Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.12 | 11.24 | 11.09 | 11.14 | 3,178,860 | -0.02(-0.16%) |
Sep 28, 2017 | 10.97 | 11.16 | 10.87 | 11.16 | 3,845,751 | +0.20(+1.78%) |
Sep 27, 2017 | 10.83 | 11.03 | 10.74 | 10.96 | 3,199,676 | +0.22(+2.07%) |
Sep 26, 2017 | 10.52 | 10.79 | 10.46 | 10.74 | 2,942,592 | +0.23(+2.20%) |
Sep 25, 2017 | 10.67 | 10.68 | 10.44 | 10.51 | 2,675,930 | -0.18(-1.66%) |
Sep 22, 2017 | 10.55 | 10.76 | 10.55 | 10.68 | 2,283,773 | +0.10(+0.92%) |
Sep 21, 2017 | 10.57 | 10.69 | 10.55 | 10.59 | 1,833,780 | -0.01(-0.08%) |
Sep 20, 2017 | 10.52 | 10.66 | 10.44 | 10.60 | 2,226,016 | +0.07(+0.68%) |
Sep 19, 2017 | 10.39 | 10.56 | 10.39 | 10.52 | 2,269,624 | +0.13(+1.28%) |
Sep 18, 2017 | 10.40 | 10.54 | 10.33 | 10.39 | 1,843,342 | -0.01(-0.09%) |
Sep 15, 2017 | 10.31 | 10.41 | 10.17 | 10.40 | 5,647,006 | +0.09(+0.86%) |
Sep 14, 2017 | 10.25 | 10.50 | 10.20 | 10.31 | 2,686,980 | +0.06(+0.61%) |
Sep 13, 2017 | 10.29 | 10.36 | 10.21 | 10.25 | 2,527,760 | -0.06(-0.60%) |
Sep 12, 2017 | 10.12 | 10.34 | 10.12 | 10.31 | 2,673,405 | +0.25(+2.47%) |
Sep 11, 2017 | 9.991 | 10.13 | 9.884 | 10.06 | 3,329,325 | +0.17(+1.71%) |
Sep 08, 2017 | 9.653 | 9.929 | 9.635 | 9.893 | 3,988,390 | +0.21(+2.20%) |
Sep 07, 2017 | 9.689 | 9.795 | 9.458 | 9.680 | 4,008,787 | -0.01(-0.09%) |
Sep 06, 2017 | 9.795 | 9.875 | 9.671 | 9.689 | 1,758,229 | -0.05(-0.55%) |
Sep 05, 2017 | 10.06 | 10.08 | 9.733 | 9.742 | 3,194,654 | -0.39(-3.86%) |
Sep 01, 2017 | 10.19 | 10.27 | 10.11 | 10.13 | 1,866,697 | -0.04(-0.44%) |
Aug 31, 2017 | 10.14 | 10.22 | 10.09 | 10.18 | 3,287,519 | +0.10(+0.97%) |
Aug 30, 2017 | 10.01 | 10.08 | 9.982 | 10.08 | 3,362,665 | +0.07(+0.71%) |
Aug 29, 2017 | 10.04 | 10.10 | 9.875 | 10.01 | 3,367,914 | -0.13(-1.31%) |
Aug 28, 2017 | 10.37 | 10.40 | 10.12 | 10.14 | 2,714,224 | -0.23(-2.23%) |
Aug 25, 2017 | 10.54 | 10.57 | 10.36 | 10.37 | 1,508,021 | -0.12(-1.19%) |
Aug 24, 2017 | 10.50 | 10.52 | 10.36 | 10.50 | 2,331,902 | +0.00(+0.00%) |
Aug 23, 2017 | 10.24 | 10.51 | 10.24 | 10.50 | 3,613,242 | +0.15(+1.46%) |
Aug 22, 2017 | 10.09 | 10.36 | 10.09 | 10.35 | 3,072,087 | +0.34(+3.38%) |
Aug 21, 2017 | 10.03 | 10.07 | 9.973 | 10.01 | 1,879,498 | -0.05(-0.53%) |
Aug 18, 2017 | 10.07 | 10.15 | 10.04 | 10.06 | 2,158,487 | -0.12(-1.14%) |
Aug 17, 2017 | 10.36 | 10.40 | 10.17 | 10.18 | 3,890,566 | -0.24(-2.30%) |
Aug 16, 2017 | 10.29 | 10.51 | 10.29 | 10.42 | 4,635,920 | +0.12(+1.21%) |
Aug 15, 2017 | 10.30 | 10.34 | 10.28 | 10.29 | 1,951,764 | +0.03(+0.26%) |
Aug 14, 2017 | 10.17 | 10.34 | 10.16 | 10.27 | 1,892,055 | +0.20(+1.94%) |
Aug 11, 2017 | 10.09 | 10.19 | 10.02 | 10.07 | 2,020,003 | -0.04(-0.44%) |
Aug 10, 2017 | 10.52 | 10.56 | 10.12 | 10.12 | 3,301,163 | -0.42(-3.97%) |
Aug 09, 2017 | 10.39 | 10.55 | 10.30 | 10.53 | 3,256,323 | +0.11(+1.02%) |
Aug 08, 2017 | 10.36 | 10.52 | 10.28 | 10.43 | 2,579,068 | +0.05(+0.51%) |
Aug 07, 2017 | 10.37 | 10.48 | 10.31 | 10.37 | 2,032,182 | +0.00(+0.00%) |
Aug 04, 2017 | 10.46 | 10.32 | 10.37 | 1,867,018 | +0.06(+0.60%) | |
Aug 03, 2017 | 10.46 | 10.49 | 10.29 | 10.31 | 1,742,924 | -0.16(-1.53%) |
Aug 02, 2017 | 10.56 | 10.60 | 10.36 | 10.47 | 2,513,448 | -0.08(-0.76%) |
Aug 01, 2017 | 10.44 | 10.69 | 10.40 | 10.55 | 4,444,386 | +0.18(+1.71%) |
Jul 31, 2017 | 10.20 | 10.40 | 10.20 | 10.37 | 2,257,247 | +0.20(+1.92%) |
Jul 28, 2017 | 10.29 | 10.36 | 10.15 | 10.18 | 2,038,869 | -0.13(-1.29%) |
Jul 27, 2017 | 10.36 | 10.53 | 10.30 | 10.31 | 2,244,602 | -0.04(-0.43%) |
Jul 26, 2017 | 10.40 | 10.50 | 10.34 | 10.36 | 2,707,158 | -0.03(-0.26%) |
Jul 25, 2017 | 10.60 | 10.68 | 10.34 | 10.38 | 2,745,456 | -0.09(-0.85%) |
Jul 24, 2017 | 10.56 | 10.62 | 10.45 | 10.47 | 1,787,585 | -0.12(-1.09%) |
Jul 21, 2017 | 10.60 | 10.65 | 10.33 | 10.59 | 4,105,234 | +0.13(+1.28%) |
Jul 20, 2017 | 10.67 | 10.84 | 10.34 | 10.45 | 5,240,712 | -0.07(-0.68%) |
Jul 19, 2017 | 10.45 | 10.56 | 10.42 | 10.52 | 3,187,170 | +0.07(+0.68%) |
Jul 18, 2017 | 10.32 | 10.50 | 10.31 | 10.45 | 2,398,430 | +0.07(+0.69%) |
Jul 17, 2017 | 10.35 | 10.43 | 10.27 | 10.38 | 3,156,990 | +0.04(+0.34%) |
Jul 14, 2017 | 10.24 | 10.42 | 10.17 | 10.35 | 1,469,104 | +0.04(+0.35%) |
Jul 13, 2017 | 10.38 | 10.42 | 10.28 | 10.31 | 1,888,643 | -0.08(-0.77%) |
Jul 12, 2017 | 10.21 | 10.45 | 10.21 | 10.39 | 3,260,963 | +0.17(+1.65%) |
Jul 11, 2017 | 10.29 | 10.29 | 10.16 | 10.22 | 2,718,824 | -0.04(-0.43%) |
Jul 10, 2017 | 10.17 | 10.40 | 10.12 | 10.27 | 3,833,742 | +0.03(+0.26%) |
Jul 07, 2017 | 10.14 | 10.26 | 10.10 | 10.24 | 1,685,180 | +0.12(+1.23%) |
Jul 06, 2017 | 10.19 | 10.21 | 10.04 | 10.12 | 3,135,208 | -0.12(-1.13%) |
Jul 05, 2017 | 10.18 | 10.28 | 10.05 | 10.23 | 3,752,900 | +0.05(+0.52%) |
Jul 03, 2017 | 10.000 | 10.26 | 9.973 | 10.18 | 1,853,075 | +0.22(+2.23%) |
Jun 30, 2017 | 10.02 | 10.05 | 9.813 | 9.955 | 2,620,183 | -0.03(-0.27%) |
Jun 29, 2017 | 10.02 | 10.11 | 9.884 | 9.982 | 3,788,118 | +0.04(+0.45%) |
Jun 28, 2017 | 9.840 | 9.973 | 9.822 | 9.938 | 3,910,282 | +0.17(+1.73%) |
Jun 27, 2017 | 9.680 | 9.778 | 9.591 | 9.769 | 4,616,348 | +0.13(+1.38%) |
Jun 26, 2017 | 9.689 | 9.778 | 9.564 | 9.635 | 3,484,700 | -0.03(-0.28%) |
Jun 23, 2017 | 9.555 | 9.684 | 9.538 | 9.662 | 7,621,712 | +0.14(+1.49%) |
Jun 22, 2017 | 9.751 | 9.778 | 9.502 | 9.520 | 4,721,662 | -0.22(-2.28%) |
Jun 21, 2017 | 9.840 | 9.875 | 9.698 | 9.742 | 4,186,958 | -0.09(-0.90%) |
Jun 20, 2017 | 9.982 | 10.02 | 9.787 | 9.831 | 4,633,866 | -0.23(-2.30%) |
Jun 19, 2017 | 9.982 | 10.07 | 9.955 | 10.06 | 2,547,749 | +0.13(+1.34%) |
Jun 16, 2017 | 9.929 | 9.964 | 9.800 | 9.929 | 5,463,207 | -0.03(-0.27%) |
Jun 15, 2017 | 9.947 | 10.02 | 9.898 | 9.955 | 2,647,394 | -0.10(-0.97%) |
Jun 14, 2017 | 9.991 | 10.05 | 9.902 | 10.05 | 3,703,841 | +0.03(+0.27%) |
Jun 13, 2017 | 9.947 | 10.06 | 9.938 | 10.03 | 3,550,717 | +0.10(+0.98%) |
Jun 12, 2017 | 9.858 | 10.13 | 9.849 | 9.929 | 5,272,618 | +0.08(+0.81%) |
Jun 09, 2017 | 9.680 | 9.858 | 9.653 | 9.849 | 3,706,078 | +0.19(+1.93%) |
Jun 08, 2017 | 9.555 | 9.809 | 9.493 | 9.662 | 4,207,801 | +0.19(+1.97%) |
Jun 07, 2017 | 9.413 | 9.475 | 9.360 | 9.475 | 2,457,671 | +0.09(+0.95%) |
Jun 06, 2017 | 9.271 | 9.467 | 9.164 | 9.387 | 3,364,091 | +0.04(+0.38%) |
Jun 05, 2017 | 9.582 | 9.609 | 9.351 | 9.351 | 2,593,613 | -0.25(-2.59%) |
Jun 02, 2017 | 9.538 | 9.760 | 9.507 | 9.600 | 3,085,040 | +0.05(+0.56%) |
Jun 01, 2017 | 9.449 | 9.569 | 9.413 | 9.547 | 2,637,636 | +0.14(+1.51%) |
May 31, 2017 | 9.467 | 9.493 | 9.227 | 9.404 | 3,115,747 | -0.06(-0.66%) |
May 30, 2017 | 9.609 | 9.635 | 9.431 | 9.467 | 3,519,563 | -0.17(-1.75%) |
May 26, 2017 | 9.520 | 9.689 | 9.467 | 9.635 | 2,017,203 | +0.05(+0.56%) |
May 25, 2017 | 9.724 | 9.760 | 9.555 | 9.582 | 2,599,044 | -0.09(-0.92%) |
May 24, 2017 | 9.600 | 9.711 | 9.573 | 9.671 | 4,839,169 | +0.09(+0.93%) |
May 23, 2017 | 9.467 | 9.591 | 9.324 | 9.582 | 3,113,619 | +0.13(+1.41%) |
May 22, 2017 | 9.431 | 9.484 | 9.294 | 9.449 | 2,894,125 | +0.03(+0.28%) |
May 19, 2017 | 9.404 | 9.520 | 9.363 | 9.422 | 3,826,831 | +0.01(+0.09%) |
May 18, 2017 | 9.422 | 9.493 | 9.351 | 9.413 | 2,969,794 | -0.03(-0.28%) |
May 17, 2017 | 9.529 | 9.582 | 9.360 | 9.440 | 4,541,160 | -0.25(-2.57%) |
May 16, 2017 | 9.600 | 9.711 | 9.600 | 9.689 | 2,982,229 | +0.08(+0.83%) |
May 15, 2017 | 9.538 | 9.684 | 9.538 | 9.609 | 2,872,934 | +0.07(+0.75%) |
May 12, 2017 | 9.591 | 9.591 | 9.444 | 9.538 | 3,266,290 | -0.09(-0.92%) |
May 11, 2017 | 9.378 | 9.707 | 9.378 | 9.627 | 5,627,155 | +0.22(+2.36%) |
May 10, 2017 | 9.404 | 9.449 | 9.298 | 9.404 | 4,427,250 | -0.02(-0.19%) |
May 09, 2017 | 9.342 | 9.582 | 9.333 | 9.422 | 5,288,566 | +0.07(+0.76%) |
May 08, 2017 | 9.333 | 9.502 | 9.280 | 9.351 | 3,778,111 | +0.02(+0.19%) |
May 05, 2017 | 9.564 | 9.582 | 9.315 | 9.333 | 3,785,853 | -0.21(-2.23%) |
May 04, 2017 | 9.360 | 9.564 | 9.360 | 9.547 | 3,295,926 | +0.20(+2.19%) |
May 03, 2017 | 9.307 | 9.364 | 9.253 | 9.342 | 2,942,631 | +0.00(+0.00%) |
May 02, 2017 | 9.218 | 9.404 | 9.147 | 9.342 | 5,510,470 | +0.11(+1.15%) |
May 01, 2017 | 9.387 | 9.413 | 9.111 | 9.235 | 7,005,783 | -0.13(-1.42%) |
Apr 28, 2017 | 9.591 | 9.653 | 9.351 | 9.369 | 5,879,091 | -0.17(-1.77%) |
Apr 27, 2017 | 9.689 | 9.715 | 9.324 | 9.538 | 9,427,430 | -0.29(-2.98%) |
Apr 26, 2017 | 9.715 | 10.000 | 9.698 | 9.831 | 8,639,736 | +0.16(+1.65%) |
Apr 25, 2017 | 9.662 | 9.804 | 9.662 | 9.671 | 3,133,477 | +0.02(+0.18%) |
Apr 24, 2017 | 9.689 | 9.787 | 9.644 | 9.653 | 4,643,525 | +0.10(+1.02%) |
Apr 21, 2017 | 9.804 | 9.804 | 9.387 | 9.555 | 5,882,754 | -0.25(-2.54%) |
Apr 20, 2017 | 9.795 | 9.982 | 9.569 | 9.804 | 5,347,438 | +0.09(+0.91%) |
Apr 19, 2017 | 9.804 | 9.911 | 9.715 | 9.715 | 7,217,870 | -0.02(-0.18%) |
Apr 18, 2017 | 9.582 | 9.787 | 9.555 | 9.733 | 3,981,201 | +0.06(+0.64%) |
Apr 17, 2017 | 9.484 | 9.671 | 9.475 | 9.671 | 2,794,181 | +0.25(+2.64%) |
Apr 13, 2017 | 9.644 | 9.684 | 9.422 | 9.422 | 3,570,045 | -0.22(-2.30%) |
Apr 12, 2017 | 9.529 | 9.689 | 9.449 | 9.644 | 4,823,804 | +0.19(+1.97%) |
Apr 11, 2017 | 9.200 | 9.467 | 9.147 | 9.458 | 5,058,661 | +0.23(+2.50%) |
Apr 10, 2017 | 8.978 | 9.298 | 8.978 | 9.227 | 4,622,179 | +0.28(+3.18%) |
Apr 07, 2017 | 8.889 | 9.009 | 8.844 | 8.942 | 1,677,166 | -0.02(-0.20%) |
Apr 06, 2017 | 8.782 | 9.004 | 8.747 | 8.960 | 3,273,452 | +0.18(+2.02%) |
Apr 05, 2017 | 9.040 | 9.111 | 8.773 | 8.782 | 5,903,536 | -0.17(-1.89%) |
Apr 04, 2017 | 8.898 | 9.000 | 8.871 | 8.951 | 3,854,363 | +0.04(+0.40%) |
Apr 03, 2017 | 9.013 | 9.098 | 8.844 | 8.915 | 3,123,755 | -0.09(-0.99%) |
Mar 31, 2017 | 8.871 | 9.031 | 8.818 | 9.004 | 4,961,564 | +0.10(+1.10%) |
Mar 30, 2017 | 8.862 | 8.991 | 8.853 | 8.907 | 4,523,556 | +0.04(+0.50%) |
Mar 29, 2017 | 8.942 | 9.004 | 8.835 | 8.862 | 2,749,794 | -0.09(-0.99%) |
Mar 28, 2017 | 8.755 | 9.004 | 8.738 | 8.951 | 6,262,337 | +0.14(+1.61%) |
Mar 27, 2017 | 8.667 | 8.844 | 8.604 | 8.809 | 3,628,996 | -0.04(-0.40%) |
Mar 24, 2017 | 8.907 | 8.987 | 8.804 | 8.844 | 2,834,097 | -0.06(-0.70%) |
Mar 23, 2017 | 8.853 | 9.084 | 8.840 | 8.907 | 4,695,374 | +0.07(+0.80%) |
Mar 22, 2017 | 8.880 | 8.933 | 8.720 | 8.835 | 5,265,243 | -0.11(-1.19%) |
Mar 21, 2017 | 9.315 | 9.315 | 8.898 | 8.942 | 4,460,844 | -0.29(-3.18%) |
Mar 20, 2017 | 9.404 | 9.404 | 9.231 | 9.235 | 8,677,341 | -0.21(-2.26%) |
Mar 17, 2017 | 9.582 | 9.582 | 9.351 | 9.449 | 4,756,517 | -0.13(-1.39%) |
Mar 16, 2017 | 9.582 | 9.733 | 9.542 | 9.582 | 2,998,765 | +0.03(+0.28%) |
Mar 15, 2017 | 9.467 | 9.555 | 9.395 | 9.555 | 5,434,924 | +0.14(+1.51%) |
Mar 14, 2017 | 9.395 | 9.449 | 9.298 | 9.413 | 2,200,491 | -0.05(-0.56%) |
Mar 13, 2017 | 9.413 | 9.564 | 9.395 | 9.467 | 2,558,599 | +0.07(+0.76%) |
Mar 10, 2017 | 9.449 | 9.511 | 9.262 | 9.395 | 2,827,345 | +0.00(+0.00%) |
Mar 09, 2017 | 9.231 | 9.404 | 9.222 | 9.395 | 4,132,290 | +0.17(+1.83%) |
Mar 08, 2017 | 9.369 | 9.431 | 9.218 | 9.227 | 3,103,347 | -0.05(-0.57%) |
Mar 07, 2017 | 9.360 | 9.409 | 9.253 | 9.280 | 2,754,588 | -0.10(-1.04%) |
Mar 06, 2017 | 9.440 | 9.440 | 9.289 | 9.378 | 3,263,285 | -0.10(-1.03%) |
Mar 03, 2017 | 9.431 | 9.529 | 9.329 | 9.475 | 3,532,614 | +0.06(+0.66%) |
Mar 02, 2017 | 9.644 | 9.644 | 9.387 | 9.413 | 3,204,969 | -0.23(-2.40%) |
Mar 01, 2017 | 9.600 | 9.765 | 9.600 | 9.644 | 3,661,999 | +0.18(+1.88%) |
Feb 28, 2017 | 9.484 | 9.493 | 9.360 | 9.467 | 3,527,824 | -0.02(-0.19%) |
Feb 27, 2017 | 9.520 | 9.547 | 9.431 | 9.484 | 4,900,551 | -0.01(-0.09%) |
Feb 24, 2017 | 9.315 | 9.493 | 9.244 | 9.493 | 4,605,650 | +0.07(+0.75%) |
Feb 23, 2017 | 9.475 | 9.502 | 9.351 | 9.422 | 3,517,016 | -0.01(-0.09%) |
Feb 22, 2017 | 9.369 | 9.511 | 9.271 | 9.431 | 5,316,699 | +0.03(+0.28%) |
Feb 21, 2017 | 9.582 | 9.609 | 9.404 | 9.404 | 5,520,780 | -0.12(-1.31%) |
Feb 17, 2017 | 9.529 | 9.529 | 9.529 | 0 | -0.18(-1.83%) | |
Feb 16, 2017 | 9.849 | 9.893 | 9.644 | 9.707 | 4,394,267 | -0.16(-1.62%) |
Feb 15, 2017 | 10.000 | 10.04 | 9.849 | 9.867 | 6,037,753 | -0.13(-1.33%) |
Feb 14, 2017 | 9.955 | 10.09 | 9.955 | 10.000 | 5,323,930 | -0.01(-0.09%) |
Feb 13, 2017 | 9.955 | 10.04 | 9.920 | 10.01 | 7,007,059 | +0.05(+0.54%) |
Feb 10, 2017 | 9.911 | 9.991 | 9.858 | 9.955 | 3,632,885 | +0.07(+0.72%) |
Feb 09, 2017 | 9.822 | 9.929 | 9.804 | 9.884 | 3,759,454 | +0.08(+0.82%) |
Feb 08, 2017 | 9.867 | 9.893 | 9.689 | 9.804 | 4,525,698 | -0.09(-0.90%) |
Feb 07, 2017 | 9.840 | 9.915 | 9.787 | 9.893 | 7,826,454 | +0.06(+0.63%) |
Feb 06, 2017 | 9.822 | 9.911 | 9.769 | 9.831 | 6,201,166 | -0.03(-0.27%) |
Feb 03, 2017 | 9.680 | 9.889 | 9.618 | 9.858 | 5,354,631 | +0.32(+3.36%) |
Feb 02, 2017 | 9.671 | 9.760 | 9.538 | 9.538 | 5,540,063 | -0.19(-1.92%) |
Feb 01, 2017 | 9.538 | 9.751 | 9.511 | 9.724 | 8,367,877 | +0.26(+2.72%) |
Jan 31, 2017 | 9.298 | 9.475 | 9.182 | 9.467 | 5,685,884 | +0.15(+1.62%) |
Jan 30, 2017 | 9.067 | 9.324 | 8.960 | 9.315 | 4,861,269 | +0.19(+2.04%) |
Jan 27, 2017 | 9.235 | 9.244 | 9.102 | 9.129 | 3,484,517 | -0.10(-1.06%) |
Jan 26, 2017 | 9.315 | 9.348 | 9.164 | 9.227 | 5,154,326 | -0.09(-0.95%) |
Jan 25, 2017 | 9.324 | 9.449 | 9.235 | 9.315 | 4,261,823 | +0.10(+1.06%) |
Jan 24, 2017 | 9.280 | 9.342 | 9.191 | 9.218 | 3,582,275 | -0.04(-0.38%) |
Jan 23, 2017 | 9.324 | 9.351 | 9.173 | 9.253 | 3,899,636 | -0.07(-0.76%) |
Jan 20, 2017 | 9.289 | 9.395 | 9.107 | 9.324 | 9,654,427 | +0.04(+0.48%) |
Jan 19, 2017 | 9.404 | 9.493 | 9.191 | 9.280 | 8,520,928 | +0.15(+1.66%) |
Jan 18, 2017 | 8.942 | 9.200 | 8.827 | 9.129 | 9,359,360 | +0.27(+3.01%) |
Jan 17, 2017 | 8.915 | 9.027 | 8.822 | 8.862 | 6,223,628 | -0.12(-1.29%) |
Jan 13, 2017 | 8.978 | 8.978 | 8.978 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.147 | 9.147 | 8.835 | 8.995 | 4,638,350 | -0.18(-1.94%) |
Jan 11, 2017 | 9.138 | 9.209 | 9.067 | 9.173 | 5,133,135 | +0.07(+0.78%) |
Jan 10, 2017 | 8.987 | 9.182 | 8.955 | 9.102 | 4,973,033 | +0.10(+1.09%) |
Jan 09, 2017 | 9.138 | 9.178 | 8.827 | 9.004 | 11,480,842 | -0.31(-3.34%) |
Jan 06, 2017 | 9.413 | 9.502 | 9.289 | 9.315 | 4,004,802 | -0.04(-0.38%) |
Jan 05, 2017 | 9.484 | 9.502 | 9.253 | 9.351 | 4,944,412 | -0.19(-1.96%) |
Jan 04, 2017 | 9.315 | 9.591 | 9.262 | 9.538 | 5,978,048 | +0.28(+2.98%) |
Jan 03, 2017 | 9.182 | 9.289 | 9.102 | 9.262 | 4,122,618 | +0.20(+2.26%) |
Dec 30, 2016 | 9.058 | 9.058 | 9.058 | 0 | -0.09(-0.97%) | |
Dec 29, 2016 | 9.173 | 9.253 | 9.067 | 9.147 | 2,054,154 | -0.04(-0.39%) |
Dec 28, 2016 | 9.298 | 9.360 | 9.075 | 9.182 | 2,722,778 | -0.15(-1.62%) |
Dec 27, 2016 | 9.360 | 9.409 | 9.298 | 9.333 | 2,444,070 | +0.00(+0.00%) |
Dec 23, 2016 | 9.333 | 9.333 | 9.333 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 9.253 | 9.315 | 9.168 | 9.289 | 3,959,100 | +0.02(+0.19%) |
Dec 21, 2016 | 9.298 | 9.333 | 9.200 | 9.271 | 4,300,793 | +0.01(+0.10%) |
Dec 20, 2016 | 9.227 | 9.290 | 9.138 | 9.262 | 4,980,497 | +0.05(+0.58%) |
Dec 19, 2016 | 9.120 | 9.240 | 9.075 | 9.209 | 5,758,052 | +0.06(+0.68%) |
Dec 16, 2016 | 9.235 | 9.315 | 9.138 | 9.147 | 10,385,026 | -0.11(-1.15%) |
Dec 15, 2016 | 9.209 | 9.307 | 9.093 | 9.253 | 13,686,309 | +0.09(+0.97%) |
Dec 14, 2016 | 9.235 | 9.387 | 9.142 | 9.164 | 5,321,762 | -0.10(-1.06%) |
Dec 13, 2016 | 9.235 | 9.324 | 9.058 | 9.262 | 7,781,131 | +0.08(+0.87%) |
Dec 12, 2016 | 9.147 | 9.293 | 9.111 | 9.182 | 7,123,365 | +0.14(+1.57%) |
Dec 09, 2016 | 8.747 | 9.147 | 8.711 | 9.040 | 14,229,127 | +0.34(+3.88%) |
Dec 08, 2016 | 8.524 | 8.738 | 8.520 | 8.702 | 6,891,533 | +0.24(+2.84%) |
Dec 07, 2016 | 8.453 | 8.507 | 8.356 | 8.462 | 6,859,699 | +0.02(+0.21%) |
Dec 06, 2016 | 8.329 | 8.489 | 8.222 | 8.444 | 6,511,897 | +0.12(+1.50%) |
Dec 05, 2016 | 8.347 | 8.444 | 8.275 | 8.320 | 5,334,371 | +0.09(+1.08%) |
Dec 02, 2016 | 8.213 | 8.293 | 8.164 | 8.231 | 4,769,567 | +0.02(+0.22%) |
Dec 01, 2016 | 8.133 | 8.335 | 8.124 | 8.213 | 5,658,472 | +0.15(+1.87%) |
Nov 30, 2016 | 8.160 | 8.258 | 8.000 | 8.062 | 10,224,953 | -0.10(-1.20%) |
Nov 29, 2016 | 8.249 | 8.347 | 8.160 | 8.160 | 6,603,357 | -0.04(-0.43%) |
Nov 28, 2016 | 8.187 | 8.267 | 8.142 | 8.195 | 5,097,192 | +0.00(+0.00%) |
Nov 25, 2016 | 8.142 | 8.204 | 8.080 | 8.195 | 1,231,626 | +0.07(+0.88%) |
Nov 23, 2016 | 8.124 | 8.124 | 8.124 | 0 | +0.04(+0.55%) | |
Nov 22, 2016 | 8.089 | 8.204 | 8.036 | 8.080 | 4,310,380 | +0.03(+0.33%) |
Nov 21, 2016 | 8.009 | 8.124 | 8.000 | 8.053 | 4,594,842 | -0.04(-0.55%) |
Nov 18, 2016 | 8.124 | 8.178 | 8.053 | 8.098 | 3,983,118 | -0.02(-0.22%) |
Nov 17, 2016 | 8.036 | 8.129 | 8.018 | 8.116 | 6,024,188 | +0.07(+0.88%) |
Nov 16, 2016 | 7.831 | 8.133 | 7.787 | 8.044 | 8,605,017 | +0.16(+2.03%) |
Nov 15, 2016 | 7.778 | 7.898 | 7.511 | 7.884 | 7,149,109 | +0.04(+0.57%) |
Nov 14, 2016 | 8.000 | 8.138 | 7.813 | 7.840 | 8,881,924 | -0.07(-0.90%) |
Nov 11, 2016 | 7.902 | 8.187 | 7.787 | 7.911 | 6,031,474 | +0.02(+0.23%) |
Nov 10, 2016 | 7.751 | 7.991 | 7.715 | 7.893 | 9,556,188 | +0.23(+3.02%) |
Nov 09, 2016 | 7.387 | 7.573 | 7.360 | 7.662 | 9,689,265 | +0.28(+3.86%) |
Nov 08, 2016 | 7.378 | 7.422 | 7.262 | 7.378 | 3,117,799 | -0.05(-0.72%) |
Nov 07, 2016 | 7.413 | 7.520 | 7.369 | 7.431 | 4,397,195 | +0.18(+2.45%) |
Nov 04, 2016 | 7.084 | 7.307 | 7.067 | 7.253 | 4,422,580 | +0.16(+2.26%) |
Nov 03, 2016 | 7.120 | 7.173 | 7.058 | 7.093 | 4,454,139 | -0.01(-0.13%) |
Nov 02, 2016 | 7.155 | 7.218 | 7.067 | 7.102 | 4,656,063 | -0.08(-1.11%) |
Nov 01, 2016 | 7.289 | 7.311 | 7.067 | 7.182 | 5,794,214 | -0.07(-0.98%) |
Oct 31, 2016 | 7.369 | 7.369 | 7.236 | 7.253 | 4,272,070 | -0.11(-1.45%) |
Oct 28, 2016 | 7.422 | 7.467 | 7.324 | 7.360 | 5,347,589 | -0.04(-0.48%) |
Oct 27, 2016 | 7.564 | 7.564 | 7.351 | 7.396 | 5,283,540 | -0.12(-1.54%) |
Oct 26, 2016 | 7.556 | 7.618 | 7.467 | 7.511 | 6,166,845 | -0.07(-0.94%) |
Oct 25, 2016 | 7.715 | 7.778 | 7.564 | 7.582 | 8,205,625 | -0.16(-2.07%) |
Oct 24, 2016 | 7.715 | 7.840 | 7.680 | 7.742 | 5,378,301 | +0.08(+1.04%) |
Oct 21, 2016 | 7.467 | 7.698 | 7.431 | 7.662 | 9,864,066 | +0.07(+0.94%) |
Oct 20, 2016 | 7.556 | 7.644 | 7.538 | 7.591 | 3,957,291 | -0.03(-0.35%) |
Oct 19, 2016 | 7.484 | 7.662 | 7.484 | 7.618 | 5,913,171 | +0.12(+1.54%) |
Oct 18, 2016 | 7.422 | 7.520 | 7.244 | 7.502 | 13,152,209 | +0.36(+5.11%) |
Oct 17, 2016 | 7.200 | 7.244 | 7.124 | 7.138 | 6,718,765 | +0.04(+0.50%) |
Oct 14, 2016 | 7.129 | 7.236 | 7.102 | 7.102 | 3,565,962 | +0.03(+0.38%) |
Oct 13, 2016 | 7.111 | 7.138 | 6.969 | 7.075 | 4,152,780 | -0.12(-1.61%) |
Oct 12, 2016 | 7.084 | 7.240 | 7.084 | 7.191 | 7,754,685 | +0.12(+1.63%) |
Oct 11, 2016 | 7.031 | 7.129 | 7.031 | 7.075 | 4,715,294 | -0.02(-0.25%) |
Oct 10, 2016 | 7.075 | 7.164 | 7.075 | 7.093 | 5,044,546 | +0.08(+1.14%) |
Oct 07, 2016 | 7.067 | 7.120 | 6.987 | 7.013 | 3,359,961 | -0.07(-1.00%) |
Oct 06, 2016 | 7.111 | 7.138 | 7.058 | 7.084 | 2,803,280 | -0.03(-0.38%) |
Oct 05, 2016 | 7.155 | 7.244 | 7.111 | 7.111 | 2,745,449 | -0.02(-0.25%) |
Oct 04, 2016 | 7.173 | 7.209 | 7.067 | 7.129 | 3,275,708 | +0.03(+0.38%) |