Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.696 | 8.730 | 8.484 | 8.493 | 1,219,740 | -0.17(-2.01%) |
Aug 30, 2017 | 8.551 | 8.716 | 8.506 | 8.667 | 796,535 | +0.13(+1.47%) |
Aug 29, 2017 | 8.203 | 8.580 | 8.164 | 8.542 | 1,542,789 | +0.19(+2.32%) |
Aug 28, 2017 | 8.300 | 8.377 | 8.193 | 8.348 | 1,054,201 | +0.09(+1.05%) |
Aug 25, 2017 | 8.367 | 8.367 | 8.135 | 8.261 | 1,155,780 | -0.16(-1.95%) |
Aug 24, 2017 | 8.416 | 8.503 | 8.315 | 8.425 | 929,783 | +0.05(+0.58%) |
Aug 23, 2017 | 8.290 | 8.455 | 8.290 | 8.377 | 690,619 | -0.01(-0.17%) |
Aug 22, 2017 | 8.367 | 8.513 | 8.319 | 8.392 | 1,410,080 | +0.08(+0.99%) |
Aug 21, 2017 | 8.164 | 8.338 | 8.072 | 8.309 | 1,103,655 | +0.13(+1.54%) |
Aug 18, 2017 | 8.087 | 8.247 | 8.048 | 8.184 | 762,555 | +0.08(+0.95%) |
Aug 17, 2017 | 8.474 | 8.474 | 8.106 | 8.106 | 1,484,605 | -0.44(-5.20%) |
Aug 16, 2017 | 8.513 | 8.619 | 8.435 | 8.551 | 950,010 | +0.15(+1.73%) |
Aug 15, 2017 | 8.484 | 8.580 | 8.348 | 8.406 | 1,095,659 | -0.11(-1.25%) |
Aug 14, 2017 | 8.571 | 8.648 | 8.445 | 8.513 | 868,635 | +0.07(+0.80%) |
Aug 11, 2017 | 8.271 | 8.464 | 8.242 | 8.445 | 1,162,863 | +0.19(+2.34%) |
Aug 10, 2017 | 8.513 | 8.513 | 8.242 | 8.251 | 1,176,499 | -0.36(-4.16%) |
Aug 09, 2017 | 8.725 | 8.725 | 8.488 | 8.609 | 1,119,549 | -0.21(-2.41%) |
Aug 08, 2017 | 8.861 | 8.977 | 8.735 | 8.822 | 1,724,996 | +0.01(+0.11%) |
Aug 07, 2017 | 8.503 | 8.822 | 8.503 | 8.812 | 1,513,092 | +0.33(+3.88%) |
Aug 04, 2017 | 8.561 | 8.643 | 8.416 | 8.484 | 1,220,874 | -0.09(-1.02%) |
Aug 03, 2017 | 8.851 | 8.909 | 8.542 | 8.571 | 1,701,775 | -0.30(-3.38%) |
Aug 02, 2017 | 9.219 | 9.364 | 8.774 | 8.870 | 2,416,555 | -0.31(-3.37%) |
Aug 01, 2017 | 9.818 | 10.15 | 8.890 | 9.180 | 5,045,495 | -0.85(-8.49%) |
Jul 31, 2017 | 10.18 | 10.30 | 9.896 | 10.03 | 1,907,830 | -0.12(-1.14%) |
Jul 28, 2017 | 10.37 | 10.45 | 10.07 | 10.15 | 1,786,938 | -0.31(-2.96%) |
Jul 27, 2017 | 10.76 | 10.88 | 10.37 | 10.46 | 1,572,778 | -0.24(-2.26%) |
Jul 26, 2017 | 10.71 | 10.78 | 10.55 | 10.70 | 1,184,675 | +0.05(+0.45%) |
Jul 25, 2017 | 10.64 | 10.66 | 10.53 | 10.65 | 850,830 | +0.00(+0.00%) |
Jul 24, 2017 | 10.58 | 10.67 | 10.50 | 10.65 | 799,771 | +0.05(+0.50%) |
Jul 21, 2017 | 10.52 | 10.62 | 10.22 | 10.60 | 1,583,728 | +0.10(+0.97%) |
Jul 20, 2017 | 10.53 | 10.33 | 10.50 | 662,712 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.31 | 10.54 | 10.31 | 10.53 | 957,245 | +0.32(+3.12%) |
Jul 18, 2017 | 10.06 | 10.22 | 10.00 | 10.22 | 904,656 | +0.11(+1.05%) |
Jul 17, 2017 | 10.04 | 10.17 | 9.857 | 10.11 | 759,096 | +0.08(+0.77%) |
Jul 14, 2017 | 9.857 | 10.05 | 9.789 | 10.03 | 776,718 | +0.19(+1.97%) |
Jul 13, 2017 | 9.857 | 9.930 | 9.644 | 9.838 | 1,509,106 | -0.03(-0.29%) |
Jul 12, 2017 | 9.847 | 9.964 | 9.799 | 9.867 | 684,807 | +0.15(+1.59%) |
Jul 11, 2017 | 9.586 | 9.760 | 9.528 | 9.712 | 959,176 | +0.12(+1.21%) |
Jul 10, 2017 | 9.499 | 9.673 | 9.393 | 9.596 | 874,285 | +0.09(+0.92%) |
Jul 07, 2017 | 9.470 | 9.635 | 9.407 | 9.509 | 1,245,510 | +0.10(+1.03%) |
Jul 06, 2017 | 9.373 | 9.606 | 9.344 | 9.412 | 1,014,794 | -0.09(-0.92%) |
Jul 05, 2017 | 9.383 | 9.548 | 9.344 | 9.499 | 884,611 | +0.15(+1.66%) |
Jul 03, 2017 | 9.548 | 9.615 | 9.296 | 9.344 | 618,754 | -0.11(-1.13%) |
Jun 30, 2017 | 9.499 | 9.683 | 9.315 | 9.451 | 1,434,180 | -0.04(-0.41%) |
Jun 29, 2017 | 10.05 | 10.06 | 9.382 | 9.490 | 1,428,762 | -0.62(-6.12%) |
Jun 28, 2017 | 9.838 | 10.13 | 9.548 | 10.11 | 1,367,616 | +0.31(+3.16%) |
Jun 27, 2017 | 9.964 | 10.05 | 9.712 | 9.799 | 1,201,592 | -0.23(-2.31%) |
Jun 26, 2017 | 10.35 | 10.44 | 10.02 | 10.03 | 631,567 | -0.25(-2.45%) |
Jun 23, 2017 | 10.31 | 10.44 | 10.22 | 10.28 | 1,036,642 | -0.02(-0.19%) |
Jun 22, 2017 | 10.30 | 10.48 | 10.24 | 10.30 | 1,060,871 | -0.03(-0.28%) |
Jun 21, 2017 | 10.39 | 10.62 | 10.26 | 10.33 | 1,086,680 | +0.01(+0.09%) |
Jun 20, 2017 | 10.46 | 10.53 | 10.21 | 10.32 | 1,366,197 | -0.13(-1.20%) |
Jun 19, 2017 | 10.33 | 10.53 | 10.32 | 10.45 | 1,044,745 | +0.23(+2.27%) |
Jun 16, 2017 | 10.01 | 10.30 | 10.01 | 10.22 | 1,420,884 | +0.14(+1.34%) |
Jun 15, 2017 | 10.11 | 10.28 | 10.00 | 10.08 | 1,321,367 | -0.30(-2.89%) |
Jun 14, 2017 | 10.72 | 10.85 | 10.23 | 10.38 | 1,318,948 | -0.35(-3.25%) |
Jun 13, 2017 | 10.92 | 11.10 | 10.66 | 10.73 | 970,149 | -0.01(-0.09%) |
Jun 12, 2017 | 10.91 | 11.05 | 10.46 | 10.74 | 1,908,530 | -0.30(-2.72%) |
Jun 09, 2017 | 11.75 | 11.95 | 10.79 | 11.04 | 1,949,958 | -0.80(-6.78%) |
Jun 08, 2017 | 11.61 | 11.85 | 11.50 | 11.84 | 819,035 | +0.29(+2.51%) |
Jun 07, 2017 | 11.38 | 11.72 | 11.38 | 11.55 | 979,387 | +0.20(+1.79%) |
Jun 06, 2017 | 11.14 | 11.48 | 11.03 | 11.35 | 1,098,559 | +0.17(+1.56%) |
Jun 05, 2017 | 10.92 | 11.23 | 10.89 | 11.17 | 719,242 | +0.20(+1.85%) |
Jun 02, 2017 | 11.03 | 11.10 | 10.90 | 10.97 | 1,175,629 | -0.02(-0.18%) |
Jun 01, 2017 | 11.00 | 11.13 | 10.87 | 10.99 | 848,823 | +0.02(+0.18%) |
May 31, 2017 | 11.34 | 11.38 | 10.87 | 10.97 | 1,692,949 | -0.29(-2.58%) |
May 30, 2017 | 11.34 | 11.41 | 11.20 | 11.26 | 1,083,967 | -0.10(-0.85%) |
May 26, 2017 | 11.05 | 11.37 | 10.81 | 11.36 | 1,049,215 | +0.30(+2.71%) |
May 25, 2017 | 11.07 | 11.21 | 10.99 | 11.06 | 1,321,490 | +0.03(+0.26%) |
May 24, 2017 | 10.91 | 11.05 | 10.81 | 11.03 | 916,362 | +0.20(+1.88%) |
May 23, 2017 | 10.80 | 10.90 | 10.66 | 10.82 | 925,568 | +0.07(+0.63%) |
May 22, 2017 | 10.63 | 10.79 | 10.56 | 10.76 | 954,626 | +0.15(+1.46%) |
May 19, 2017 | 10.40 | 10.71 | 10.40 | 10.60 | 1,155,425 | +0.12(+1.11%) |
May 18, 2017 | 10.52 | 10.69 | 10.38 | 10.49 | 1,264,464 | -0.05(-0.46%) |
May 17, 2017 | 11.11 | 11.11 | 10.42 | 10.53 | 3,274,048 | -0.75(-6.68%) |
May 16, 2017 | 11.39 | 11.39 | 11.18 | 11.29 | 1,228,942 | -0.02(-0.17%) |
May 15, 2017 | 11.33 | 11.40 | 11.21 | 11.31 | 1,255,166 | +0.02(+0.17%) |
May 12, 2017 | 11.49 | 11.55 | 11.24 | 11.29 | 1,038,239 | -0.22(-1.93%) |
May 11, 2017 | 11.53 | 11.69 | 11.36 | 11.51 | 1,409,895 | -0.06(-0.50%) |
May 10, 2017 | 11.70 | 11.86 | 11.48 | 11.57 | 1,147,863 | -0.02(-0.17%) |
May 09, 2017 | 11.40 | 11.68 | 11.40 | 11.59 | 910,425 | +0.24(+2.13%) |
May 08, 2017 | 11.44 | 11.44 | 11.29 | 11.35 | 731,465 | -0.12(-1.01%) |
May 05, 2017 | 11.65 | 11.65 | 11.24 | 11.46 | 1,151,048 | -0.11(-0.92%) |
May 04, 2017 | 11.37 | 11.64 | 11.26 | 11.57 | 1,177,952 | +0.22(+1.96%) |
May 03, 2017 | 11.28 | 11.38 | 11.14 | 11.35 | 1,035,058 | +0.02(+0.17%) |
May 02, 2017 | 11.68 | 11.69 | 11.23 | 11.33 | 1,901,560 | -0.37(-3.14%) |
May 01, 2017 | 11.44 | 11.83 | 11.44 | 11.70 | 1,711,969 | +0.30(+2.63%) |
Apr 28, 2017 | 11.93 | 11.93 | 10.64 | 11.40 | 4,245,172 | -0.53(-4.46%) |
Apr 27, 2017 | 11.59 | 12.07 | 11.53 | 11.93 | 2,300,525 | +0.34(+2.92%) |
Apr 26, 2017 | 11.69 | 11.69 | 11.43 | 11.59 | 1,329,224 | -0.12(-0.99%) |
Apr 25, 2017 | 11.57 | 11.75 | 11.45 | 11.70 | 1,191,300 | +0.21(+1.85%) |
Apr 24, 2017 | 11.57 | 11.59 | 11.24 | 11.49 | 1,095,422 | +0.15(+1.28%) |
Apr 21, 2017 | 11.46 | 11.47 | 11.22 | 11.35 | 1,647,134 | -0.15(-1.26%) |
Apr 20, 2017 | 11.09 | 11.52 | 10.93 | 11.49 | 1,897,440 | +0.49(+4.49%) |
Apr 19, 2017 | 10.95 | 11.05 | 10.83 | 11.00 | 1,366,806 | +0.15(+1.34%) |
Apr 18, 2017 | 10.78 | 10.90 | 10.62 | 10.85 | 1,424,616 | +0.02(+0.18%) |
Apr 17, 2017 | 10.58 | 10.84 | 10.46 | 10.83 | 1,345,276 | +0.29(+2.75%) |
Apr 13, 2017 | 10.79 | 10.98 | 10.54 | 10.54 | 1,010,689 | -0.30(-2.76%) |
Apr 12, 2017 | 10.85 | 11.03 | 10.80 | 10.84 | 1,220,615 | +0.01(+0.09%) |
Apr 11, 2017 | 10.96 | 11.02 | 10.72 | 10.83 | 1,273,084 | -0.18(-1.67%) |
Apr 10, 2017 | 11.15 | 11.23 | 10.89 | 11.02 | 1,343,593 | -0.12(-1.04%) |
Apr 07, 2017 | 11.07 | 11.26 | 11.03 | 11.13 | 1,320,764 | +0.06(+0.52%) |
Apr 06, 2017 | 10.93 | 11.12 | 10.75 | 11.08 | 988,501 | +0.20(+1.87%) |
Apr 05, 2017 | 11.11 | 11.19 | 10.81 | 10.87 | 1,398,152 | -0.21(-1.92%) |
Apr 04, 2017 | 11.11 | 11.28 | 11.03 | 11.09 | 1,427,681 | -0.10(-0.86%) |
Apr 03, 2017 | 11.23 | 11.38 | 11.13 | 11.18 | 1,537,740 | -0.03(-0.26%) |
Mar 31, 2017 | 10.88 | 11.26 | 10.75 | 11.21 | 2,685,744 | +0.30(+2.75%) |
Mar 30, 2017 | 10.70 | 10.93 | 10.69 | 10.91 | 752,307 | +0.18(+1.71%) |
Mar 29, 2017 | 10.74 | 10.79 | 10.67 | 10.73 | 644,404 | -0.06(-0.54%) |
Mar 28, 2017 | 10.72 | 10.82 | 10.59 | 10.79 | 769,088 | -0.01(-0.09%) |
Mar 27, 2017 | 10.50 | 10.83 | 10.37 | 10.80 | 775,060 | +0.20(+1.92%) |
Mar 24, 2017 | 10.60 | 10.76 | 10.51 | 10.59 | 659,696 | +0.09(+0.83%) |
Mar 23, 2017 | 10.43 | 10.58 | 10.36 | 10.51 | 727,775 | +0.08(+0.74%) |
Mar 22, 2017 | 10.22 | 10.46 | 10.22 | 10.43 | 1,060,847 | +0.18(+1.79%) |
Mar 21, 2017 | 10.87 | 10.87 | 10.22 | 10.24 | 1,466,161 | -0.62(-5.70%) |
Mar 20, 2017 | 10.77 | 10.93 | 10.66 | 10.86 | 1,313,540 | +0.14(+1.26%) |
Mar 17, 2017 | 10.61 | 10.79 | 10.57 | 10.73 | 1,728,414 | +0.14(+1.28%) |
Mar 16, 2017 | 10.61 | 10.73 | 10.41 | 10.59 | 821,701 | +0.06(+0.55%) |
Mar 15, 2017 | 10.61 | 10.63 | 10.43 | 10.53 | 1,542,996 | -0.01(-0.09%) |
Mar 14, 2017 | 10.70 | 10.71 | 10.52 | 10.54 | 1,196,221 | -0.15(-1.45%) |
Mar 13, 2017 | 10.56 | 10.70 | 10.41 | 10.70 | 1,341,083 | +0.16(+1.56%) |
Mar 10, 2017 | 10.31 | 10.55 | 10.28 | 10.53 | 1,671,703 | +0.33(+3.22%) |
Mar 09, 2017 | 10.35 | 10.39 | 10.17 | 10.21 | 1,147,105 | -0.18(-1.77%) |
Mar 08, 2017 | 10.27 | 10.58 | 10.21 | 10.39 | 1,601,059 | +0.10(+0.94%) |
Mar 07, 2017 | 10.15 | 10.33 | 10.15 | 10.29 | 1,454,822 | +0.15(+1.43%) |
Mar 06, 2017 | 9.896 | 10.17 | 9.789 | 10.15 | 1,829,557 | +0.23(+2.34%) |
Mar 03, 2017 | 9.906 | 10.02 | 9.867 | 9.915 | 1,548,999 | +0.00(+0.00%) |
Mar 02, 2017 | 9.809 | 9.983 | 9.770 | 9.915 | 1,729,681 | +0.10(+0.99%) |
Mar 01, 2017 | 9.615 | 9.886 | 9.509 | 9.818 | 1,813,220 | +0.32(+3.36%) |
Feb 28, 2017 | 9.538 | 9.606 | 9.412 | 9.499 | 2,067,422 | -0.04(-0.41%) |
Feb 27, 2017 | 9.809 | 9.828 | 9.451 | 9.538 | 2,483,801 | -0.26(-2.67%) |
Feb 24, 2017 | 9.722 | 9.838 | 9.625 | 9.799 | 1,406,121 | -0.02(-0.20%) |
Feb 23, 2017 | 9.799 | 9.896 | 9.548 | 9.818 | 1,786,451 | +0.05(+0.49%) |
Feb 22, 2017 | 10.01 | 10.06 | 9.760 | 9.770 | 1,642,303 | -0.23(-2.32%) |
Feb 21, 2017 | 9.722 | 10.01 | 9.693 | 10.00 | 2,109,941 | +0.28(+2.89%) |
Feb 17, 2017 | 9.722 | 9.722 | 9.722 | 0 | +0.04(+0.40%) | |
Feb 16, 2017 | 9.238 | 9.693 | 9.180 | 9.683 | 2,683,318 | +0.40(+4.27%) |
Feb 15, 2017 | 9.238 | 9.315 | 8.982 | 9.286 | 4,111,913 | -0.01(-0.10%) |
Feb 14, 2017 | 9.045 | 9.586 | 8.754 | 9.296 | 9,206,695 | -0.80(-7.95%) |
Feb 13, 2017 | 9.751 | 10.11 | 9.693 | 10.10 | 5,738,874 | +0.45(+4.71%) |
Feb 10, 2017 | 9.635 | 9.722 | 9.388 | 9.644 | 2,044,762 | +0.04(+0.40%) |
Feb 09, 2017 | 9.393 | 9.683 | 9.373 | 9.606 | 1,748,679 | +0.26(+2.80%) |
Feb 08, 2017 | 9.286 | 9.344 | 9.132 | 9.344 | 1,912,954 | +0.06(+0.62%) |
Feb 07, 2017 | 9.654 | 9.683 | 9.228 | 9.286 | 1,989,632 | -0.37(-3.81%) |
Feb 06, 2017 | 9.664 | 9.664 | 9.480 | 9.654 | 1,086,295 | -0.09(-0.89%) |
Feb 03, 2017 | 9.664 | 9.877 | 9.625 | 9.741 | 1,452,818 | +0.15(+1.51%) |
Feb 02, 2017 | 9.344 | 9.857 | 9.325 | 9.596 | 2,038,157 | +0.28(+3.01%) |
Feb 01, 2017 | 9.199 | 9.373 | 9.141 | 9.315 | 1,340,464 | +0.21(+2.34%) |
Jan 31, 2017 | 9.141 | 9.190 | 9.025 | 9.103 | 1,261,941 | -0.12(-1.26%) |
Jan 30, 2017 | 9.315 | 9.318 | 9.074 | 9.219 | 1,580,743 | -0.16(-1.75%) |
Jan 27, 2017 | 9.470 | 9.501 | 9.354 | 9.383 | 913,754 | -0.03(-0.31%) |
Jan 26, 2017 | 9.577 | 9.577 | 9.403 | 9.412 | 1,307,783 | -0.13(-1.32%) |
Jan 25, 2017 | 9.586 | 9.644 | 9.451 | 9.538 | 2,249,703 | +0.09(+0.92%) |
Jan 24, 2017 | 9.248 | 9.615 | 9.199 | 9.451 | 2,013,784 | +0.21(+2.30%) |
Jan 23, 2017 | 9.335 | 9.470 | 9.170 | 9.238 | 1,354,652 | -0.14(-1.44%) |
Jan 20, 2017 | 9.373 | 9.499 | 9.306 | 9.373 | 2,135,256 | +0.01(+0.10%) |
Jan 19, 2017 | 9.519 | 9.567 | 9.170 | 9.364 | 2,230,197 | -0.17(-1.83%) |
Jan 18, 2017 | 9.577 | 9.644 | 9.451 | 9.538 | 2,253,702 | +0.07(+0.72%) |
Jan 17, 2017 | 10.04 | 10.04 | 9.470 | 9.470 | 1,936,727 | -0.65(-6.41%) |
Jan 13, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.03(-0.29%) | |
Jan 12, 2017 | 10.34 | 10.34 | 9.896 | 10.15 | 859,021 | -0.25(-2.42%) |
Jan 11, 2017 | 10.33 | 10.41 | 10.20 | 10.40 | 841,638 | +0.06(+0.56%) |
Jan 10, 2017 | 10.10 | 10.45 | 10.10 | 10.34 | 1,224,681 | +0.29(+2.89%) |
Jan 09, 2017 | 9.935 | 10.29 | 9.906 | 10.05 | 1,286,324 | +0.12(+1.17%) |
Jan 06, 2017 | 10.01 | 10.10 | 9.867 | 9.935 | 1,279,166 | -0.08(-0.77%) |
Jan 05, 2017 | 10.22 | 10.29 | 10.01 | 10.01 | 1,341,065 | -0.25(-2.45%) |
Jan 04, 2017 | 10.36 | 10.46 | 10.19 | 10.26 | 1,108,509 | -0.04(-0.38%) |
Jan 03, 2017 | 10.33 | 10.53 | 10.18 | 10.30 | 1,188,496 | +0.10(+0.95%) |
Dec 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | -0.26(-2.50%) | |
Dec 29, 2016 | 10.63 | 10.63 | 10.35 | 10.47 | 834,123 | -0.11(-1.01%) |
Dec 28, 2016 | 11.14 | 11.14 | 10.55 | 10.57 | 1,128,293 | -0.29(-2.67%) |
Dec 27, 2016 | 10.64 | 10.92 | 10.64 | 10.86 | 1,196,402 | +0.20(+1.91%) |
Dec 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | +0.06(+0.55%) | |
Dec 22, 2016 | 10.74 | 10.75 | 10.46 | 10.60 | 815,166 | -0.10(-0.90%) |
Dec 21, 2016 | 10.61 | 10.81 | 10.57 | 10.70 | 749,455 | +0.08(+0.73%) |
Dec 20, 2016 | 10.51 | 10.86 | 10.49 | 10.62 | 2,031,116 | +0.13(+1.20%) |
Dec 19, 2016 | 10.45 | 10.61 | 10.40 | 10.50 | 878,684 | +0.12(+1.12%) |
Dec 16, 2016 | 10.67 | 10.78 | 10.36 | 10.38 | 1,636,628 | -0.27(-2.54%) |
Dec 15, 2016 | 10.52 | 10.82 | 10.51 | 10.65 | 1,345,329 | +0.15(+1.47%) |
Dec 14, 2016 | 10.45 | 10.77 | 10.45 | 10.50 | 1,390,806 | +0.06(+0.56%) |
Dec 13, 2016 | 10.38 | 10.62 | 10.28 | 10.44 | 1,566,979 | +0.09(+0.84%) |
Dec 12, 2016 | 10.45 | 10.73 | 10.22 | 10.35 | 2,368,026 | -0.15(-1.47%) |
Dec 09, 2016 | 11.00 | 11.14 | 10.48 | 10.51 | 2,096,447 | -0.49(-4.49%) |
Dec 08, 2016 | 11.09 | 11.40 | 10.97 | 11.00 | 2,241,918 | -0.07(-0.61%) |
Dec 07, 2016 | 10.82 | 11.12 | 10.80 | 11.07 | 1,124,180 | +0.17(+1.60%) |
Dec 06, 2016 | 11.02 | 11.08 | 10.73 | 10.89 | 1,104,050 | +0.02(+0.18%) |
Dec 05, 2016 | 10.83 | 10.91 | 10.58 | 10.87 | 1,830,758 | +0.36(+3.40%) |
Dec 02, 2016 | 10.37 | 10.64 | 10.31 | 10.51 | 1,257,861 | +0.16(+1.59%) |
Dec 01, 2016 | 11.38 | 11.47 | 10.22 | 10.35 | 2,717,270 | -1.08(-9.48%) |
Nov 30, 2016 | 11.70 | 11.73 | 11.40 | 11.43 | 1,695,162 | -0.20(-1.75%) |
Nov 29, 2016 | 11.66 | 11.79 | 11.53 | 11.64 | 760,090 | -0.06(-0.50%) |
Nov 28, 2016 | 11.55 | 11.77 | 11.51 | 11.70 | 1,200,226 | +0.10(+0.83%) |
Nov 25, 2016 | 11.79 | 11.83 | 11.59 | 11.60 | 658,718 | -0.23(-1.96%) |
Nov 23, 2016 | 11.83 | 11.83 | 11.83 | 0 | +0.13(+1.07%) | |
Nov 22, 2016 | 11.99 | 12.07 | 11.66 | 11.70 | 2,118,282 | -0.21(-1.79%) |
Nov 21, 2016 | 11.99 | 12.03 | 11.71 | 11.92 | 1,864,439 | +0.21(+1.82%) |
Nov 18, 2016 | 11.43 | 11.78 | 11.39 | 11.70 | 1,651,184 | +0.29(+2.54%) |
Nov 17, 2016 | 11.12 | 11.49 | 10.99 | 11.41 | 1,863,393 | +0.40(+3.60%) |
Nov 16, 2016 | 10.90 | 11.03 | 10.83 | 11.02 | 1,760,393 | +0.09(+0.80%) |
Nov 15, 2016 | 11.09 | 11.11 | 10.88 | 10.93 | 3,074,058 | -0.07(-0.62%) |
Nov 14, 2016 | 11.21 | 11.34 | 10.95 | 11.00 | 2,211,707 | -0.13(-1.13%) |
Nov 11, 2016 | 10.86 | 11.13 | 10.86 | 11.12 | 2,303,408 | +0.33(+3.05%) |
Nov 10, 2016 | 10.99 | 11.10 | 10.73 | 10.80 | 2,200,366 | -0.03(-0.27%) |
Nov 09, 2016 | 10.32 | 10.87 | 10.22 | 10.82 | 2,777,249 | -0.05(-0.45%) |
Nov 08, 2016 | 10.74 | 11.07 | 10.51 | 10.87 | 1,631,764 | +0.31(+2.93%) |
Nov 07, 2016 | 10.32 | 10.69 | 10.20 | 10.56 | 2,228,478 | +0.47(+4.70%) |
Nov 04, 2016 | 9.915 | 10.17 | 9.693 | 10.09 | 2,533,603 | +0.21(+2.15%) |
Nov 03, 2016 | 10.22 | 10.25 | 9.867 | 9.877 | 1,685,976 | -0.37(-3.59%) |
Nov 02, 2016 | 9.993 | 10.37 | 9.847 | 10.24 | 2,566,493 | +0.35(+3.52%) |
Nov 01, 2016 | 9.557 | 10.45 | 9.480 | 9.896 | 4,227,870 | +0.93(+10.36%) |
Oct 31, 2016 | 8.909 | 9.006 | 8.721 | 8.967 | 1,854,428 | +0.08(+0.87%) |
Oct 28, 2016 | 9.045 | 9.132 | 8.861 | 8.890 | 924,016 | -0.13(-1.39%) |
Oct 27, 2016 | 9.219 | 9.286 | 8.996 | 9.016 | 719,717 | -0.15(-1.69%) |
Oct 26, 2016 | 9.277 | 9.383 | 9.132 | 9.170 | 982,144 | -0.17(-1.86%) |
Oct 25, 2016 | 9.461 | 9.557 | 9.296 | 9.344 | 749,848 | -0.11(-1.13%) |
Oct 24, 2016 | 9.383 | 9.572 | 9.383 | 9.451 | 610,142 | +0.15(+1.56%) |
Oct 21, 2016 | 9.364 | 9.383 | 9.219 | 9.306 | 736,204 | -0.09(-0.93%) |
Oct 20, 2016 | 9.132 | 9.403 | 9.110 | 9.393 | 1,243,208 | +0.21(+2.32%) |
Oct 19, 2016 | 9.064 | 9.238 | 8.977 | 9.180 | 906,368 | +0.10(+1.06%) |
Oct 18, 2016 | 9.141 | 9.190 | 9.064 | 9.083 | 674,721 | +0.06(+0.64%) |
Oct 17, 2016 | 9.083 | 9.151 | 8.968 | 9.025 | 891,102 | +0.01(+0.11%) |
Oct 14, 2016 | 9.064 | 9.277 | 9.006 | 9.016 | 603,073 | -0.03(-0.32%) |
Oct 13, 2016 | 9.064 | 9.122 | 8.885 | 9.045 | 697,574 | -0.12(-1.27%) |
Oct 12, 2016 | 9.093 | 9.199 | 9.006 | 9.161 | 514,549 | +0.04(+0.42%) |
Oct 11, 2016 | 9.528 | 9.528 | 9.035 | 9.122 | 981,188 | -0.36(-3.78%) |
Oct 10, 2016 | 9.548 | 9.799 | 9.451 | 9.480 | 847,853 | -0.12(-1.21%) |
Oct 07, 2016 | 9.664 | 9.664 | 9.452 | 9.596 | 1,060,152 | -0.04(-0.40%) |
Oct 06, 2016 | 9.596 | 9.664 | 9.490 | 9.635 | 709,118 | +0.06(+0.61%) |
Oct 05, 2016 | 9.383 | 9.625 | 9.364 | 9.577 | 821,550 | +0.12(+1.23%) |
Oct 04, 2016 | 9.480 | 9.615 | 9.383 | 9.461 | 927,256 | +0.05(+0.51%) |
Oct 03, 2016 | 9.519 | 9.625 | 9.364 | 9.412 | 1,075,324 | +0.01(+0.10%) |
Sep 30, 2016 | 9.248 | 9.514 | 9.228 | 9.403 | 1,507,287 | +0.17(+1.89%) |
Sep 29, 2016 | 9.286 | 9.325 | 9.078 | 9.228 | 984,290 | -0.05(-0.52%) |
Sep 28, 2016 | 9.112 | 9.373 | 9.112 | 9.277 | 1,149,341 | +0.18(+2.02%) |
Sep 27, 2016 | 9.083 | 9.161 | 8.909 | 9.093 | 852,254 | +0.06(+0.64%) |
Sep 26, 2016 | 8.735 | 9.238 | 8.658 | 9.035 | 2,367,343 | +0.20(+2.30%) |
Sep 23, 2016 | 8.987 | 9.035 | 8.812 | 8.832 | 767,149 | -0.25(-2.77%) |
Sep 22, 2016 | 8.996 | 9.112 | 8.914 | 9.083 | 1,181,475 | +0.16(+1.84%) |
Sep 21, 2016 | 8.677 | 8.938 | 8.638 | 8.919 | 1,303,453 | +0.32(+3.71%) |
Sep 20, 2016 | 8.619 | 8.695 | 8.546 | 8.600 | 779,343 | +0.01(+0.11%) |
Sep 19, 2016 | 8.619 | 8.773 | 8.537 | 8.590 | 981,763 | +0.08(+0.91%) |
Sep 16, 2016 | 8.658 | 8.677 | 8.493 | 8.513 | 1,819,004 | -0.10(-1.12%) |
Sep 15, 2016 | 8.387 | 8.648 | 8.387 | 8.609 | 811,158 | +0.24(+2.89%) |
Sep 14, 2016 | 8.319 | 8.416 | 8.280 | 8.367 | 931,627 | +0.05(+0.58%) |
Sep 13, 2016 | 8.474 | 8.590 | 8.300 | 8.319 | 1,206,768 | -0.27(-3.15%) |
Sep 12, 2016 | 8.338 | 8.629 | 8.135 | 8.590 | 1,374,009 | +0.15(+1.83%) |
Sep 09, 2016 | 8.880 | 8.890 | 8.338 | 8.435 | 1,577,758 | -0.52(-5.83%) |
Sep 08, 2016 | 8.899 | 8.996 | 8.822 | 8.958 | 677,633 | +0.01(+0.11%) |
Sep 07, 2016 | 8.870 | 9.035 | 8.870 | 8.948 | 947,894 | +0.06(+0.65%) |
Sep 06, 2016 | 8.803 | 8.987 | 8.745 | 8.890 | 1,555,125 | -0.06(-0.65%) |
Sep 02, 2016 | 8.996 | 8.948 | 8.948 | 8.948 | 659,336 | +0.01(+0.11%) |