Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.698 | 9.698 | 9.698 | 0 | -0.14(-1.37%) | |
Dec 28, 2017 | 9.795 | 9.891 | 9.717 | 9.833 | 457,330 | +0.06(+0.59%) |
Dec 27, 2017 | 9.737 | 9.949 | 9.727 | 9.775 | 658,016 | +0.02(+0.20%) |
Dec 26, 2017 | 9.823 | 9.852 | 9.717 | 9.756 | 699,732 | -0.20(-2.03%) |
Dec 22, 2017 | 9.968 | 10.10 | 9.852 | 9.959 | 433,450 | -0.01(-0.10%) |
Dec 21, 2017 | 10.20 | 10.21 | 9.959 | 9.968 | 589,486 | -0.21(-2.08%) |
Dec 20, 2017 | 10.18 | 10.31 | 9.944 | 10.18 | 697,123 | +0.10(+0.96%) |
Dec 19, 2017 | 10.08 | 10.23 | 10.06 | 10.08 | 679,577 | -0.01(-0.10%) |
Dec 18, 2017 | 10.25 | 10.31 | 10.05 | 10.09 | 990,792 | -0.08(-0.76%) |
Dec 15, 2017 | 9.862 | 10.27 | 9.862 | 10.17 | 1,562,746 | +0.34(+3.43%) |
Dec 14, 2017 | 9.833 | 10.06 | 9.756 | 9.833 | 895,073 | +0.02(+0.20%) |
Dec 13, 2017 | 9.862 | 10.02 | 9.727 | 9.814 | 904,009 | -0.05(-0.49%) |
Dec 12, 2017 | 9.930 | 9.959 | 9.746 | 9.862 | 868,643 | -0.06(-0.58%) |
Dec 11, 2017 | 9.708 | 9.930 | 9.698 | 9.920 | 762,815 | +0.22(+2.29%) |
Dec 08, 2017 | 10.02 | 10.06 | 9.669 | 9.698 | 758,857 | -0.20(-2.05%) |
Dec 07, 2017 | 9.833 | 10.04 | 9.785 | 9.901 | 788,307 | +0.15(+1.58%) |
Dec 06, 2017 | 9.804 | 9.891 | 9.674 | 9.746 | 649,472 | -0.14(-1.46%) |
Dec 05, 2017 | 9.746 | 10.04 | 9.573 | 9.891 | 976,585 | +0.12(+1.18%) |
Dec 04, 2017 | 10.19 | 10.22 | 9.766 | 9.775 | 956,477 | -0.31(-3.06%) |
Dec 01, 2017 | 10.21 | 10.21 | 9.814 | 10.08 | 1,236,757 | -0.12(-1.14%) |
Nov 30, 2017 | 10.44 | 10.56 | 10.16 | 10.20 | 1,149,670 | -0.14(-1.31%) |
Nov 29, 2017 | 11.02 | 11.16 | 10.30 | 10.33 | 1,184,524 | -0.69(-6.22%) |
Nov 28, 2017 | 11.05 | 11.10 | 10.95 | 11.02 | 761,472 | +0.03(+0.26%) |
Nov 27, 2017 | 11.04 | 11.15 | 10.93 | 10.99 | 911,411 | -0.11(-0.96%) |
Nov 24, 2017 | 10.86 | 11.11 | 10.83 | 11.10 | 485,238 | +0.28(+2.59%) |
Nov 22, 2017 | 10.91 | 10.94 | 10.80 | 10.82 | 417,161 | -0.07(-0.62%) |
Nov 21, 2017 | 10.76 | 10.93 | 10.68 | 10.88 | 667,652 | +0.22(+2.08%) |
Nov 20, 2017 | 10.57 | 10.72 | 10.57 | 10.66 | 609,513 | +0.15(+1.47%) |
Nov 17, 2017 | 10.51 | 10.58 | 10.33 | 10.51 | 832,384 | +0.03(+0.28%) |
Nov 16, 2017 | 10.39 | 10.61 | 10.34 | 10.48 | 862,581 | +0.15(+1.50%) |
Nov 15, 2017 | 10.41 | 10.42 | 10.15 | 10.33 | 563,840 | -0.19(-1.83%) |
Nov 14, 2017 | 10.59 | 10.61 | 10.33 | 10.52 | 695,727 | -0.10(-0.91%) |
Nov 13, 2017 | 10.55 | 10.64 | 10.47 | 10.61 | 595,086 | +0.01(+0.09%) |
Nov 10, 2017 | 10.64 | 10.80 | 10.59 | 10.61 | 591,575 | -0.06(-0.54%) |
Nov 09, 2017 | 10.96 | 10.98 | 10.53 | 10.66 | 1,154,818 | -0.41(-3.75%) |
Nov 08, 2017 | 10.89 | 11.13 | 10.77 | 11.08 | 642,563 | +0.12(+1.06%) |
Nov 07, 2017 | 10.77 | 11.16 | 10.70 | 10.96 | 997,577 | -0.05(-0.44%) |
Nov 06, 2017 | 10.83 | 11.04 | 10.78 | 11.01 | 1,024,068 | +0.24(+2.24%) |
Nov 03, 2017 | 10.79 | 10.95 | 10.52 | 10.77 | 1,217,332 | +0.03(+0.27%) |
Nov 02, 2017 | 10.38 | 10.76 | 10.18 | 10.74 | 1,219,915 | +0.32(+3.06%) |
Nov 01, 2017 | 11.21 | 11.43 | 10.34 | 10.42 | 1,738,663 | -0.74(-6.65%) |
Oct 31, 2017 | 10.70 | 11.39 | 10.64 | 11.16 | 2,049,671 | +0.46(+4.33%) |
Oct 30, 2017 | 10.56 | 10.74 | 10.41 | 10.70 | 1,372,093 | +0.14(+1.28%) |
Oct 27, 2017 | 10.55 | 10.58 | 10.34 | 10.57 | 738,124 | +0.06(+0.55%) |
Oct 26, 2017 | 10.49 | 10.60 | 10.33 | 10.51 | 575,476 | +0.08(+0.74%) |
Oct 25, 2017 | 10.16 | 10.44 | 10.10 | 10.43 | 919,161 | +0.17(+1.69%) |
Oct 24, 2017 | 10.23 | 10.34 | 10.21 | 10.26 | 981,347 | +0.10(+0.95%) |
Oct 23, 2017 | 10.38 | 10.38 | 10.12 | 10.16 | 2,037,575 | -0.15(-1.50%) |
Oct 20, 2017 | 10.28 | 10.44 | 10.22 | 10.32 | 1,514,030 | +0.10(+0.94%) |
Oct 19, 2017 | 10.22 | 10.23 | 9.959 | 10.22 | 1,378,508 | -0.10(-0.94%) |
Oct 18, 2017 | 10.31 | 10.36 | 10.16 | 10.32 | 616,256 | +0.04(+0.38%) |
Oct 17, 2017 | 10.38 | 10.42 | 10.19 | 10.28 | 828,331 | -0.15(-1.48%) |
Oct 16, 2017 | 10.56 | 10.59 | 10.36 | 10.43 | 992,352 | -0.07(-0.64%) |
Oct 13, 2017 | 10.52 | 10.62 | 10.39 | 10.50 | 1,212,943 | +0.01(+0.09%) |
Oct 12, 2017 | 10.33 | 10.52 | 10.28 | 10.49 | 1,078,623 | +0.15(+1.49%) |
Oct 11, 2017 | 10.17 | 10.33 | 10.15 | 10.33 | 722,539 | +0.15(+1.52%) |
Oct 10, 2017 | 10.20 | 10.22 | 10.09 | 10.18 | 772,949 | +0.05(+0.48%) |
Oct 09, 2017 | 10.14 | 10.22 | 10.05 | 10.13 | 887,626 | +0.00(+0.00%) |
Oct 06, 2017 | 10.14 | 10.22 | 10.08 | 10.13 | 504,754 | -0.04(-0.38%) |
Oct 05, 2017 | 10.15 | 10.19 | 10.03 | 10.17 | 890,795 | +0.04(+0.38%) |
Oct 04, 2017 | 10.18 | 10.19 | 10.06 | 10.13 | 833,934 | -0.08(-0.76%) |
Oct 03, 2017 | 10.28 | 10.38 | 10.10 | 10.21 | 968,090 | -0.07(-0.66%) |
Oct 02, 2017 | 10.23 | 10.38 | 10.18 | 10.28 | 667,196 | +0.10(+0.95%) |
Sep 29, 2017 | 10.22 | 10.26 | 9.978 | 10.18 | 1,498,767 | +0.00(+0.00%) |
Sep 28, 2017 | 9.939 | 10.22 | 9.814 | 10.18 | 1,223,159 | +0.24(+2.43%) |
Sep 27, 2017 | 9.833 | 10.08 | 9.708 | 9.939 | 1,579,554 | +0.21(+2.18%) |
Sep 26, 2017 | 9.669 | 9.795 | 9.558 | 9.727 | 1,483,705 | +0.14(+1.41%) |
Sep 25, 2017 | 9.621 | 9.708 | 9.399 | 9.592 | 1,966,868 | -0.12(-1.19%) |
Sep 22, 2017 | 9.476 | 9.737 | 9.428 | 9.708 | 941,360 | +0.18(+1.93%) |
Sep 21, 2017 | 9.457 | 9.573 | 9.312 | 9.524 | 1,522,962 | +0.06(+0.61%) |
Sep 20, 2017 | 9.582 | 9.595 | 9.273 | 9.466 | 1,498,663 | -0.09(-0.91%) |
Sep 19, 2017 | 9.717 | 9.717 | 9.447 | 9.553 | 957,568 | -0.08(-0.80%) |
Sep 18, 2017 | 9.351 | 9.669 | 9.312 | 9.630 | 1,056,513 | +0.32(+3.42%) |
Sep 15, 2017 | 9.158 | 9.360 | 9.013 | 9.312 | 1,513,632 | +0.19(+2.12%) |
Sep 14, 2017 | 9.071 | 9.158 | 8.955 | 9.119 | 1,282,783 | +0.00(+0.00%) |
Sep 13, 2017 | 8.868 | 9.177 | 8.849 | 9.119 | 1,300,431 | +0.21(+2.38%) |
Sep 12, 2017 | 8.859 | 8.992 | 8.772 | 8.907 | 793,426 | +0.09(+0.98%) |
Sep 11, 2017 | 8.723 | 8.830 | 8.646 | 8.820 | 602,569 | +0.18(+2.12%) |
Sep 08, 2017 | 8.559 | 8.685 | 8.506 | 8.637 | 1,128,160 | +0.05(+0.56%) |
Sep 07, 2017 | 8.637 | 8.675 | 8.540 | 8.588 | 844,486 | -0.03(-0.34%) |
Sep 06, 2017 | 8.656 | 8.666 | 8.492 | 8.617 | 672,019 | +0.02(+0.22%) |
Sep 05, 2017 | 8.704 | 8.810 | 8.482 | 8.598 | 811,744 | -0.16(-1.87%) |
Sep 01, 2017 | 8.530 | 8.801 | 8.521 | 8.762 | 915,191 | +0.29(+3.42%) |
Aug 31, 2017 | 8.675 | 8.709 | 8.463 | 8.473 | 1,222,719 | -0.17(-2.01%) |
Aug 30, 2017 | 8.530 | 8.694 | 8.486 | 8.646 | 798,481 | +0.13(+1.47%) |
Aug 29, 2017 | 8.183 | 8.559 | 8.144 | 8.521 | 1,546,557 | +0.19(+2.32%) |
Aug 28, 2017 | 8.280 | 8.357 | 8.173 | 8.328 | 1,056,776 | +0.09(+1.05%) |
Aug 25, 2017 | 8.347 | 8.347 | 8.115 | 8.241 | 1,158,603 | -0.16(-1.95%) |
Aug 24, 2017 | 8.395 | 8.482 | 8.295 | 8.405 | 932,054 | +0.05(+0.58%) |
Aug 23, 2017 | 8.270 | 8.434 | 8.270 | 8.357 | 692,306 | -0.01(-0.17%) |
Aug 22, 2017 | 8.347 | 8.492 | 8.299 | 8.371 | 1,413,524 | +0.08(+0.99%) |
Aug 21, 2017 | 8.144 | 8.318 | 8.053 | 8.289 | 1,106,351 | +0.13(+1.54%) |
Aug 18, 2017 | 8.067 | 8.226 | 8.029 | 8.164 | 764,418 | +0.08(+0.95%) |
Aug 17, 2017 | 8.453 | 8.453 | 8.087 | 8.087 | 1,488,232 | -0.44(-5.20%) |
Aug 16, 2017 | 8.492 | 8.598 | 8.415 | 8.530 | 952,331 | +0.14(+1.73%) |
Aug 15, 2017 | 8.463 | 8.559 | 8.328 | 8.386 | 1,098,335 | -0.11(-1.25%) |
Aug 14, 2017 | 8.550 | 8.627 | 8.424 | 8.492 | 870,757 | +0.07(+0.80%) |
Aug 11, 2017 | 8.251 | 8.444 | 8.222 | 8.424 | 1,165,703 | +0.19(+2.34%) |
Aug 10, 2017 | 8.492 | 8.492 | 8.222 | 8.231 | 1,179,373 | -0.36(-4.16%) |
Aug 09, 2017 | 8.704 | 8.704 | 8.468 | 8.588 | 1,122,284 | -0.21(-2.41%) |
Aug 08, 2017 | 8.839 | 8.955 | 8.714 | 8.801 | 1,729,210 | +0.01(+0.11%) |
Aug 07, 2017 | 8.482 | 8.801 | 8.482 | 8.791 | 1,516,788 | +0.33(+3.88%) |
Aug 04, 2017 | 8.540 | 8.622 | 8.395 | 8.463 | 1,223,856 | -0.09(-1.02%) |
Aug 03, 2017 | 8.830 | 8.887 | 8.521 | 8.550 | 1,705,932 | -0.30(-3.38%) |
Aug 02, 2017 | 9.196 | 9.341 | 8.752 | 8.849 | 2,422,458 | -0.31(-3.37%) |
Aug 01, 2017 | 9.795 | 10.12 | 8.868 | 9.158 | 5,057,818 | -0.85(-8.49%) |
Jul 31, 2017 | 10.15 | 10.28 | 9.872 | 10.01 | 1,912,490 | -0.12(-1.14%) |
Jul 28, 2017 | 10.34 | 10.43 | 10.05 | 10.12 | 1,791,302 | -0.31(-2.96%) |
Jul 27, 2017 | 10.73 | 10.86 | 10.34 | 10.43 | 1,576,620 | -0.24(-2.26%) |
Jul 26, 2017 | 10.68 | 10.75 | 10.53 | 10.67 | 1,187,568 | +0.05(+0.45%) |
Jul 25, 2017 | 10.61 | 10.64 | 10.51 | 10.62 | 852,908 | +0.00(+0.00%) |
Jul 24, 2017 | 10.56 | 10.64 | 10.47 | 10.62 | 801,725 | +0.05(+0.50%) |
Jul 21, 2017 | 10.50 | 10.60 | 10.20 | 10.57 | 1,587,596 | +0.10(+0.97%) |
Jul 20, 2017 | 10.51 | 10.30 | 10.47 | 664,331 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.29 | 10.52 | 10.29 | 10.51 | 959,583 | +0.32(+3.12%) |
Jul 18, 2017 | 10.04 | 10.19 | 9.978 | 10.19 | 906,866 | +0.11(+1.05%) |
Jul 17, 2017 | 10.02 | 10.15 | 9.833 | 10.08 | 760,951 | +0.08(+0.77%) |
Jul 14, 2017 | 9.833 | 10.03 | 9.766 | 10.01 | 778,615 | +0.19(+1.97%) |
Jul 13, 2017 | 9.833 | 9.906 | 9.621 | 9.814 | 1,512,792 | -0.03(-0.29%) |
Jul 12, 2017 | 9.823 | 9.939 | 9.775 | 9.843 | 686,480 | +0.15(+1.59%) |
Jul 11, 2017 | 9.563 | 9.737 | 9.505 | 9.688 | 961,519 | +0.12(+1.21%) |
Jul 10, 2017 | 9.476 | 9.650 | 9.370 | 9.573 | 876,420 | +0.09(+0.92%) |
Jul 07, 2017 | 9.447 | 9.611 | 9.384 | 9.486 | 1,248,552 | +0.10(+1.03%) |
Jul 06, 2017 | 9.351 | 9.582 | 9.322 | 9.389 | 1,017,272 | -0.09(-0.92%) |
Jul 05, 2017 | 9.360 | 9.524 | 9.322 | 9.476 | 886,772 | +0.15(+1.66%) |
Jul 03, 2017 | 9.524 | 9.592 | 9.273 | 9.322 | 620,266 | -0.11(-1.13%) |
Jun 30, 2017 | 9.476 | 9.659 | 9.293 | 9.428 | 1,437,683 | -0.04(-0.41%) |
Jun 29, 2017 | 10.03 | 10.04 | 9.359 | 9.466 | 1,432,252 | -0.62(-6.12%) |
Jun 28, 2017 | 9.814 | 10.11 | 9.524 | 10.08 | 1,370,957 | +0.31(+3.16%) |
Jun 27, 2017 | 9.939 | 10.03 | 9.688 | 9.775 | 1,204,527 | -0.23(-2.31%) |
Jun 26, 2017 | 10.33 | 10.41 | 9.992 | 10.01 | 633,110 | -0.25(-2.45%) |
Jun 23, 2017 | 10.29 | 10.42 | 10.20 | 10.26 | 1,039,174 | -0.02(-0.19%) |
Jun 22, 2017 | 10.28 | 10.45 | 10.22 | 10.28 | 1,063,462 | -0.03(-0.28%) |
Jun 21, 2017 | 10.36 | 10.60 | 10.24 | 10.31 | 1,089,334 | +0.01(+0.09%) |
Jun 20, 2017 | 10.43 | 10.51 | 10.19 | 10.30 | 1,369,534 | -0.13(-1.20%) |
Jun 19, 2017 | 10.31 | 10.51 | 10.30 | 10.42 | 1,047,297 | +0.23(+2.27%) |
Jun 16, 2017 | 9.988 | 10.28 | 9.988 | 10.19 | 1,424,355 | +0.14(+1.34%) |
Jun 15, 2017 | 10.08 | 10.25 | 9.978 | 10.06 | 1,324,595 | -0.30(-2.89%) |
Jun 14, 2017 | 10.69 | 10.83 | 10.21 | 10.35 | 1,322,170 | -0.35(-3.25%) |
Jun 13, 2017 | 10.89 | 11.08 | 10.63 | 10.70 | 972,519 | -0.01(-0.09%) |
Jun 12, 2017 | 10.88 | 11.02 | 10.44 | 10.71 | 1,913,192 | -0.30(-2.72%) |
Jun 09, 2017 | 11.72 | 11.92 | 10.76 | 11.01 | 1,954,720 | -0.80(-6.78%) |
Jun 08, 2017 | 11.58 | 11.82 | 11.47 | 11.81 | 821,036 | +0.29(+2.51%) |
Jun 07, 2017 | 11.35 | 11.70 | 11.35 | 11.52 | 981,779 | +0.20(+1.79%) |
Jun 06, 2017 | 11.12 | 11.45 | 11.00 | 11.32 | 1,101,242 | +0.17(+1.56%) |
Jun 05, 2017 | 10.89 | 11.20 | 10.87 | 11.15 | 720,998 | +0.20(+1.85%) |
Jun 02, 2017 | 11.00 | 11.07 | 10.88 | 10.94 | 1,178,501 | -0.02(-0.18%) |
Jun 01, 2017 | 10.97 | 11.10 | 10.85 | 10.96 | 850,897 | +0.02(+0.18%) |
May 31, 2017 | 11.31 | 11.35 | 10.85 | 10.94 | 1,697,084 | -0.29(-2.58%) |
May 30, 2017 | 11.31 | 11.39 | 11.17 | 11.23 | 1,086,615 | -0.10(-0.85%) |
May 26, 2017 | 11.02 | 11.34 | 10.79 | 11.33 | 1,051,778 | +0.30(+2.71%) |
May 25, 2017 | 11.04 | 11.18 | 10.96 | 11.03 | 1,324,718 | +0.03(+0.26%) |
May 24, 2017 | 10.88 | 11.02 | 10.79 | 11.00 | 918,601 | +0.20(+1.88%) |
May 23, 2017 | 10.77 | 10.88 | 10.63 | 10.80 | 927,829 | +0.07(+0.63%) |
May 22, 2017 | 10.61 | 10.76 | 10.54 | 10.73 | 956,958 | +0.15(+1.46%) |
May 19, 2017 | 10.37 | 10.68 | 10.37 | 10.58 | 1,158,247 | +0.12(+1.11%) |
May 18, 2017 | 10.50 | 10.66 | 10.35 | 10.46 | 1,267,552 | -0.05(-0.46%) |
May 17, 2017 | 11.08 | 11.09 | 10.39 | 10.51 | 3,282,045 | -0.75(-6.68%) |
May 16, 2017 | 11.36 | 11.36 | 11.16 | 11.26 | 1,231,944 | -0.02(-0.17%) |
May 15, 2017 | 11.30 | 11.37 | 11.18 | 11.28 | 1,258,232 | +0.02(+0.17%) |
May 12, 2017 | 11.46 | 11.52 | 11.21 | 11.26 | 1,040,775 | -0.22(-1.93%) |
May 11, 2017 | 11.50 | 11.66 | 11.33 | 11.48 | 1,413,339 | -0.06(-0.50%) |
May 10, 2017 | 11.68 | 11.83 | 11.45 | 11.54 | 1,150,667 | -0.02(-0.17%) |
May 09, 2017 | 11.37 | 11.65 | 11.37 | 11.56 | 912,649 | +0.24(+2.13%) |
May 08, 2017 | 11.42 | 11.42 | 11.26 | 11.32 | 733,252 | -0.12(-1.01%) |
May 05, 2017 | 11.62 | 11.62 | 11.21 | 11.44 | 1,153,860 | -0.11(-0.92%) |
May 04, 2017 | 11.34 | 11.61 | 11.23 | 11.54 | 1,180,829 | +0.22(+1.96%) |
May 03, 2017 | 11.25 | 11.35 | 11.12 | 11.32 | 1,037,587 | +0.02(+0.17%) |
May 02, 2017 | 11.65 | 11.66 | 11.20 | 11.30 | 1,906,204 | -0.37(-3.14%) |
May 01, 2017 | 11.42 | 11.80 | 11.42 | 11.67 | 1,716,150 | +0.30(+2.63%) |
Apr 28, 2017 | 11.90 | 11.90 | 10.61 | 11.37 | 4,255,541 | -0.53(-4.46%) |
Apr 27, 2017 | 11.56 | 12.04 | 11.51 | 11.90 | 2,306,145 | +0.34(+2.92%) |
Apr 26, 2017 | 11.66 | 11.66 | 11.41 | 11.56 | 1,332,471 | -0.12(-0.99%) |
Apr 25, 2017 | 11.54 | 11.72 | 11.43 | 11.68 | 1,194,210 | +0.21(+1.85%) |
Apr 24, 2017 | 11.54 | 11.56 | 11.21 | 11.46 | 1,098,098 | +0.14(+1.28%) |
Apr 21, 2017 | 11.44 | 11.44 | 11.19 | 11.32 | 1,651,157 | -0.14(-1.26%) |
Apr 20, 2017 | 11.06 | 11.49 | 10.90 | 11.46 | 1,902,075 | +0.49(+4.49%) |
Apr 19, 2017 | 10.92 | 11.02 | 10.81 | 10.97 | 1,370,144 | +0.14(+1.34%) |
Apr 18, 2017 | 10.75 | 10.88 | 10.60 | 10.83 | 1,428,096 | +0.02(+0.18%) |
Apr 17, 2017 | 10.56 | 10.82 | 10.43 | 10.81 | 1,348,562 | +0.29(+2.75%) |
Apr 13, 2017 | 10.76 | 10.95 | 10.52 | 10.52 | 1,013,158 | -0.30(-2.76%) |
Apr 12, 2017 | 10.83 | 11.00 | 10.77 | 10.82 | 1,223,597 | +0.01(+0.09%) |
Apr 11, 2017 | 10.93 | 10.99 | 10.69 | 10.81 | 1,276,194 | -0.18(-1.67%) |
Apr 10, 2017 | 11.13 | 11.20 | 10.86 | 10.99 | 1,346,875 | -0.12(-1.04%) |
Apr 07, 2017 | 11.04 | 11.23 | 11.00 | 11.11 | 1,323,990 | +0.06(+0.52%) |
Apr 06, 2017 | 10.90 | 11.10 | 10.72 | 11.05 | 990,915 | +0.20(+1.87%) |
Apr 05, 2017 | 11.09 | 11.16 | 10.79 | 10.85 | 1,401,568 | -0.21(-1.92%) |
Apr 04, 2017 | 11.09 | 11.25 | 11.00 | 11.06 | 1,431,168 | -0.10(-0.87%) |
Apr 03, 2017 | 11.20 | 11.35 | 11.11 | 11.16 | 1,541,496 | -0.03(-0.26%) |
Mar 31, 2017 | 10.86 | 11.23 | 10.72 | 11.18 | 2,692,304 | +0.30(+2.75%) |
Mar 30, 2017 | 10.67 | 10.90 | 10.66 | 10.88 | 754,144 | +0.18(+1.71%) |
Mar 29, 2017 | 10.71 | 10.76 | 10.64 | 10.70 | 645,978 | -0.06(-0.54%) |
Mar 28, 2017 | 10.69 | 10.80 | 10.57 | 10.76 | 770,966 | -0.01(-0.09%) |
Mar 27, 2017 | 10.47 | 10.81 | 10.34 | 10.77 | 776,953 | +0.20(+1.92%) |
Mar 24, 2017 | 10.58 | 10.73 | 10.49 | 10.57 | 661,307 | +0.09(+0.83%) |
Mar 23, 2017 | 10.40 | 10.56 | 10.33 | 10.48 | 729,553 | +0.08(+0.74%) |
Mar 22, 2017 | 10.20 | 10.44 | 10.19 | 10.40 | 1,063,438 | +0.18(+1.79%) |
Mar 21, 2017 | 10.85 | 10.85 | 10.20 | 10.22 | 1,469,742 | -0.62(-5.70%) |
Mar 20, 2017 | 10.74 | 10.90 | 10.63 | 10.84 | 1,316,748 | +0.14(+1.26%) |
Mar 17, 2017 | 10.59 | 10.76 | 10.55 | 10.70 | 1,732,636 | +0.14(+1.28%) |
Mar 16, 2017 | 10.59 | 10.70 | 10.38 | 10.57 | 823,708 | +0.06(+0.55%) |
Mar 15, 2017 | 10.59 | 10.61 | 10.40 | 10.51 | 1,546,764 | -0.01(-0.09%) |
Mar 14, 2017 | 10.67 | 10.68 | 10.50 | 10.52 | 1,199,142 | -0.15(-1.45%) |
Mar 13, 2017 | 10.54 | 10.67 | 10.38 | 10.67 | 1,344,359 | +0.16(+1.56%) |
Mar 10, 2017 | 10.29 | 10.53 | 10.26 | 10.51 | 1,675,786 | +0.33(+3.22%) |
Mar 09, 2017 | 10.33 | 10.36 | 10.14 | 10.18 | 1,149,907 | -0.18(-1.77%) |
Mar 08, 2017 | 10.25 | 10.55 | 10.18 | 10.36 | 1,604,970 | +0.10(+0.94%) |
Mar 07, 2017 | 10.12 | 10.30 | 10.12 | 10.27 | 1,458,375 | +0.14(+1.43%) |
Mar 06, 2017 | 9.872 | 10.14 | 9.766 | 10.12 | 1,834,026 | +0.23(+2.34%) |
Mar 03, 2017 | 9.881 | 9.997 | 9.843 | 9.891 | 1,552,782 | +0.00(+0.00%) |
Mar 02, 2017 | 9.785 | 9.959 | 9.746 | 9.891 | 1,733,906 | +0.10(+0.99%) |
Mar 01, 2017 | 9.592 | 9.862 | 9.486 | 9.795 | 1,817,649 | +0.32(+3.36%) |
Feb 28, 2017 | 9.515 | 9.582 | 9.389 | 9.476 | 2,072,472 | -0.04(-0.41%) |
Feb 27, 2017 | 9.785 | 9.804 | 9.428 | 9.515 | 2,489,868 | -0.26(-2.67%) |
Feb 24, 2017 | 9.698 | 9.814 | 9.602 | 9.775 | 1,409,555 | -0.02(-0.20%) |
Feb 23, 2017 | 9.775 | 9.872 | 9.524 | 9.795 | 1,790,814 | +0.05(+0.50%) |
Feb 22, 2017 | 9.988 | 10.04 | 9.737 | 9.746 | 1,646,315 | -0.23(-2.32%) |
Feb 21, 2017 | 9.698 | 9.988 | 9.669 | 9.978 | 2,115,095 | +0.28(+2.89%) |
Feb 17, 2017 | 9.698 | 9.698 | 9.698 | 0 | +0.04(+0.40%) | |
Feb 16, 2017 | 9.216 | 9.669 | 9.158 | 9.659 | 2,689,872 | +0.40(+4.27%) |
Feb 15, 2017 | 9.216 | 9.293 | 8.960 | 9.264 | 4,121,957 | -0.01(-0.10%) |
Feb 14, 2017 | 9.023 | 9.563 | 8.733 | 9.273 | 9,229,183 | -0.80(-7.95%) |
Feb 13, 2017 | 9.727 | 10.08 | 9.669 | 10.07 | 5,752,891 | +0.45(+4.71%) |
Feb 10, 2017 | 9.611 | 9.698 | 9.365 | 9.621 | 2,049,757 | +0.04(+0.40%) |
Feb 09, 2017 | 9.370 | 9.659 | 9.351 | 9.582 | 1,752,950 | +0.26(+2.79%) |
Feb 08, 2017 | 9.264 | 9.322 | 9.109 | 9.322 | 1,917,626 | +0.06(+0.63%) |
Feb 07, 2017 | 9.630 | 9.659 | 9.206 | 9.264 | 1,994,492 | -0.37(-3.81%) |
Feb 06, 2017 | 9.640 | 9.640 | 9.457 | 9.630 | 1,088,948 | -0.09(-0.89%) |
Feb 03, 2017 | 9.640 | 9.852 | 9.602 | 9.717 | 1,456,367 | +0.14(+1.51%) |
Feb 02, 2017 | 9.322 | 9.833 | 9.302 | 9.573 | 2,043,136 | +0.28(+3.01%) |
Feb 01, 2017 | 9.177 | 9.351 | 9.119 | 9.293 | 1,343,738 | +0.21(+2.34%) |
Jan 31, 2017 | 9.119 | 9.167 | 9.003 | 9.080 | 1,265,024 | -0.12(-1.26%) |
Jan 30, 2017 | 9.293 | 9.295 | 9.052 | 9.196 | 1,584,604 | -0.16(-1.75%) |
Jan 27, 2017 | 9.447 | 9.478 | 9.331 | 9.360 | 915,986 | -0.03(-0.31%) |
Jan 26, 2017 | 9.553 | 9.553 | 9.380 | 9.389 | 1,310,977 | -0.13(-1.32%) |
Jan 25, 2017 | 9.563 | 9.621 | 9.428 | 9.515 | 2,255,198 | +0.09(+0.92%) |
Jan 24, 2017 | 9.225 | 9.592 | 9.177 | 9.428 | 2,018,703 | +0.21(+2.30%) |
Jan 23, 2017 | 9.312 | 9.447 | 9.148 | 9.216 | 1,357,960 | -0.14(-1.44%) |
Jan 20, 2017 | 9.351 | 9.476 | 9.283 | 9.351 | 2,140,472 | +0.01(+0.10%) |
Jan 19, 2017 | 9.495 | 9.544 | 9.148 | 9.341 | 2,235,645 | -0.17(-1.83%) |
Jan 18, 2017 | 9.553 | 9.621 | 9.428 | 9.515 | 2,259,207 | +0.07(+0.72%) |
Jan 17, 2017 | 10.02 | 10.02 | 9.447 | 9.447 | 1,941,458 | -0.65(-6.41%) |
Jan 13, 2017 | 10.09 | 10.09 | 10.09 | 0 | -0.03(-0.29%) | |
Jan 12, 2017 | 10.32 | 10.32 | 9.872 | 10.12 | 861,120 | -0.25(-2.42%) |
Jan 11, 2017 | 10.31 | 10.38 | 10.17 | 10.37 | 843,693 | +0.06(+0.56%) |
Jan 10, 2017 | 10.07 | 10.42 | 10.07 | 10.32 | 1,227,673 | +0.29(+2.89%) |
Jan 09, 2017 | 9.910 | 10.27 | 9.881 | 10.03 | 1,289,466 | +0.12(+1.17%) |
Jan 06, 2017 | 9.988 | 10.07 | 9.843 | 9.910 | 1,282,290 | -0.08(-0.77%) |
Jan 05, 2017 | 10.19 | 10.27 | 9.988 | 9.988 | 1,344,340 | -0.25(-2.45%) |
Jan 04, 2017 | 10.33 | 10.43 | 10.17 | 10.24 | 1,111,216 | -0.04(-0.38%) |