384,128 | -0.06(-0.88%) |
Aug 16, 2017 | 6.489 | 6.662 | 6.477 | 6.555 | 2,894,453 | +0.16(+2.45%) |
Aug 15, 2017 | 6.662 | 6.662 | 6.390 | 6.398 | 2,992,597 | -0.26(-3.85%) |
Aug 14, 2017 | 6.976 | 7.017 | 6.646 | 6.654 | 3,768,043 | -0.29(-4.16%) |
Aug 11, 2017 | 6.828 | 7.001 | 6.819 | 6.943 | 2,935,302 | +0.02(+0.36%) |
Aug 10, 2017 | 7.348 | 7.397 | 6.894 | 6.918 | 3,856,538 | -0.51(-6.89%) |
Aug 09, 2017 | 7.546 | 7.554 | 7.344 | 7.430 | 2,015,352 | -0.21(-2.70%) |
Aug 08, 2017 | 7.604 | 7.876 | 7.604 | 7.637 | 1,544,222 | +0.12(+1.54%) |
Aug 07, 2017 | 7.612 | 7.661 | 7.513 | 7.521 | 2,301,012 | -0.10(-1.30%) |
Aug 04, 2017 | 7.455 | 7.670 | 7.447 | 7.620 | 1,418,313 | +0.18(+2.44%) |
Aug 03, 2017 | 7.405 | 7.670 | 7.397 | 7.438 | 1,656,101 | -0.03(-0.44%) |
Aug 02, 2017 | 7.678 | 7.678 | 7.438 | 7.471 | 1,779,977 | -0.17(-2.27%) |
Aug 01, 2017 | 7.604 | 7.653 | 7.410 | 7.645 | 2,256,098 | +0.09(+1.20%) |
Jul 31, 2017 | 7.505 | 7.587 | 7.372 | 7.554 | 1,735,804 | +0.08(+1.10%) |
Jul 28, 2017 | 7.628 | 7.628 | 7.397 | 7.471 | 1,681,100 | -0.18(-2.37%) |
Jul 27, 2017 | 7.422 | 7.670 | 7.348 | 7.653 | 2,249,739 | +0.26(+3.58%) |
Jul 26, 2017 | 7.480 | 7.521 | 7.319 | 7.389 | 2,506,586 | -0.07(-1.00%) |
Jul 25, 2017 | 7.158 | 7.513 | 7.108 | 7.463 | 3,110,097 | +0.37(+5.24%) |
Jul 24, 2017 | 7.306 | 7.381 | 7.059 | 7.092 | 2,749,079 | -0.27(-3.70%) |
Jul 21, 2017 | 7.430 | 7.488 | 7.282 | 7.364 | 1,801,073 | -0.01(-0.11%) |
Jul 20, 2017 | 7.191 | 7.480 | 7.174 | 7.372 | 3,898,975 | +0.19(+2.64%) |
Jul 19, 2017 | 7.183 | 7.249 | 7.026 | 7.183 | 4,066,549 | +0.00(+0.00%) |
Jul 18, 2017 | 7.240 | 7.249 | 7.133 | 7.183 | 30,353,072 | -0.09(-1.25%) |
Jul 17, 2017 | 7.183 | 7.397 | 7.183 | 7.273 | 2,747,286 | +0.11(+1.50%) |
Jul 14, 2017 | 7.381 | 7.389 | 7.133 | 7.166 | 2,556,678 | -0.17(-2.25%) |
Jul 13, 2017 | 7.125 | 7.364 | 7.063 | 7.331 | 3,494,974 | +0.26(+3.74%) |
Jul 12, 2017 | 7.150 | 7.249 | 7.034 | 7.067 | 3,440,516 | -0.03(-0.47%) |
Jul 11, 2017 | 7.232 | 7.273 | 7.046 | 7.100 | 3,779,829 | -0.13(-1.83%) |
Jul 10, 2017 | 7.471 | 7.571 | 7.199 | 7.232 | 3,589,160 | -0.32(-4.26%) |
Jul 07, 2017 | 7.554 | 7.620 | 7.451 | 7.554 | 2,338,306 | +0.02(+0.33%) |
Jul 06, 2017 | 7.752 | 7.785 | 7.505 | 7.529 | 2,303,493 | -0.27(-3.49%) |
Jul 05, 2017 | 7.884 | 7.950 | 7.719 | 7.802 | 2,661,050 | -0.17(-2.07%) |
Jul 03, 2017 | 7.810 | 8.041 | 7.810 | 7.967 | 1,166,135 | +0.19(+2.44%) |
Jun 30, 2017 | 7.810 | 7.843 | 7.599 | 7.777 | 3,031,675 | +0.01(+0.11%) |
Jun 29, 2017 | 7.595 | 7.893 | 7.595 | 7.769 | 2,436,270 | +0.18(+2.39%) |
Jun 28, 2017 | 7.628 | 7.793 | 7.554 | 7.587 | 2,439,325 | +0.00(+0.00%) |
Jun 27, 2017 | 7.538 | 7.682 | 7.521 | 7.587 | 2,518,059 | +0.05(+0.66%) |
Jun 26, 2017 | 7.389 | 7.595 | 7.323 | 7.538 | 2,810,483 | +0.22(+3.05%) |
Jun 23, 2017 | 7.232 | 7.352 | 7.158 | 7.315 | 5,393,022 | +0.08(+1.14%) |
Jun 22, 2017 | 7.034 | 7.290 | 6.976 | 7.232 | 2,825,863 | +0.24(+3.42%) |
Jun 21, 2017 | 6.984 | 7.211 | 6.968 | 6.993 | 3,878,743 | -0.23(-3.20%) |
Jun 20, 2017 | 7.546 | 7.579 | 7.166 | 7.224 | 3,802,461 | -0.32(-4.27%) |
Jun 19, 2017 | 7.661 | 7.711 | 7.414 | 7.546 | 3,161,066 | -0.09(-1.19%) |
Jun 16, 2017 | 7.463 | 7.670 | 7.447 | 7.637 | 5,068,490 | -0.05(-0.64%) |
Jun 15, 2017 | 7.546 | 7.744 | 7.496 | 7.686 | 3,670,020 | +0.07(+0.98%) |
Jun 14, 2017 | 7.777 | 7.777 | 7.505 | 7.612 | 2,929,589 | -0.17(-2.23%) |
Jun 13, 2017 | 7.744 | 7.884 | 7.637 | 7.785 | 4,819,376 | +0.07(+0.86%) |
Jun 12, 2017 | 7.694 | 8.058 | 7.645 | 7.719 | 5,531,630 | +0.02(+0.32%) |
Jun 09, 2017 | 7.661 | 7.769 | 7.496 | 7.694 | 6,944,910 | +0.05(+0.65%) |
Jun 08, 2017 | 7.727 | 7.765 | 7.599 | 7.645 | 4,283,747 | -0.01(-0.19%) |
Jun 07, 2017 | 7.504 | 7.668 | 7.414 | 7.659 | 4,556,691 | +0.11(+1.52%) |
Jun 06, 2017 | 7.668 | 7.692 | 7.471 | 7.545 | 6,559,941 | -0.20(-2.64%) |
Jun 05, 2017 | 7.717 | 7.790 | 7.651 | 7.749 | 3,918,718 | +0.03(+0.42%) |
Jun 02, 2017 | 7.864 | 7.888 | 7.688 | 7.717 | 3,877,683 | -0.15(-1.87%) |
Jun 01, 2017 | 7.774 | 7.978 | 7.651 | 7.864 | 4,689,428 | +0.12(+1.59%) |
May 31, 2017 | 7.749 | 7.774 | 7.561 | 7.741 | 5,274,979 | +0.03(+0.42%) |
May 30, 2017 | 7.651 | 7.888 | 7.635 | 7.708 | 5,724,059 | +0.04(+0.53%) |
May 26, 2017 | 7.946 | 8.036 | 7.647 | 7.668 | 6,525,870 | -0.32(-4.00%) |
May 25, 2017 | 7.938 | 8.158 | 7.848 | 7.987 | 13,253,692 | -0.07(-0.81%) |
May 24, 2017 | 7.291 | 8.265 | 7.291 | 8.052 | 27,698,188 | -1.02(-11.27%) |
May 23, 2017 | 9.370 | 9.401 | 9.018 | 9.075 | 8,041,456 | -0.29(-3.06%) |
May 22, 2017 | 9.206 | 9.458 | 9.116 | 9.361 | 4,977,929 | +0.17(+1.87%) |
May 19, 2017 | 9.460 | 9.460 | 9.157 | 9.190 | 4,315,510 | -0.24(-2.52%) |
May 18, 2017 | 9.697 | 9.771 | 9.320 | 9.427 | 4,427,375 | -0.25(-2.54%) |
May 17, 2017 | 9.967 | 9.885 | 9.631 | 9.672 | 4,427,033 | -0.29(-2.96%) |
May 16, 2017 | 10.20 | 10.46 | 9.901 | 9.967 | 5,153,356 | -0.26(-2.56%) |
May 15, 2017 | 10.54 | 10.57 | 10.22 | 10.23 | 3,976,959 | -0.21(-2.04%) |
May 12, 2017 | 10.94 | 10.97 | 10.40 | 10.44 | 4,124,979 | -0.59(-5.34%) |
May 11, 2017 | 11.69 | 11.69 | 11.02 | 11.03 | 4,678,881 | -0.72(-6.13%) |
May 10, 2017 | 11.28 | 11.77 | 11.22 | 11.75 | 3,114,625 | +0.47(+4.13%) |
May 09, 2017 | 11.22 | 11.37 | 11.17 | 11.28 | 1,895,417 | +0.08(+0.73%) |
May 08, 2017 | 11.20 | 11.43 | 11.15 | 11.20 | 2,159,652 | +0.02(+0.15%) |
May 05, 2017 | 11.12 | 11.23 | 10.92 | 11.19 | 3,133,303 | +0.12(+1.11%) |
May 04, 2017 | 11.46 | 11.54 | 11.05 | 11.06 | 2,769,835 | -0.38(-3.29%) |
May 03, 2017 | 11.35 | 11.50 | 11.28 | 11.44 | 1,795,553 | +0.06(+0.50%) |
May 02, 2017 | 11.25 | 11.41 | 11.24 | 11.38 | 2,519,752 | +0.14(+1.24%) |
May 01, 2017 | 11.36 | 11.36 | 11.11 | 11.24 | 2,318,278 | -0.07(-0.58%) |
Apr 28, 2017 | 11.42 | 11.42 | 11.26 | 11.31 | 2,787,374 | -0.13(-1.14%) |
Apr 27, 2017 | 11.68 | 11.76 | 11.40 | 11.44 | 3,581,514 | -0.22(-1.89%) |
Apr 26, 2017 | 11.37 | 11.76 | 11.34 | 11.66 | 3,896,824 | +0.32(+2.81%) |
Apr 25, 2017 | 11.40 | 11.46 | 11.15 | 11.34 | 2,638,691 | +0.01(+0.07%) |
Apr 24, 2017 | 11.81 | 11.81 | 11.33 | 11.33 | 3,978,492 | -0.29(-2.53%) |
Apr 21, 2017 | 11.73 | 11.73 | 11.49 | 11.63 | 2,363,995 | -0.12(-1.04%) |
Apr 20, 2017 | 11.33 | 11.76 | 11.29 | 11.75 | 4,102,058 | +0.57(+5.12%) |
Apr 19, 2017 | 11.09 | 11.33 | 11.06 | 11.18 | 2,660,740 | +0.14(+1.26%) |
Apr 18, 2017 | 10.92 | 11.06 | 10.81 | 11.04 | 2,019,037 | +0.11(+0.97%) |
Apr 17, 2017 | 10.81 | 10.96 | 10.70 | 10.93 | 1,504,424 | +0.16(+1.44%) |
Apr 13, 2017 | 11.03 | 11.06 | 10.73 | 10.78 | 2,888,901 | -0.25(-2.23%) |
Apr 12, 2017 | 11.05 | 11.13 | 10.96 | 11.02 | 2,928,732 | -0.04(-0.37%) |
Apr 11, 2017 | 11.00 | 11.10 | 10.88 | 11.06 | 2,047,512 | +0.07(+0.60%) |
Apr 10, 2017 | 10.88 | 11.14 | 10.86 | 11.00 | 2,367,574 | +0.18(+1.66%) |
Apr 07, 2017 | 10.81 | 10.94 | 10.74 | 10.82 | 2,725,101 | -0.02(-0.15%) |
Apr 06, 2017 | 10.56 | 11.02 | 10.56 | 10.83 | 3,542,280 | +0.31(+2.95%) |
Apr 05, 2017 | 10.87 | 10.88 | 10.48 | 10.52 | 4,585,566 | -0.25(-2.28%) |
Apr 04, 2017 | 11.24 | 11.28 | 10.75 | 10.77 | 5,447,522 | -0.56(-4.91%) |
Apr 03, 2017 | 11.62 | 11.65 | 11.26 | 11.33 | 2,207,719 | -0.29(-2.54%) |
Mar 31, 2017 | 11.85 | 11.89 | 11.61 | 11.62 | 1,735,318 | -0.23(-1.93%) |
Mar 30, 2017 | 11.72 | 11.92 | 11.70 | 11.85 | 2,809,300 | +0.06(+0.49%) |
Mar 29, 2017 | 11.46 | 11.95 | 11.42 | 11.79 | 2,920,724 | +0.30(+2.64%) |
Mar 28, 2017 | 11.37 | 11.53 | 11.33 | 11.49 | 2,275,235 | +0.06(+0.50%) |
Mar 27, 2017 | 11.37 | 11.64 | 11.25 | 11.43 | 3,432,412 | -0.08(-0.71%) |
Mar 24, 2017 | 11.46 | 11.59 | 11.34 | 11.51 | 1,964,286 | +0.07(+0.57%) |
Mar 23, 2017 | 11.41 | 11.64 | 11.34 | 11.45 | 3,329,041 | +0.07(+0.65%) |
Mar 22, 2017 | 11.08 | 11.40 | 10.88 | 11.37 | 3,502,852 | +0.28(+2.51%) |
Mar 21, 2017 | 11.54 | 11.56 | 10.88 | 11.10 | 3,221,801 | -0.39(-3.42%) |
Mar 20, 2017 | 11.65 | 11.69 | 11.46 | 11.49 | 1,694,155 | -0.17(-1.47%) |
Mar 17, 2017 | 11.65 | 11.71 | 11.47 | 11.66 | 4,126,846 | +0.11(+0.99%) |
Mar 16, 2017 | 11.41 | 11.62 | 11.36 | 11.55 | 2,049,454 | +0.25(+2.25%) |
Mar 15, 2017 | 11.28 | 11.37 | 11.14 | 11.29 | 2,697,492 | +0.06(+0.51%) |
Mar 14, 2017 | 11.13 | 11.29 | 11.02 | 11.24 | 2,534,638 | +0.11(+1.03%) |
Mar 13, 2017 | 11.28 | 11.38 | 11.04 | 11.12 | 2,558,216 | -0.24(-2.09%) |
Mar 10, 2017 | 11.15 | 11.39 | 11.06 | 11.36 | 2,796,393 | +0.27(+2.44%) |
Mar 09, 2017 | 11.15 | 11.23 | 10.97 | 11.09 | 3,146,875 | -0.12(-1.08%) |
Mar 08, 2017 | 11.06 | 11.35 | 11.03 | 11.21 | 3,240,752 | +0.00(+0.00%) |
Mar 07, 2017 | 11.26 | 11.34 | 11.14 | 11.21 | 3,901,806 | -0.10(-0.86%) |
Mar 06, 2017 | 11.36 | 11.40 | 11.19 | 11.31 | 2,425,751 | -0.12(-1.07%) |
Mar 03, 2017 | 11.80 | 11.85 | 11.28 | 11.43 | 3,036,164 | -0.33(-2.77%) |
Mar 02, 2017 | 11.59 | 11.86 | 11.56 | 11.75 | 2,870,876 | +0.19(+1.62%) |
Mar 01, 2017 | 11.99 | 12.06 | 11.38 | 11.57 | 4,554,046 | -0.21(-1.80%) |
Feb 28, 2017 | 11.96 | 12.01 | 11.65 | 11.78 | 3,568,428 | -0.28(-2.36%) |
Feb 27, 2017 | 11.94 | 12.07 | 11.76 | 12.06 | 4,655,010 | +0.07(+0.54%) |
Feb 24, 2017 | 11.72 | 12.20 | 11.66 | 12.00 | 3,152,380 | +0.24(+2.08%) |
Feb 23, 2017 | 12.17 | 12.27 | 11.74 | 11.75 | 4,742,832 | -0.41(-3.41%) |
Feb 22, 2017 | 12.14 | 12.61 | 11.95 | 12.17 | 7,868,222 | +0.54(+4.69%) |
Feb 21, 2017 | 11.48 | 11.68 | 11.43 | 11.62 | 4,490,407 | +0.22(+1.93%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.21(+1.89%) | |
Feb 16, 2017 | 11.44 | 11.55 | 11.14 | 11.19 | 2,590,043 | -0.32(-2.76%) |
Feb 15, 2017 | 11.44 | 11.57 | 11.39 | 11.51 | 2,155,811 | -0.01(-0.07%) |
Feb 14, 2017 | 11.30 | 11.62 | 11.30 | 11.52 | 2,047,865 | +0.14(+1.22%) |
Feb 13, 2017 | 11.66 | 11.71 | 11.35 | 11.38 | 1,657,322 | -0.21(-1.82%) |
Feb 10, 2017 | 11.48 | 11.62 | 11.35 | 11.59 | 1,911,784 | +0.21(+1.86%) |
Feb 09, 2017 | 11.06 | 11.50 | 11.00 | 11.38 | 3,408,212 | +0.33(+3.02%) |
Feb 08, 2017 | 10.71 | 11.12 | 10.61 | 11.05 | 3,266,915 | +0.26(+2.41%) |
Feb 07, 2017 | 10.88 | 10.94 | 10.74 | 10.79 | 2,031,388 | -0.04(-0.38%) |
Feb 06, 2017 | 10.84 | 11.05 | 10.77 | 10.83 | 1,468,019 | -0.04(-0.37%) |
Feb 03, 2017 | 11.10 | 11.22 | 10.83 | 10.87 | 2,063,686 | -0.10(-0.89%) |
Feb 02, 2017 | 10.89 | 11.15 | 10.81 | 10.96 | 2,442,408 | -0.01(-0.07%) |
Feb 01, 2017 | 11.06 | 11.18 | 10.90 | 10.97 | 5,881,715 | +0.00(+0.00%) |
Jan 31, 2017 | 10.39 | 11.01 | 10.30 | 10.97 | 3,450,057 | +0.46(+4.33%) |
Jan 30, 2017 | 10.32 | 10.53 | 10.13 | 10.52 | 3,187,363 | +0.19(+1.81%) |
Jan 27, 2017 | 10.81 | 10.85 | 10.29 | 10.33 | 3,801,798 | -0.48(-4.44%) |
Jan 26, 2017 | 11.12 | 11.18 | 10.81 | 10.81 | 2,197,649 | -0.32(-2.85%) |
Jan 25, 2017 | 11.10 | 11.19 | 11.00 | 11.13 | 3,183,364 | +0.15(+1.33%) |
Jan 24, 2017 | 10.68 | 10.99 | 10.68 | 10.98 | 1,794,566 | +0.28(+2.66%) |
Jan 23, 2017 | 10.64 | 10.75 | 10.53 | 10.70 | 1,509,001 | -0.05(-0.45%) |
Jan 20, 2017 | 10.61 | 10.77 | 10.56 | 10.75 | 2,040,812 | +0.14(+1.30%) |
Jan 19, 2017 | 10.92 | 11.01 | 10.55 | 10.61 | 2,497,310 | -0.33(-3.05%) |
Jan 18, 2017 | 10.94 | 11.06 | 10.77 | 10.94 | 2,171,005 | -0.04(-0.37%) |
Jan 17, 2017 | 11.04 | 11.47 | 10.88 | 10.98 | 3,469,804 | -0.06(-0.52%) |
Jan 13, 2017 | 11.04 | 11.04 | 11.04 | 0 | +0.15(+1.42%) | |
Jan 12, 2017 | 11.14 | 11.14 | 10.85 | 10.88 | 4,845,614 | -0.31(-2.76%) |
Jan 11, 2017 | 11.36 | 11.36 | 11.05 | 11.19 | 2,933,140 | -0.21(-1.85%) |
Jan 10, 2017 | 11.27 | 11.63 | 11.25 | 11.40 | 2,354,035 | +0.06(+0.50%) |
Jan 09, 2017 | 11.27 | 11.44 | 11.27 | 11.35 | 1,934,681 | -0.06(-0.50%) |
Jan 06, 2017 | 11.62 | 11.62 | 11.21 | 11.40 | 2,839,636 | +0.04(+0.36%) |
Jan 05, 2017 | 11.69 | 11.69 | 11.18 | 11.36 | 3,813,286 | -0.64(-5.35%) |
Jan 04, 2017 | 11.93 | 12.23 | 11.87 | 12.01 | 3,276,797 | +0.20(+1.65%) |
Jan 03, 2017 | 11.82 | 11.98 | 11.66 | 11.81 | 1,990,553 | +0.11(+0.90%) |
Dec 30, 2016 | 11.70 | 11.70 | 11.70 | 0 | -0.16(-1.37%) | |
Dec 29, 2016 | 11.96 | 12.09 | 11.73 | 11.87 | 1,342,130 | -0.07(-0.61%) |
Dec 28, 2016 | 12.05 | 12.10 | 11.84 | 11.94 | 1,660,457 | -0.03(-0.27%) |
Dec 27, 2016 | 11.97 | 12.11 | 11.84 | 11.97 | 1,891,425 | +0.08(+0.68%) |
Dec 23, 2016 | 11.89 | 11.89 | 11.89 | 0 | -0.19(-1.55%) | |
Dec 22, 2016 | 12.79 | 12.79 | 12.04 | 12.08 | 2,846,915 | -0.67(-5.23%) |
Dec 21, 2016 | 12.79 | 12.87 | 12.67 | 12.75 | 1,407,650 | -0.15(-1.20%) |
Dec 20, 2016 | 12.93 | 13.11 | 12.85 | 12.90 | 2,745,299 | +0.11(+0.83%) |
Dec 19, 2016 | 12.96 | 13.04 | 12.75 | 12.79 | 3,034,899 | -0.06(-0.51%) |
Dec 16, 2016 | 13.18 | 13.23 | 12.80 | 12.86 | 5,553,229 | -0.27(-2.05%) |
Dec 15, 2016 | 13.27 | 13.36 | 13.03 | 13.13 | 2,196,194 | -0.12(-0.92%) |
Dec 14, 2016 | 13.53 | 13.58 | 13.19 | 13.25 | 3,004,507 | -0.33(-2.40%) |
Dec 13, 2016 | 13.61 | 13.71 | 13.31 | 13.58 | 3,305,876 | +0.19(+1.40%) |
Dec 12, 2016 | 13.46 | 13.57 | 13.23 | 13.39 | 4,153,046 | -0.20(-1.44%) |
Dec 09, 2016 | 13.41 | 13.62 | 13.32 | 13.58 | 2,803,559 | +0.12(+0.91%) |
Dec 08, 2016 | 13.19 | 13.51 | 13.06 | 13.46 | 3,003,924 | +0.34(+2.60%) |
Dec 07, 2016 | 12.87 | 13.16 | 12.80 | 13.12 | 2,235,003 | +0.28(+2.15%) |
Dec 06, 2016 | 12.81 | 12.92 | 12.53 | 12.84 | 1,857,479 | +0.11(+0.89%) |
Dec 05, 2016 | 12.63 | 12.87 | 12.58 | 12.73 | 2,576,629 | +0.20(+1.62%) |
Dec 02, 2016 | 12.47 | 12.84 | 12.39 | 12.53 | 2,854,232 | +0.07(+0.52%) |
Dec 01, 2016 | 12.30 | 12.71 | 12.26 | 12.46 | 2,400,207 | +0.07(+0.59%) |
Nov 30, 2016 | 12.32 | 12.52 | 12.15 | 12.39 | 3,576,469 | +0.05(+0.39%) |
Nov 29, 2016 | 12.47 | 12.61 | 12.12 | 12.34 | 2,784,388 | -0.06(-0.52%) |
Nov 28, 2016 | 12.53 | 12.57 | 12.25 | 12.40 | 2,760,676 | -0.16(-1.29%) |
Nov 25, 2016 | 12.71 | 12.78 | 12.57 | 12.57 | 1,323,501 | -0.04(-0.32%) |
Nov 23, 2016 | 12.61 | 12.61 | 12.61 | 0 | -0.22(-1.70%) | |
Nov 22, 2016 | 11.63 | 13.00 | 11.60 | 12.83 | 11,559,245 | +1.51(+13.29%) |
Nov 21, 2016 | 11.63 | 11.72 | 11.26 | 11.32 | 5,436,778 | -0.25(-2.17%) |
Nov 18, 2016 | 11.56 | 11.81 | 11.40 | 11.57 | 3,699,347 | -0.13(-1.11%) |
Nov 17, 2016 | 11.61 | 11.84 | 11.53 | 11.70 | 4,505,973 | +0.01(+0.07%) |
Nov 16, 2016 | 11.41 | 11.81 | 11.41 | 11.69 | 2,290,671 | +0.03(+0.28%) |
Nov 15, 2016 | 11.82 | 11.98 | 11.45 | 11.66 | 3,909,964 | -0.31(-2.57%) |
Nov 14, 2016 | 11.33 | 12.19 | 11.32 | 11.97 | 7,177,560 | +0.88(+7.96%) |
Nov 11, 2016 | 10.66 | 11.13 | 10.54 | 11.09 | 3,000,055 | +0.41(+3.87%) |
Nov 10, 2016 | 10.28 | 10.80 | 10.25 | 10.67 | 4,465,725 | +0.60(+5.94%) |
Nov 09, 2016 | 9.354 | 10.11 | 9.022 | 10.07 | 4,105,277 | +0.49(+5.06%) |
Nov 08, 2016 | 9.467 | 9.694 | 9.346 | 9.588 | 2,180,325 | +0.12(+1.28%) |
Nov 07, 2016 | 9.354 | 9.597 | 9.313 | 9.467 | 2,724,560 | +0.29(+3.17%) |
Nov 04, 2016 | 9.143 | 9.362 | 9.127 | 9.176 | 1,888,804 | +0.05(+0.53%) |
Nov 03, 2016 | 9.289 | 9.321 | 9.119 | 9.127 | 2,368,999 | -0.13(-1.40%) |
Nov 02, 2016 | 9.208 | 9.386 | 9.208 | 9.257 | 2,444,957 | -0.02(-0.26%) |
Nov 01, 2016 | 9.362 | 9.516 | 9.220 | 9.281 | 2,946,324 | -0.16(-1.71%) |
Oct 31, 2016 | 9.491 | 9.564 | 9.410 | 9.443 | 2,011,361 | -0.05(-0.51%) |
Oct 28, 2016 | 9.491 | 9.637 | 9.370 | 9.491 | 1,895,679 | -0.01(-0.09%) |
Oct 27, 2016 | 9.694 | 9.718 | 9.435 | 9.499 | 1,613,374 | -0.19(-2.00%) |
Oct 26, 2016 | 9.710 | 9.872 | 9.686 | 9.694 | 1,170,412 | -0.07(-0.75%) |
Oct 25, 2016 | 9.702 | 9.791 | 9.629 | 9.766 | 1,495,785 | -0.05(-0.49%) |
Oct 24, 2016 | 9.799 | 9.945 | 9.718 | 9.815 | 1,230,070 | +0.14(+1.42%) |
Oct 21, 2016 | 9.548 | 9.722 | 9.532 | 9.677 | 1,761,581 | +0.06(+0.59%) |
Oct 20, 2016 | 9.677 | 9.746 | 9.605 | 9.621 | 2,058,877 | -0.11(-1.16%) |
Oct 19, 2016 | 9.686 | 9.771 | 9.572 | 9.734 | 1,703,747 | +0.09(+0.92%) |
Oct 18, 2016 | 9.799 | 9.807 | 9.597 | 9.645 | 1,984,203 | -0.06(-0.67%) |
Oct 17, 2016 | 9.847 | 9.945 | 9.702 | 9.710 | 2,210,999 | -0.16(-1.64%) |
Oct 14, 2016 | 9.831 | 9.989 | 9.791 | 9.872 | 1,569,647 | +0.05(+0.49%) |
Oct 13, 2016 | 9.969 | 10.04 | 9.795 | 9.823 | 1,756,485 | -0.21(-2.10%) |
Oct 12, 2016 | 9.936 | 10.17 | 9.888 | 10.03 | 1,285,285 | +0.13(+1.31%) |
Oct 11, 2016 | 10.08 | 10.15 | 9.847 | 9.904 | 1,696,300 | -0.18(-1.77%) |
Oct 10, 2016 | 10.04 | 10.23 | 10.03 | 10.08 | 1,412,742 | +0.04(+0.40%) |
Oct 07, 2016 | 9.985 | 10.19 | 9.920 | 10.04 | 1,909,459 | +0.17(+1.72%) |
Oct 06, 2016 | 9.847 | 9.892 | 9.702 | 9.872 | 2,070,799 | +0.00(+0.00%) |
Oct 05, 2016 | 9.661 | 10.02 | 9.653 | 9.872 | 2,574,017 | +0.25(+2.61%) |
Oct 04, 2016 | 9.524 | 9.682 | 9.499 | 9.621 | 1,510,025 | +0.13(+1.36%) |