Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.72 | 11.41 | 10.66 | 11.19 | 2,045,954 | +0.46(+4.33%) |
Oct 30, 2017 | 10.58 | 10.76 | 10.43 | 10.72 | 1,369,606 | +0.14(+1.28%) |
Oct 27, 2017 | 10.57 | 10.60 | 10.36 | 10.59 | 736,786 | +0.06(+0.55%) |
Oct 26, 2017 | 10.51 | 10.61 | 10.34 | 10.53 | 574,433 | +0.08(+0.74%) |
Oct 25, 2017 | 10.18 | 10.46 | 10.12 | 10.45 | 917,495 | +0.17(+1.69%) |
Oct 24, 2017 | 10.25 | 10.36 | 10.23 | 10.28 | 979,568 | +0.10(+0.95%) |
Oct 23, 2017 | 10.40 | 10.40 | 10.14 | 10.18 | 2,033,881 | -0.15(-1.50%) |
Oct 20, 2017 | 10.30 | 10.46 | 10.24 | 10.33 | 1,511,285 | +0.10(+0.94%) |
Oct 19, 2017 | 10.24 | 10.25 | 9.977 | 10.24 | 1,376,009 | -0.10(-0.94%) |
Oct 18, 2017 | 10.32 | 10.38 | 10.17 | 10.33 | 615,139 | +0.04(+0.38%) |
Oct 17, 2017 | 10.40 | 10.44 | 10.21 | 10.30 | 826,829 | -0.15(-1.48%) |
Oct 16, 2017 | 10.58 | 10.61 | 10.38 | 10.45 | 990,553 | -0.07(-0.64%) |
Oct 13, 2017 | 10.54 | 10.64 | 10.41 | 10.52 | 1,210,744 | +0.01(+0.09%) |
Oct 12, 2017 | 10.35 | 10.54 | 10.30 | 10.51 | 1,076,667 | +0.15(+1.49%) |
Oct 11, 2017 | 10.19 | 10.35 | 10.17 | 10.35 | 721,229 | +0.15(+1.52%) |
Oct 10, 2017 | 10.22 | 10.24 | 10.11 | 10.20 | 771,547 | +0.05(+0.48%) |
Oct 09, 2017 | 10.16 | 10.24 | 10.06 | 10.15 | 886,017 | +0.00(+0.00%) |
Oct 06, 2017 | 10.16 | 10.24 | 10.10 | 10.15 | 503,839 | -0.04(-0.38%) |
Oct 05, 2017 | 10.17 | 10.21 | 10.04 | 10.19 | 889,180 | +0.04(+0.38%) |
Oct 04, 2017 | 10.20 | 10.21 | 10.07 | 10.15 | 832,422 | -0.08(-0.76%) |
Oct 03, 2017 | 10.30 | 10.40 | 10.12 | 10.23 | 966,335 | -0.07(-0.66%) |
Oct 02, 2017 | 10.25 | 10.40 | 10.20 | 10.30 | 665,987 | +0.10(+0.95%) |
Sep 29, 2017 | 10.24 | 10.28 | 9.996 | 10.20 | 1,496,049 | +0.00(+0.00%) |
Sep 28, 2017 | 9.957 | 10.24 | 9.832 | 10.20 | 1,220,941 | +0.24(+2.43%) |
Sep 27, 2017 | 9.851 | 10.10 | 9.725 | 9.957 | 1,576,690 | +0.21(+2.18%) |
Sep 26, 2017 | 9.687 | 9.812 | 9.575 | 9.745 | 1,481,015 | +0.14(+1.41%) |
Sep 25, 2017 | 9.638 | 9.725 | 9.416 | 9.609 | 1,963,302 | -0.12(-1.19%) |
Sep 22, 2017 | 9.493 | 9.754 | 9.445 | 9.725 | 939,653 | +0.18(+1.92%) |
Sep 21, 2017 | 9.474 | 9.590 | 9.329 | 9.542 | 1,520,201 | +0.06(+0.61%) |
Sep 20, 2017 | 9.600 | 9.613 | 9.290 | 9.484 | 1,495,946 | -0.09(-0.91%) |
Sep 19, 2017 | 9.735 | 9.735 | 9.464 | 9.571 | 955,832 | -0.08(-0.80%) |
Sep 18, 2017 | 9.368 | 9.687 | 9.329 | 9.648 | 1,054,598 | +0.32(+3.42%) |
Sep 15, 2017 | 9.174 | 9.377 | 9.029 | 9.329 | 1,510,888 | +0.19(+2.12%) |
Sep 14, 2017 | 9.087 | 9.174 | 8.971 | 9.136 | 1,280,457 | +0.00(+0.00%) |
Sep 13, 2017 | 8.884 | 9.194 | 8.865 | 9.136 | 1,298,073 | +0.21(+2.38%) |
Sep 12, 2017 | 8.875 | 9.008 | 8.788 | 8.923 | 791,987 | +0.09(+0.98%) |
Sep 11, 2017 | 8.739 | 8.846 | 8.662 | 8.836 | 601,476 | +0.18(+2.12%) |
Sep 08, 2017 | 8.575 | 8.701 | 8.522 | 8.652 | 1,126,114 | +0.05(+0.56%) |
Sep 07, 2017 | 8.652 | 8.691 | 8.556 | 8.604 | 842,955 | -0.03(-0.34%) |
Sep 06, 2017 | 8.672 | 8.681 | 8.507 | 8.633 | 670,801 | +0.02(+0.22%) |
Sep 05, 2017 | 8.720 | 8.826 | 8.498 | 8.614 | 810,273 | -0.16(-1.87%) |
Sep 01, 2017 | 8.546 | 8.817 | 8.536 | 8.778 | 913,532 | +0.29(+3.42%) |
Aug 31, 2017 | 8.691 | 8.725 | 8.478 | 8.488 | 1,220,502 | -0.17(-2.01%) |
Aug 30, 2017 | 8.546 | 8.710 | 8.501 | 8.662 | 797,033 | +0.13(+1.47%) |
Aug 29, 2017 | 8.198 | 8.575 | 8.159 | 8.536 | 1,543,753 | +0.19(+2.32%) |
Aug 28, 2017 | 8.295 | 8.372 | 8.188 | 8.343 | 1,054,860 | +0.09(+1.05%) |
Aug 25, 2017 | 8.362 | 8.362 | 8.130 | 8.256 | 1,156,502 | -0.16(-1.95%) |
Aug 24, 2017 | 8.411 | 8.498 | 8.310 | 8.420 | 930,364 | +0.05(+0.58%) |
Aug 23, 2017 | 8.285 | 8.449 | 8.285 | 8.372 | 691,050 | -0.01(-0.17%) |
Aug 22, 2017 | 8.362 | 8.507 | 8.314 | 8.386 | 1,410,961 | +0.08(+0.99%) |
Aug 21, 2017 | 8.159 | 8.333 | 8.067 | 8.304 | 1,104,345 | +0.13(+1.54%) |
Aug 18, 2017 | 8.082 | 8.241 | 8.043 | 8.179 | 763,032 | +0.08(+0.95%) |
Aug 17, 2017 | 8.469 | 8.469 | 8.101 | 8.101 | 1,485,533 | -0.44(-5.20%) |
Aug 16, 2017 | 8.507 | 8.614 | 8.430 | 8.546 | 950,604 | +0.15(+1.73%) |
Aug 15, 2017 | 8.478 | 8.575 | 8.343 | 8.401 | 1,096,344 | -0.11(-1.25%) |
Aug 14, 2017 | 8.565 | 8.643 | 8.440 | 8.507 | 869,178 | +0.07(+0.80%) |
Aug 11, 2017 | 8.266 | 8.459 | 8.237 | 8.440 | 1,163,590 | +0.19(+2.34%) |
Aug 10, 2017 | 8.507 | 8.507 | 8.237 | 8.246 | 1,177,235 | -0.36(-4.16%) |
Aug 09, 2017 | 8.720 | 8.720 | 8.483 | 8.604 | 1,120,249 | -0.21(-2.41%) |
Aug 08, 2017 | 8.855 | 8.971 | 8.730 | 8.817 | 1,726,075 | +0.01(+0.11%) |
Aug 07, 2017 | 8.498 | 8.817 | 8.498 | 8.807 | 1,514,038 | +0.33(+3.88%) |
Aug 04, 2017 | 8.556 | 8.638 | 8.411 | 8.478 | 1,221,637 | -0.09(-1.02%) |
Aug 03, 2017 | 8.846 | 8.904 | 8.536 | 8.565 | 1,702,839 | -0.30(-3.38%) |
Aug 02, 2017 | 9.213 | 9.358 | 8.768 | 8.865 | 2,418,066 | -0.31(-3.37%) |
Aug 01, 2017 | 9.812 | 10.14 | 8.884 | 9.174 | 5,048,648 | -0.85(-8.49%) |
Jul 31, 2017 | 10.17 | 10.30 | 9.890 | 10.03 | 1,909,023 | -0.12(-1.14%) |
Jul 28, 2017 | 10.36 | 10.45 | 10.06 | 10.14 | 1,788,055 | -0.31(-2.96%) |
Jul 27, 2017 | 10.75 | 10.88 | 10.36 | 10.45 | 1,573,761 | -0.24(-2.26%) |
Jul 26, 2017 | 10.70 | 10.77 | 10.55 | 10.69 | 1,185,415 | +0.05(+0.45%) |
Jul 25, 2017 | 10.63 | 10.66 | 10.53 | 10.64 | 851,362 | +0.00(+0.00%) |
Jul 24, 2017 | 10.58 | 10.66 | 10.49 | 10.64 | 800,271 | +0.05(+0.50%) |
Jul 21, 2017 | 10.52 | 10.61 | 10.21 | 10.59 | 1,584,718 | +0.10(+0.97%) |
Jul 20, 2017 | 10.53 | 10.32 | 10.49 | 663,126 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.31 | 10.54 | 10.31 | 10.53 | 957,843 | +0.32(+3.12%) |
Jul 18, 2017 | 10.05 | 10.21 | 9.996 | 10.21 | 905,221 | +0.11(+1.05%) |
Jul 17, 2017 | 10.03 | 10.17 | 9.851 | 10.10 | 759,571 | +0.08(+0.77%) |
Jul 14, 2017 | 9.851 | 10.04 | 9.783 | 10.03 | 777,204 | +0.19(+1.97%) |
Jul 13, 2017 | 9.851 | 9.924 | 9.638 | 9.832 | 1,510,049 | -0.03(-0.29%) |
Jul 12, 2017 | 9.841 | 9.957 | 9.793 | 9.861 | 685,235 | +0.15(+1.59%) |
Jul 11, 2017 | 9.580 | 9.754 | 9.522 | 9.706 | 959,775 | +0.12(+1.21%) |
Jul 10, 2017 | 9.493 | 9.667 | 9.387 | 9.590 | 874,831 | +0.09(+0.92%) |
Jul 07, 2017 | 9.464 | 9.629 | 9.401 | 9.503 | 1,246,288 | +0.10(+1.03%) |
Jul 06, 2017 | 9.368 | 9.600 | 9.339 | 9.406 | 1,015,428 | -0.09(-0.92%) |
Jul 05, 2017 | 9.377 | 9.542 | 9.339 | 9.493 | 885,164 | +0.15(+1.66%) |
Jul 03, 2017 | 9.542 | 9.609 | 9.290 | 9.339 | 619,141 | -0.11(-1.13%) |
Jun 30, 2017 | 9.493 | 9.677 | 9.310 | 9.445 | 1,435,077 | -0.04(-0.41%) |
Jun 29, 2017 | 10.04 | 10.05 | 9.376 | 9.484 | 1,429,655 | -0.62(-6.12%) |
Jun 28, 2017 | 9.832 | 10.13 | 9.542 | 10.10 | 1,368,471 | +0.31(+3.16%) |
Jun 27, 2017 | 9.957 | 10.04 | 9.706 | 9.793 | 1,202,343 | -0.23(-2.31%) |
Jun 26, 2017 | 10.34 | 10.43 | 10.01 | 10.03 | 631,962 | -0.25(-2.45%) |
Jun 23, 2017 | 10.31 | 10.44 | 10.22 | 10.28 | 1,037,290 | -0.02(-0.19%) |
Jun 22, 2017 | 10.30 | 10.47 | 10.24 | 10.30 | 1,061,534 | -0.03(-0.28%) |
Jun 21, 2017 | 10.38 | 10.61 | 10.26 | 10.32 | 1,087,359 | +0.01(+0.09%) |
Jun 20, 2017 | 10.45 | 10.53 | 10.20 | 10.31 | 1,367,051 | -0.13(-1.20%) |
Jun 19, 2017 | 10.32 | 10.53 | 10.31 | 10.44 | 1,045,398 | +0.23(+2.27%) |
Jun 16, 2017 | 10.01 | 10.30 | 10.01 | 10.21 | 1,421,772 | +0.14(+1.34%) |
Jun 15, 2017 | 10.10 | 10.27 | 9.996 | 10.07 | 1,322,193 | -0.30(-2.89%) |
Jun 14, 2017 | 10.71 | 10.85 | 10.23 | 10.37 | 1,319,773 | -0.35(-3.25%) |
Jun 13, 2017 | 10.91 | 11.10 | 10.65 | 10.72 | 970,756 | -0.01(-0.09%) |
Jun 12, 2017 | 10.90 | 11.04 | 10.46 | 10.73 | 1,909,723 | -0.30(-2.72%) |
Jun 09, 2017 | 11.75 | 11.94 | 10.78 | 11.03 | 1,951,176 | -0.80(-6.78%) |
Jun 08, 2017 | 11.60 | 11.84 | 11.49 | 11.83 | 819,547 | +0.29(+2.51%) |
Jun 07, 2017 | 11.37 | 11.72 | 11.37 | 11.54 | 979,999 | +0.20(+1.79%) |
Jun 06, 2017 | 11.14 | 11.48 | 11.02 | 11.34 | 1,099,245 | +0.17(+1.56%) |
Jun 05, 2017 | 10.91 | 11.22 | 10.89 | 11.17 | 719,691 | +0.20(+1.85%) |
Jun 02, 2017 | 11.02 | 11.09 | 10.90 | 10.96 | 1,176,364 | -0.02(-0.18%) |
Jun 01, 2017 | 10.99 | 11.12 | 10.87 | 10.98 | 849,354 | +0.02(+0.18%) |
May 31, 2017 | 11.33 | 11.37 | 10.87 | 10.96 | 1,694,007 | -0.29(-2.58%) |
May 30, 2017 | 11.33 | 11.41 | 11.19 | 11.25 | 1,084,645 | -0.10(-0.85%) |
May 26, 2017 | 11.04 | 11.36 | 10.81 | 11.35 | 1,049,871 | +0.30(+2.71%) |
May 25, 2017 | 11.06 | 11.20 | 10.98 | 11.05 | 1,322,316 | +0.03(+0.26%) |
May 24, 2017 | 10.90 | 11.04 | 10.81 | 11.02 | 916,935 | +0.20(+1.88%) |
May 23, 2017 | 10.79 | 10.90 | 10.65 | 10.82 | 926,147 | +0.07(+0.63%) |
May 22, 2017 | 10.62 | 10.78 | 10.56 | 10.75 | 955,223 | +0.15(+1.46%) |
May 19, 2017 | 10.39 | 10.70 | 10.39 | 10.60 | 1,156,147 | +0.12(+1.11%) |
May 18, 2017 | 10.52 | 10.68 | 10.37 | 10.48 | 1,265,254 | -0.05(-0.46%) |
May 17, 2017 | 11.10 | 11.11 | 10.41 | 10.53 | 3,276,095 | -0.75(-6.68%) |
May 16, 2017 | 11.38 | 11.38 | 11.18 | 11.28 | 1,229,711 | -0.02(-0.17%) |
May 15, 2017 | 11.32 | 11.39 | 11.20 | 11.30 | 1,255,951 | +0.02(+0.17%) |
May 12, 2017 | 11.48 | 11.54 | 11.23 | 11.28 | 1,038,888 | -0.22(-1.93%) |
May 11, 2017 | 11.52 | 11.68 | 11.35 | 11.50 | 1,410,776 | -0.06(-0.50%) |
May 10, 2017 | 11.70 | 11.85 | 11.48 | 11.56 | 1,148,581 | -0.02(-0.17%) |
May 09, 2017 | 11.39 | 11.67 | 11.39 | 11.58 | 910,994 | +0.24(+2.13%) |
May 08, 2017 | 11.44 | 11.44 | 11.28 | 11.34 | 731,922 | -0.12(-1.01%) |
May 05, 2017 | 11.64 | 11.64 | 11.23 | 11.46 | 1,151,768 | -0.11(-0.92%) |
May 04, 2017 | 11.36 | 11.63 | 11.25 | 11.56 | 1,178,688 | +0.22(+1.96%) |
May 03, 2017 | 11.27 | 11.37 | 11.14 | 11.34 | 1,035,705 | +0.02(+0.17%) |
May 02, 2017 | 11.67 | 11.68 | 11.22 | 11.32 | 1,902,748 | -0.37(-3.14%) |
May 01, 2017 | 11.44 | 11.82 | 11.44 | 11.69 | 1,713,039 | +0.30(+2.63%) |
Apr 28, 2017 | 11.92 | 11.92 | 10.63 | 11.39 | 4,247,825 | -0.53(-4.46%) |
Apr 27, 2017 | 11.58 | 12.06 | 11.53 | 11.92 | 2,301,963 | +0.34(+2.92%) |
Apr 26, 2017 | 11.68 | 11.68 | 11.43 | 11.58 | 1,330,055 | -0.12(-0.99%) |
Apr 25, 2017 | 11.56 | 11.75 | 11.45 | 11.70 | 1,192,044 | +0.21(+1.85%) |
Apr 24, 2017 | 11.56 | 11.58 | 11.23 | 11.48 | 1,096,107 | +0.14(+1.28%) |
Apr 21, 2017 | 11.46 | 11.46 | 11.21 | 11.34 | 1,648,164 | -0.14(-1.26%) |
Apr 20, 2017 | 11.08 | 11.51 | 10.92 | 11.48 | 1,898,626 | +0.49(+4.49%) |
Apr 19, 2017 | 10.94 | 11.04 | 10.83 | 10.99 | 1,367,660 | +0.14(+1.34%) |
Apr 18, 2017 | 10.77 | 10.90 | 10.61 | 10.85 | 1,425,506 | +0.02(+0.18%) |
Apr 17, 2017 | 10.58 | 10.84 | 10.45 | 10.83 | 1,346,117 | +0.29(+2.75%) |
Apr 13, 2017 | 10.78 | 10.97 | 10.54 | 10.54 | 1,011,321 | -0.30(-2.77%) |
Apr 12, 2017 | 10.85 | 11.02 | 10.79 | 10.84 | 1,221,378 | +0.01(+0.09%) |
Apr 11, 2017 | 10.95 | 11.01 | 10.71 | 10.83 | 1,273,880 | -0.18(-1.67%) |
Apr 10, 2017 | 11.15 | 11.22 | 10.88 | 11.01 | 1,344,433 | -0.12(-1.04%) |
Apr 07, 2017 | 11.06 | 11.25 | 11.02 | 11.13 | 1,321,589 | +0.06(+0.52%) |
Apr 06, 2017 | 10.92 | 11.12 | 10.74 | 11.07 | 989,119 | +0.20(+1.87%) |
Apr 05, 2017 | 11.11 | 11.19 | 10.81 | 10.87 | 1,399,026 | -0.21(-1.92%) |
Apr 04, 2017 | 11.11 | 11.27 | 11.02 | 11.08 | 1,428,573 | -0.10(-0.87%) |
Apr 03, 2017 | 11.22 | 11.37 | 11.13 | 11.18 | 1,538,701 | -0.03(-0.26%) |
Mar 31, 2017 | 10.88 | 11.25 | 10.74 | 11.20 | 2,687,423 | +0.30(+2.75%) |
Mar 30, 2017 | 10.69 | 10.92 | 10.68 | 10.90 | 752,777 | +0.18(+1.71%) |
Mar 29, 2017 | 10.73 | 10.78 | 10.66 | 10.72 | 644,807 | -0.06(-0.54%) |
Mar 28, 2017 | 10.71 | 10.82 | 10.59 | 10.78 | 769,569 | -0.01(-0.09%) |
Mar 27, 2017 | 10.49 | 10.83 | 10.36 | 10.79 | 775,544 | +0.20(+1.92%) |
Mar 24, 2017 | 10.60 | 10.75 | 10.51 | 10.59 | 660,108 | +0.09(+0.83%) |
Mar 23, 2017 | 10.42 | 10.58 | 10.35 | 10.50 | 728,230 | +0.08(+0.74%) |
Mar 22, 2017 | 10.22 | 10.46 | 10.21 | 10.42 | 1,061,510 | +0.18(+1.79%) |
Mar 21, 2017 | 10.87 | 10.87 | 10.22 | 10.24 | 1,467,077 | -0.62(-5.70%) |
Mar 20, 2017 | 10.76 | 10.92 | 10.65 | 10.86 | 1,314,361 | +0.14(+1.26%) |
Mar 17, 2017 | 10.61 | 10.78 | 10.57 | 10.72 | 1,729,494 | +0.14(+1.28%) |
Mar 16, 2017 | 10.61 | 10.72 | 10.40 | 10.59 | 822,215 | +0.06(+0.55%) |
Mar 15, 2017 | 10.61 | 10.62 | 10.42 | 10.53 | 1,543,960 | -0.01(-0.09%) |
Mar 14, 2017 | 10.69 | 10.70 | 10.52 | 10.54 | 1,196,968 | -0.15(-1.45%) |
Mar 13, 2017 | 10.56 | 10.69 | 10.40 | 10.69 | 1,341,922 | +0.16(+1.56%) |
Mar 10, 2017 | 10.31 | 10.55 | 10.28 | 10.53 | 1,672,747 | +0.33(+3.22%) |
Mar 09, 2017 | 10.34 | 10.38 | 10.16 | 10.20 | 1,147,822 | -0.18(-1.77%) |
Mar 08, 2017 | 10.27 | 10.57 | 10.20 | 10.38 | 1,602,060 | +0.10(+0.94%) |
Mar 07, 2017 | 10.14 | 10.32 | 10.14 | 10.29 | 1,455,731 | +0.14(+1.43%) |
Mar 06, 2017 | 9.890 | 10.16 | 9.783 | 10.14 | 1,830,700 | +0.23(+2.34%) |
Mar 03, 2017 | 9.899 | 10.02 | 9.861 | 9.909 | 1,549,967 | +0.00(+0.00%) |
Mar 02, 2017 | 9.803 | 9.977 | 9.764 | 9.909 | 1,730,763 | +0.10(+0.99%) |
Mar 01, 2017 | 9.609 | 9.880 | 9.503 | 9.812 | 1,814,353 | +0.32(+3.36%) |
Feb 28, 2017 | 9.532 | 9.600 | 9.406 | 9.493 | 2,068,715 | -0.04(-0.41%) |
Feb 27, 2017 | 9.803 | 9.822 | 9.445 | 9.532 | 2,485,353 | -0.26(-2.67%) |
Feb 24, 2017 | 9.716 | 9.832 | 9.619 | 9.793 | 1,407,000 | -0.02(-0.20%) |
Feb 23, 2017 | 9.793 | 9.890 | 9.542 | 9.812 | 1,787,567 | +0.05(+0.50%) |
Feb 22, 2017 | 10.01 | 10.05 | 9.754 | 9.764 | 1,643,330 | -0.23(-2.32%) |
Feb 21, 2017 | 9.716 | 10.01 | 9.687 | 9.996 | 2,111,260 | +0.28(+2.89%) |
Feb 17, 2017 | 9.716 | 9.716 | 9.716 | 0 | +0.04(+0.40%) | |
Feb 16, 2017 | 9.232 | 9.687 | 9.174 | 9.677 | 2,684,995 | +0.40(+4.27%) |
Feb 15, 2017 | 9.232 | 9.310 | 8.976 | 9.281 | 4,114,483 | -0.01(-0.10%) |
Feb 14, 2017 | 9.039 | 9.580 | 8.749 | 9.290 | 9,212,450 | -0.80(-7.95%) |
Feb 13, 2017 | 9.745 | 10.10 | 9.687 | 10.09 | 5,742,461 | +0.45(+4.71%) |
Feb 10, 2017 | 9.629 | 9.716 | 9.382 | 9.638 | 2,046,040 | +0.04(+0.40%) |
Feb 09, 2017 | 9.387 | 9.677 | 9.368 | 9.600 | 1,749,772 | +0.26(+2.80%) |
Feb 08, 2017 | 9.281 | 9.339 | 9.126 | 9.339 | 1,914,149 | +0.06(+0.62%) |
Feb 07, 2017 | 9.648 | 9.677 | 9.223 | 9.281 | 1,990,876 | -0.37(-3.81%) |
Feb 06, 2017 | 9.658 | 9.658 | 9.474 | 9.648 | 1,086,974 | -0.09(-0.89%) |
Feb 03, 2017 | 9.658 | 9.870 | 9.619 | 9.735 | 1,453,726 | +0.15(+1.51%) |
Feb 02, 2017 | 9.339 | 9.851 | 9.319 | 9.590 | 2,039,431 | +0.28(+3.01%) |
Feb 01, 2017 | 9.194 | 9.368 | 9.136 | 9.310 | 1,341,302 | +0.21(+2.34%) |
Jan 31, 2017 | 9.136 | 9.184 | 9.020 | 9.097 | 1,262,730 | -0.12(-1.26%) |
Jan 30, 2017 | 9.310 | 9.312 | 9.068 | 9.213 | 1,581,731 | -0.16(-1.75%) |
Jan 27, 2017 | 9.464 | 9.495 | 9.348 | 9.377 | 914,325 | -0.03(-0.31%) |
Jan 26, 2017 | 9.571 | 9.571 | 9.397 | 9.406 | 1,308,600 | -0.13(-1.32%) |
Jan 25, 2017 | 9.580 | 9.638 | 9.445 | 9.532 | 2,251,109 | +0.09(+0.92%) |
Jan 24, 2017 | 9.242 | 9.609 | 9.194 | 9.445 | 2,015,043 | +0.21(+2.30%) |
Jan 23, 2017 | 9.329 | 9.464 | 9.165 | 9.232 | 1,355,498 | -0.14(-1.44%) |
Jan 20, 2017 | 9.368 | 9.493 | 9.300 | 9.368 | 2,136,591 | +0.01(+0.10%) |
Jan 19, 2017 | 9.513 | 9.561 | 9.165 | 9.358 | 2,231,591 | -0.17(-1.83%) |
Jan 18, 2017 | 9.571 | 9.638 | 9.445 | 9.532 | 2,255,111 | +0.07(+0.72%) |
Jan 17, 2017 | 10.03 | 10.03 | 9.464 | 9.464 | 1,937,938 | -0.65(-6.41%) |
Jan 13, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.03(-0.29%) | |
Jan 12, 2017 | 10.33 | 10.33 | 9.890 | 10.14 | 859,558 | -0.25(-2.42%) |
Jan 11, 2017 | 10.32 | 10.40 | 10.19 | 10.39 | 842,164 | +0.06(+0.56%) |
Jan 10, 2017 | 10.09 | 10.44 | 10.09 | 10.33 | 1,225,447 | +0.29(+2.89%) |
Jan 09, 2017 | 9.928 | 10.29 | 9.899 | 10.04 | 1,287,128 | +0.12(+1.17%) |
Jan 06, 2017 | 10.01 | 10.09 | 9.861 | 9.928 | 1,279,965 | -0.08(-0.77%) |
Jan 05, 2017 | 10.21 | 10.29 | 10.01 | 10.01 | 1,341,903 | -0.25(-2.45%) |
Jan 04, 2017 | 10.35 | 10.45 | 10.18 | 10.26 | 1,109,201 | -0.04(-0.38%) |
Jan 03, 2017 | 10.32 | 10.53 | 10.17 | 10.30 | 1,189,239 | +0.10(+0.95%) |
Dec 30, 2016 | 10.20 | 10.20 | 10.20 | 0 | -0.26(-2.50%) | |
Dec 29, 2016 | 10.62 | 10.62 | 10.34 | 10.46 | 834,644 | -0.11(-1.01%) |
Dec 28, 2016 | 11.14 | 11.14 | 10.55 | 10.57 | 1,128,998 | -0.29(-2.67%) |
Dec 27, 2016 | 10.63 | 10.91 | 10.63 | 10.86 | 1,197,149 | +0.20(+1.91%) |
Dec 23, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.06(+0.55%) | |
Dec 22, 2016 | 10.73 | 10.74 | 10.45 | 10.60 | 815,675 | -0.10(-0.90%) |
Dec 21, 2016 | 10.61 | 10.81 | 10.57 | 10.69 | 749,923 | +0.08(+0.73%) |
Dec 20, 2016 | 10.51 | 10.86 | 10.48 | 10.61 | 2,032,386 | +0.13(+1.20%) |
Dec 19, 2016 | 10.44 | 10.61 | 10.39 | 10.49 | 879,233 | +0.12(+1.12%) |
Dec 16, 2016 | 10.66 | 10.78 | 10.35 | 10.37 | 1,637,651 | -0.27(-2.54%) |
Dec 15, 2016 | 10.52 | 10.82 | 10.50 | 10.64 | 1,346,170 | +0.15(+1.47%) |
Dec 14, 2016 | 10.44 | 10.76 | 10.44 | 10.49 | 1,391,675 | +0.06(+0.56%) |
Dec 13, 2016 | 10.37 | 10.61 | 10.28 | 10.43 | 1,567,958 | +0.09(+0.84%) |
Dec 12, 2016 | 10.44 | 10.72 | 10.22 | 10.34 | 2,369,506 | -0.15(-1.47%) |
Dec 09, 2016 | 10.99 | 11.14 | 10.47 | 10.50 | 2,097,758 | -0.49(-4.49%) |
Dec 08, 2016 | 11.08 | 11.39 | 10.96 | 10.99 | 2,243,319 | -0.07(-0.61%) |
Dec 07, 2016 | 10.82 | 11.12 | 10.79 | 11.06 | 1,124,882 | +0.17(+1.60%) |
Dec 06, 2016 | 11.01 | 11.07 | 10.72 | 10.89 | 1,104,740 | +0.02(+0.18%) |
Dec 05, 2016 | 10.83 | 10.90 | 10.58 | 10.87 | 1,831,902 | +0.36(+3.40%) |
Dec 02, 2016 | 10.36 | 10.63 | 10.31 | 10.51 | 1,258,647 | +0.16(+1.59%) |
Dec 01, 2016 | 11.37 | 11.47 | 10.21 | 10.34 | 2,718,968 | -1.08(-9.48%) |
Nov 30, 2016 | 11.69 | 11.73 | 11.39 | 11.43 | 1,696,221 | -0.20(-1.75%) |
Nov 29, 2016 | 11.65 | 11.78 | 11.52 | 11.63 | 760,565 | -0.06(-0.50%) |
Nov 28, 2016 | 11.54 | 11.77 | 11.50 | 11.69 | 1,200,977 | +0.10(+0.83%) |
Nov 25, 2016 | 11.78 | 11.82 | 11.58 | 11.59 | 659,129 | -0.23(-1.96%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.13(+1.07%) | |
Nov 22, 2016 | 11.99 | 12.06 | 11.65 | 11.70 | 2,119,606 | -0.21(-1.79%) |
Nov 21, 2016 | 11.99 | 12.03 | 11.71 | 11.91 | 1,865,604 | +0.21(+1.82%) |
Nov 18, 2016 | 11.43 | 11.77 | 11.38 | 11.70 | 1,652,216 | +0.29(+2.54%) |
Nov 17, 2016 | 11.12 | 11.48 | 10.98 | 11.41 | 1,864,558 | +0.40(+3.60%) |
Nov 16, 2016 | 10.90 | 11.02 | 10.83 | 11.01 | 1,761,493 | +0.09(+0.80%) |
Nov 15, 2016 | 11.08 | 11.11 | 10.88 | 10.92 | 3,075,979 | -0.07(-0.62%) |
Nov 14, 2016 | 11.20 | 11.33 | 10.94 | 10.99 | 2,213,090 | -0.13(-1.13%) |
Nov 11, 2016 | 10.86 | 11.13 | 10.86 | 11.12 | 2,304,847 | +0.33(+3.05%) |
Nov 10, 2016 | 10.98 | 11.09 | 10.72 | 10.79 | 2,201,741 | -0.03(-0.27%) |
Nov 09, 2016 | 10.31 | 10.87 | 10.21 | 10.82 | 2,778,985 | -0.05(-0.45%) |
Nov 08, 2016 | 10.73 | 11.06 | 10.50 | 10.87 | 1,632,784 | +0.31(+2.93%) |
Nov 07, 2016 | 10.31 | 10.68 | 10.19 | 10.56 | 2,229,871 | +0.47(+4.70%) |
Nov 04, 2016 | 9.909 | 10.16 | 9.687 | 10.08 | 2,535,186 | +0.21(+2.15%) |
Nov 03, 2016 | 10.21 | 10.25 | 9.861 | 9.870 | 1,687,030 | -0.37(-3.59%) |
Nov 02, 2016 | 9.986 | 10.36 | 9.841 | 10.24 | 2,568,097 | +0.35(+3.52%) |