Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.350 | 9.200 | 8.240 | 8.240 | 12,111 | -0.17(-2.02%) |
Sep 26, 2017 | 8.410 | 8.410 | 8.410 | 10 | +0.11(+1.33%) | |
Sep 25, 2017 | 8.520 | 8.540 | 8.250 | 8.300 | 6,892 | -0.21(-2.47%) |
Sep 22, 2017 | 8.309 | 8.580 | 8.309 | 8.510 | 3,998 | +0.04(+0.47%) |
Sep 20, 2017 | 8.470 | 8.470 | 8.470 | 0 | +0.07(+0.83%) | |
Sep 18, 2017 | 8.400 | 8.400 | 8.400 | 11 | +0.19(+2.31%) | |
Sep 15, 2017 | 8.700 | 8.740 | 8.210 | 8.210 | 8,745 | -0.55(-6.28%) |
Sep 14, 2017 | 8.560 | 8.760 | 8.450 | 8.760 | 4,515 | +0.26(+3.06%) |
Sep 13, 2017 | 8.417 | 8.860 | 8.417 | 8.500 | 858 | -0.11(-1.28%) |
Sep 12, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 386 | +0.22(+2.62%) |
Sep 11, 2017 | 8.850 | 8.850 | 8.200 | 8.390 | 6,392 | -0.42(-4.77%) |
Sep 08, 2017 | 8.620 | 8.810 | 8.500 | 8.810 | 2,632 | +0.18(+2.09%) |
Sep 05, 2017 | 8.630 | 8.630 | 8.630 | 112 | -0.00(-0.06%) | |
Sep 01, 2017 | 8.635 | 8.635 | 8.635 | 8.635 | 207 | -0.02(-0.17%) |
Aug 31, 2017 | 8.700 | 8.950 | 8.562 | 8.650 | 5,174 | -0.01(-0.12%) |
Aug 29, 2017 | 8.660 | 8.660 | 8.660 | 0 | -0.06(-0.69%) | |
Aug 28, 2017 | 8.680 | 8.720 | 8.680 | 8.720 | 537 | +0.05(+0.58%) |
Aug 25, 2017 | 8.590 | 8.750 | 8.590 | 8.670 | 4,758 | +0.12(+1.40%) |
Aug 24, 2017 | 8.700 | 8.901 | 8.550 | 8.550 | 2,165 | -0.15(-1.71%) |
Aug 23, 2017 | 8.750 | 8.750 | 8.600 | 8.699 | 1,086 | +0.09(+1.03%) |
Aug 22, 2017 | 8.600 | 8.640 | 8.600 | 8.610 | 1,576 | -0.07(-0.81%) |
Aug 21, 2017 | 8.780 | 8.780 | 8.570 | 8.680 | 6,436 | +0.04(+0.50%) |
Aug 18, 2017 | 8.750 | 8.793 | 8.602 | 8.637 | 4,100 | -0.25(-2.81%) |
Aug 17, 2017 | 8.750 | 8.886 | 8.750 | 8.886 | 1,009 | +0.15(+1.68%) |
Aug 16, 2017 | 8.900 | 9.232 | 8.641 | 8.740 | 3,828 | +0.04(+0.46%) |
Aug 15, 2017 | 8.633 | 8.730 | 8.633 | 8.700 | 2,363 | -0.05(-0.60%) |
Aug 14, 2017 | 8.750 | 8.753 | 8.550 | 8.753 | 8,141 | -0.01(-0.12%) |
Aug 11, 2017 | 8.816 | 8.855 | 8.750 | 8.763 | 3,207 | -0.12(-1.35%) |
Aug 10, 2017 | 8.883 | 8.883 | 8.883 | 8.883 | 621 | +0.04(+0.45%) |
Aug 09, 2017 | 8.901 | 8.926 | 8.750 | 8.844 | 3,182 | -0.25(-2.71%) |
Aug 07, 2017 | 9.090 | 9.090 | 9.090 | 0 | +0.04(+0.39%) | |
Aug 04, 2017 | 9.191 | 9.191 | 9.007 | 9.055 | 2,729 | -0.00(-0.04%) |
Aug 03, 2017 | 9.119 | 9.130 | 8.900 | 9.058 | 2,103 | -0.21(-2.27%) |
Aug 02, 2017 | 9.230 | 9.268 | 9.120 | 9.268 | 2,300 | +0.22(+2.41%) |
Aug 01, 2017 | 9.180 | 9.280 | 8.910 | 9.050 | 4,751 | +0.04(+0.40%) |
Jul 31, 2017 | 8.900 | 9.232 | 8.900 | 9.014 | 2,117 | +0.01(+0.13%) |
Jul 28, 2017 | 9.200 | 9.340 | 9.000 | 9.002 | 2,237 | +0.09(+0.99%) |
Jul 27, 2017 | 9.049 | 9.049 | 8.900 | 8.913 | 2,275 | +0.05(+0.52%) |
Jul 26, 2017 | 8.730 | 9.000 | 8.639 | 8.867 | 850 | +0.20(+2.27%) |
Jul 25, 2017 | 8.800 | 8.800 | 8.609 | 8.670 | 1,646 | +0.01(+0.12%) |
Jul 24, 2017 | 8.670 | 8.970 | 8.598 | 8.660 | 5,250 | +0.11(+1.27%) |
Jul 21, 2017 | 8.909 | 9.006 | 8.551 | 8.551 | 3,150 | -0.38(-4.24%) |
Jul 20, 2017 | 8.850 | 8.930 | 8.630 | 8.930 | 1,801 | +0.32(+3.72%) |
Jul 19, 2017 | 8.725 | 8.850 | 8.600 | 8.610 | 1,563 | +0.04(+0.50%) |
Jul 18, 2017 | 8.530 | 8.600 | 8.530 | 8.567 | 2,392 | -0.23(-2.65%) |
Jul 17, 2017 | 8.810 | 9.136 | 8.520 | 8.800 | 13,334 | -0.20(-2.22%) |
Jul 14, 2017 | 8.610 | 9.000 | 8.470 | 9.000 | 6,797 | +0.20(+2.27%) |
Jul 13, 2017 | 8.800 | 8.800 | 8.780 | 8.800 | 438 | +0.00(+0.00%) |
Jul 12, 2017 | 9.390 | 9.390 | 8.698 | 8.800 | 2,541 | +0.00(+0.00%) |
Jul 11, 2017 | 8.680 | 9.180 | 8.494 | 8.800 | 10,822 | +0.21(+2.44%) |
Jul 10, 2017 | 8.500 | 8.880 | 8.260 | 8.590 | 11,553 | -0.01(-0.12%) |
Jul 07, 2017 | 8.770 | 8.885 | 8.510 | 8.600 | 10,424 | -0.50(-5.49%) |
Jul 06, 2017 | 8.800 | 9.180 | 8.476 | 9.100 | 10,355 | +0.10(+1.11%) |
Jul 05, 2017 | 8.900 | 9.162 | 8.240 | 9.000 | 12,299 | +0.33(+3.81%) |
Jul 03, 2017 | 8.510 | 8.690 | 8.410 | 8.670 | 4,610 | -0.31(-3.44%) |
Jun 30, 2017 | 8.700 | 9.007 | 8.391 | 8.979 | 13,410 | +0.67(+8.10%) |
Jun 29, 2017 | 8.600 | 9.159 | 8.292 | 8.306 | 8,070 | -0.29(-3.41%) |
Jun 28, 2017 | 8.500 | 8.733 | 8.289 | 8.600 | 8,726 | -0.40(-4.44%) |
Jun 27, 2017 | 8.250 | 9.000 | 8.250 | 9.000 | 739 | +0.63(+7.51%) |
Jun 26, 2017 | 8.700 | 8.700 | 8.372 | 8.372 | 5,657 | +0.06(+0.76%) |
Jun 23, 2017 | 8.860 | 9.256 | 8.280 | 8.308 | 6,593 | -0.19(-2.26%) |
Jun 21, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.31(+3.79%) | |
Jun 20, 2017 | 8.184 | 8.200 | 8.184 | 8.190 | 811 | +0.09(+1.11%) |
Jun 19, 2017 | 8.324 | 8.324 | 8.100 | 8.100 | 4,253 | -0.02(-0.25%) |
Jun 16, 2017 | 8.193 | 8.363 | 8.120 | 8.120 | 3,545 | -0.21(-2.48%) |
Jun 15, 2017 | 8.000 | 8.439 | 8.000 | 8.327 | 3,666 | +0.30(+3.80%) |
Jun 14, 2017 | 8.147 | 8.147 | 8.010 | 8.022 | 2,049 | -0.13(-1.57%) |
Jun 13, 2017 | 7.920 | 8.150 | 7.920 | 8.150 | 2,929 | -0.01(-0.11%) |
Jun 12, 2017 | 7.824 | 8.160 | 7.812 | 8.159 | 3,499 | +0.51(+6.66%) |
Jun 09, 2017 | 7.580 | 7.688 | 7.580 | 7.650 | 3,666 | -0.10(-1.29%) |
Jun 08, 2017 | 7.760 | 7.772 | 7.750 | 7.750 | 4,902 | +0.01(+0.13%) |
Jun 07, 2017 | 7.810 | 7.914 | 7.400 | 7.740 | 22,395 | -0.05(-0.64%) |
Jun 06, 2017 | 7.940 | 7.940 | 7.790 | 7.790 | 313 | +0.30(+4.01%) |
Jun 05, 2017 | 7.970 | 7.970 | 7.490 | 7.490 | 5,399 | -0.49(-6.11%) |
Jun 02, 2017 | 7.900 | 7.977 | 7.900 | 7.977 | 772 | +0.43(+5.66%) |
Jun 01, 2017 | 7.610 | 7.678 | 7.550 | 7.550 | 4,109 | -0.23(-2.96%) |
May 30, 2017 | 7.780 | 7.780 | 7.780 | 26 | -0.22(-2.73%) | |
May 26, 2017 | 7.950 | 8.000 | 7.820 | 7.998 | 1,169 | +0.11(+1.37%) |
May 25, 2017 | 7.924 | 7.924 | 7.800 | 7.890 | 4,388 | +0.08(+1.02%) |
May 24, 2017 | 7.988 | 8.000 | 7.750 | 7.810 | 4,000 | -0.19(-2.38%) |
May 23, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 575 | +0.00(+0.00%) |
May 22, 2017 | 8.140 | 8.351 | 8.000 | 8.000 | 4,579 | -0.08(-0.99%) |
May 19, 2017 | 8.230 | 8.466 | 8.080 | 8.080 | 17,949 | -0.40(-4.76%) |
May 18, 2017 | 8.500 | 8.500 | 8.446 | 8.484 | 1,665 | -0.34(-3.86%) |
May 17, 2017 | 9.000 | 9.044 | 8.750 | 8.825 | 4,991 | -0.02(-0.17%) |
May 15, 2017 | 8.840 | 8.840 | 8.840 | 0 | -0.11(-1.22%) | |
May 11, 2017 | 8.949 | 8.949 | 8.949 | 4 | +0.02(+0.21%) | |
May 10, 2017 | 8.600 | 8.949 | 8.600 | 8.930 | 2,853 | +0.34(+3.97%) |
May 09, 2017 | 8.550 | 8.589 | 8.550 | 8.589 | 1,078 | -0.03(-0.36%) |
May 05, 2017 | 8.620 | 8.620 | 8.620 | 3 | -0.09(-1.03%) | |
May 02, 2017 | 8.710 | 8.710 | 8.710 | 52 | -0.01(-0.11%) | |
May 01, 2017 | 8.770 | 8.770 | 8.720 | 8.720 | 1,114 | -0.06(-0.64%) |
Apr 28, 2017 | 8.950 | 8.950 | 8.700 | 8.776 | 1,853 | -0.13(-1.49%) |
Apr 27, 2017 | 8.950 | 8.950 | 8.907 | 8.908 | 1,340 | -0.44(-4.72%) |
Apr 25, 2017 | 9.350 | 9.350 | 9.350 | 6 | +0.50(+5.67%) | |
Apr 24, 2017 | 8.986 | 8.986 | 8.848 | 8.848 | 546 | +0.02(+0.28%) |
Apr 21, 2017 | 9.400 | 9.469 | 8.810 | 8.823 | 1,258 | -0.54(-5.74%) |
Apr 20, 2017 | 9.360 | 9.360 | 9.360 | 9.360 | 141 | -0.07(-0.74%) |
Apr 19, 2017 | 9.430 | 9.430 | 9.430 | 9.430 | 353 | +0.13(+1.40%) |
Apr 18, 2017 | 9.760 | 9.760 | 9.300 | 9.300 | 4,625 | -0.78(-7.74%) |
Apr 13, 2017 | 10.08 | 10.08 | 10.08 | 12 | +0.28(+2.86%) | |
Apr 10, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) | |
Apr 06, 2017 | 9.750 | 9.750 | 9.750 | 13 | -0.04(-0.41%) | |
Apr 05, 2017 | 9.778 | 9.790 | 9.778 | 9.790 | 222 | -0.08(-0.81%) |
Apr 04, 2017 | 10.10 | 10.10 | 9.770 | 9.870 | 540 | +0.09(+0.92%) |
Apr 03, 2017 | 9.751 | 10.12 | 9.700 | 9.780 | 10,572 | -0.26(-2.59%) |
Mar 31, 2017 | 10.06 | 10.50 | 10.04 | 10.04 | 3,555 | +0.42(+4.32%) |
Mar 29, 2017 | 9.624 | 9.624 | 9.624 | 0 | -0.10(-0.98%) | |
Mar 28, 2017 | 9.789 | 9.789 | 9.720 | 9.720 | 634 | +0.21(+2.26%) |
Mar 27, 2017 | 10.00 | 10.00 | 9.505 | 9.505 | 521 | -0.31(-3.13%) |
Mar 23, 2017 | 9.812 | 9.812 | 9.812 | 0 | -0.09(-0.89%) | |
Mar 21, 2017 | 9.900 | 9.900 | 9.900 | 8 | +0.00(+0.00%) | |
Mar 20, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 106 | +0.00(+0.00%) |
Mar 16, 2017 | 9.900 | 9.900 | 9.900 | 1 | +0.15(+1.54%) | |
Mar 14, 2017 | 9.750 | 9.750 | 9.750 | 48 | -0.01(-0.15%) | |
Mar 13, 2017 | 9.765 | 9.765 | 9.765 | 9.765 | 103 | -0.03(-0.35%) |
Mar 10, 2017 | 9.799 | 9.799 | 9.799 | 9.799 | 278 | -0.20(-2.01%) |
Mar 09, 2017 | 10.07 | 10.10 | 10.00 | 10.00 | 976 | -0.00(-0.00%) |
Mar 08, 2017 | 10.00 | 10.05 | 10.00 | 10.00 | 1,892 | -0.50(-4.76%) |
Mar 07, 2017 | 10.10 | 10.50 | 10.10 | 10.50 | 200 | +0.40(+3.96%) |
Mar 06, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.04(+0.38%) |
Mar 03, 2017 | 10.08 | 10.08 | 10.06 | 10.06 | 304 | -0.04(-0.38%) |
Mar 02, 2017 | 10.50 | 10.50 | 10.09 | 10.10 | 500 | -0.40(-3.81%) |
Mar 01, 2017 | 10.00 | 10.50 | 10.00 | 10.50 | 691 | +0.40(+3.96%) |
Feb 28, 2017 | 10.04 | 10.10 | 9.500 | 10.10 | 1,243 | +0.00(+0.01%) |
Feb 27, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 242 | -0.15(-1.47%) |
Feb 23, 2017 | 10.25 | 10.25 | 10.25 | 21 | +0.00(+0.00%) | |
Feb 22, 2017 | 10.29 | 10.29 | 10.25 | 10.25 | 530 | +0.00(+0.00%) |
Feb 21, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 171 | +0.05(+0.49%) |
Feb 17, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 362 | -0.30(-2.86%) |
Feb 14, 2017 | 10.50 | 10.50 | 10.50 | 162 | +0.06(+0.56%) | |
Feb 13, 2017 | 10.44 | 10.44 | 10.44 | 10.44 | 239 | +0.14(+1.37%) |
Feb 10, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.06(+0.63%) |
Feb 09, 2017 | 10.75 | 10.80 | 9.500 | 10.24 | 7,652 | -0.54(-5.01%) |
Feb 08, 2017 | 10.78 | 10.78 | 10.78 | 10.78 | 902 | -0.22(-2.05%) |
Feb 07, 2017 | 10.81 | 11.00 | 10.79 | 11.00 | 5,302 | +0.25(+2.33%) |
Feb 03, 2017 | 10.75 | 10.75 | 10.75 | 10 | -0.20(-1.84%) | |
Feb 02, 2017 | 11.19 | 11.19 | 10.95 | 10.95 | 389 | +0.03(+0.29%) |
Feb 01, 2017 | 10.92 | 10.92 | 10.92 | 10.92 | 1,425 | +0.15(+1.38%) |
Jan 30, 2017 | 10.77 | 10.77 | 10.77 | 17 | -0.08(-0.72%) | |
Jan 27, 2017 | 10.90 | 10.90 | 10.85 | 10.85 | 510 | +0.00(+0.00%) |
Jan 26, 2017 | 11.02 | 11.02 | 10.85 | 10.85 | 6,435 | -0.35(-3.12%) |
Jan 25, 2017 | 11.25 | 11.33 | 11.20 | 11.20 | 1,707 | -0.27(-2.33%) |
Jan 24, 2017 | 11.47 | 11.47 | 11.47 | 11.47 | 250 | +0.38(+3.39%) |
Jan 18, 2017 | 11.09 | 11.09 | 11.09 | 1 | -0.01(-0.05%) | |
Jan 17, 2017 | 11.04 | 11.10 | 11.04 | 11.10 | 1,316 | +0.13(+1.14%) |
Jan 12, 2017 | 10.97 | 10.97 | 10.97 | 0 | -0.38(-3.35%) | |
Jan 11, 2017 | 11.15 | 11.35 | 11.15 | 11.35 | 574 | +0.20(+1.79%) |
Jan 09, 2017 | 11.15 | 11.15 | 11.15 | 191 | +0.00(+0.00%) | |
Jan 04, 2017 | 11.15 | 11.15 | 11.15 | 15 | -0.03(-0.25%) | |
Jan 03, 2017 | 11.10 | 11.37 | 10.96 | 11.18 | 1,740 | -0.07(-0.64%) |
Dec 30, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.65 | 11.65 | 11.05 | 11.25 | 1,378 | -0.44(-3.76%) |
Dec 28, 2016 | 11.11 | 11.85 | 11.03 | 11.69 | 18,684 | +0.72(+6.55%) |
Dec 23, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.40(-3.51%) | |
Dec 22, 2016 | 11.20 | 11.37 | 11.20 | 11.37 | 2,335 | +0.22(+1.97%) |
Dec 21, 2016 | 10.96 | 11.33 | 10.96 | 11.15 | 1,470 | -0.05(-0.45%) |
Dec 20, 2016 | 10.96 | 11.22 | 10.96 | 11.20 | 850 | +0.25(+2.28%) |
Dec 16, 2016 | 10.95 | 10.95 | 10.95 | 0 | -0.20(-1.79%) | |
Dec 15, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 208 | -0.25(-2.19%) |
Dec 13, 2016 | 11.40 | 11.40 | 11.40 | 4 | +0.24(+2.15%) | |
Dec 08, 2016 | 11.16 | 11.16 | 11.16 | 0 | -0.18(-1.59%) | |
Dec 07, 2016 | 11.38 | 11.38 | 11.00 | 11.34 | 2,053 | +0.31(+2.81%) |
Dec 06, 2016 | 10.99 | 11.30 | 10.99 | 11.03 | 2,556 | -0.47(-4.07%) |
Dec 05, 2016 | 11.46 | 11.46 | 11.46 | 11.50 | 416 | -0.40(-3.38%) |
Dec 02, 2016 | 11.90 | 12.00 | 11.90 | 11.90 | 880 | +1.08(+9.98%) |
Dec 01, 2016 | 10.83 | 11.08 | 10.82 | 10.82 | 1,086 | +0.00(+0.00%) |
Nov 30, 2016 | 10.82 | 10.82 | 10.82 | 10.82 | 977 | -0.40(-3.59%) |
Nov 28, 2016 | 11.22 | 11.22 | 11.22 | 4 | -0.78(-6.47%) | |
Nov 25, 2016 | 11.11 | 12.00 | 11.11 | 12.00 | 3,898 | +0.99(+8.99%) |
Nov 22, 2016 | 11.01 | 11.01 | 11.01 | 0 | -0.19(-1.70%) | |
Nov 21, 2016 | 10.97 | 11.25 | 10.97 | 11.20 | 5,784 | +0.38(+3.51%) |
Nov 16, 2016 | 10.82 | 10.82 | 10.82 | 0 | -0.17(-1.54%) | |
Nov 10, 2016 | 10.99 | 10.99 | 10.99 | 0 | -0.01(-0.06%) | |
Nov 09, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 100 | +0.28(+2.59%) |
Nov 08, 2016 | 10.91 | 10.99 | 10.72 | 10.72 | 5,790 | +0.09(+0.84%) |
Nov 07, 2016 | 10.73 | 10.73 | 10.60 | 10.63 | 1,220 | -0.15(-1.44%) |
Nov 04, 2016 | 10.78 | 10.78 | 10.78 | 10.78 | 450 | -0.02(-0.14%) |
Oct 31, 2016 | 10.80 | 10.80 | 10.80 | 35 | +0.19(+1.74%) | |
Oct 28, 2016 | 10.62 | 10.62 | 10.62 | 10.62 | 175 | -0.19(-1.72%) |
Oct 26, 2016 | 10.80 | 10.80 | 10.80 | 0 | +0.01(+0.13%) | |
Oct 25, 2016 | 10.79 | 10.79 | 10.79 | 10.79 | 108 | -0.09(-0.86%) |
Oct 24, 2016 | 10.88 | 10.88 | 10.88 | 10.88 | 1,300 | +0.12(+1.14%) |
Oct 20, 2016 | 10.65 | 10.76 | 10.76 | 10.76 | 400 | -0.23(-2.05%) |
Oct 18, 2016 | 10.60 | 10.98 | 10.98 | 10.98 | 600 | +0.38(+3.61%) |
Oct 17, 2016 | 10.56 | 10.60 | 10.47 | 10.60 | 5,215 | +0.02(+0.19%) |
Oct 11, 2016 | 10.57 | 10.58 | 10.58 | 10.58 | 500 | +0.02(+0.19%) |
Oct 10, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 300 | -0.17(-1.56%) |
Oct 06, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 200 | +0.17(+1.58%) |
Oct 04, 2016 | 10.56 | 10.56 | 10.56 | 10.56 | 500 | -0.19(-1.77%) |