Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.38 | 13.38 | 12.94 | 12.99 | 3,247,861 | -0.27(-2.01%) |
Nov 29, 2017 | 13.27 | 13.37 | 13.16 | 13.26 | 2,793,116 | +0.09(+0.67%) |
Nov 28, 2017 | 13.18 | 12.76 | 13.17 | 3,395,453 | +0.39(+3.06%) | |
Nov 27, 2017 | 12.85 | 12.94 | 12.78 | 12.78 | 1,234,692 | -0.10(-0.76%) |
Nov 24, 2017 | 12.91 | 12.93 | 12.77 | 12.88 | 475,617 | +0.02(+0.14%) |
Nov 22, 2017 | 13.01 | 13.06 | 12.83 | 12.86 | 1,629,121 | -0.15(-1.16%) |
Nov 21, 2017 | 13.07 | 13.11 | 12.86 | 13.01 | 2,089,230 | +0.01(+0.07%) |
Nov 20, 2017 | 12.84 | 13.00 | 12.79 | 13.00 | 2,087,279 | +0.21(+1.67%) |
Nov 17, 2017 | 12.65 | 12.81 | 12.50 | 12.79 | 2,669,053 | +0.05(+0.42%) |
Nov 16, 2017 | 12.58 | 13.06 | 12.52 | 12.74 | 5,682,571 | +0.28(+2.28%) |
Nov 15, 2017 | 12.01 | 12.49 | 11.97 | 12.45 | 3,452,134 | +0.34(+2.79%) |
Nov 14, 2017 | 12.07 | 12.17 | 11.98 | 12.12 | 2,154,690 | -0.02(-0.15%) |
Nov 13, 2017 | 11.80 | 12.15 | 11.78 | 12.13 | 2,846,865 | +0.22(+1.87%) |
Nov 10, 2017 | 11.94 | 12.01 | 11.87 | 11.91 | 2,108,198 | -0.02(-0.15%) |
Nov 09, 2017 | 11.92 | 12.05 | 11.82 | 11.93 | 3,262,020 | -0.07(-0.59%) |
Nov 08, 2017 | 11.85 | 12.05 | 11.75 | 12.00 | 3,972,238 | +0.15(+1.28%) |
Nov 07, 2017 | 12.09 | 12.15 | 11.84 | 11.85 | 2,624,033 | -0.22(-1.84%) |
Nov 06, 2017 | 11.91 | 12.13 | 11.80 | 12.07 | 3,589,328 | +0.12(+0.97%) |
Nov 03, 2017 | 12.38 | 12.43 | 11.92 | 11.96 | 4,848,198 | -0.73(-5.75%) |
Nov 02, 2017 | 12.48 | 12.76 | 12.44 | 12.68 | 2,589,321 | +0.17(+1.35%) |
Nov 01, 2017 | 12.80 | 12.89 | 12.48 | 12.52 | 3,020,984 | -0.20(-1.54%) |
Oct 31, 2017 | 12.71 | 12.83 | 12.70 | 12.71 | 3,925,053 | +0.01(+0.07%) |
Oct 30, 2017 | 12.71 | 12.79 | 12.60 | 12.70 | 5,115,193 | +0.00(+0.00%) |
Oct 27, 2017 | 12.46 | 12.75 | 12.44 | 12.70 | 4,486,680 | +0.25(+2.00%) |
Oct 26, 2017 | 12.27 | 12.50 | 12.27 | 12.45 | 4,776,506 | +0.21(+1.74%) |
Oct 25, 2017 | 12.38 | 12.43 | 12.23 | 12.24 | 2,669,791 | -0.09(-0.72%) |
Oct 24, 2017 | 12.30 | 12.48 | 12.29 | 12.33 | 2,734,576 | +0.15(+1.24%) |
Oct 23, 2017 | 12.28 | 12.28 | 12.13 | 12.18 | 2,389,088 | -0.06(-0.51%) |
Oct 20, 2017 | 12.42 | 12.46 | 12.20 | 12.24 | 2,479,559 | -0.04(-0.36%) |
Oct 19, 2017 | 11.97 | 12.29 | 11.91 | 12.28 | 3,141,933 | +0.25(+2.07%) |
Oct 18, 2017 | 11.78 | 12.11 | 11.74 | 12.04 | 5,334,624 | +0.38(+3.28%) |
Oct 17, 2017 | 11.65 | 11.80 | 11.55 | 11.65 | 4,697,310 | +0.04(+0.38%) |
Oct 16, 2017 | 11.49 | 11.73 | 11.49 | 11.61 | 5,086,180 | +0.13(+1.16%) |
Oct 13, 2017 | 11.24 | 11.53 | 11.21 | 11.48 | 3,748,854 | +0.24(+2.14%) |
Oct 12, 2017 | 11.16 | 11.32 | 11.10 | 11.24 | 1,823,865 | +0.07(+0.64%) |
Oct 11, 2017 | 11.16 | 11.28 | 11.10 | 11.16 | 3,181,055 | +0.09(+0.80%) |
Oct 10, 2017 | 10.93 | 11.14 | 10.91 | 11.08 | 2,218,172 | +0.16(+1.47%) |
Oct 09, 2017 | 11.12 | 11.16 | 10.89 | 10.92 | 2,121,361 | -0.17(-1.52%) |
Oct 06, 2017 | 11.18 | 11.24 | 11.08 | 11.08 | 1,983,979 | -0.10(-0.87%) |
Oct 05, 2017 | 11.08 | 11.24 | 11.02 | 11.18 | 2,674,550 | +0.13(+1.21%) |
Oct 04, 2017 | 11.16 | 11.17 | 11.02 | 11.05 | 1,390,275 | -0.08(-0.72%) |
Oct 03, 2017 | 11.02 | 11.18 | 11.02 | 11.13 | 2,405,237 | +0.02(+0.16%) |
Oct 02, 2017 | 11.15 | 11.24 | 11.05 | 11.11 | 2,743,253 | -0.03(-0.24%) |
Sep 29, 2017 | 11.12 | 11.24 | 11.09 | 11.14 | 3,178,962 | -0.02(-0.16%) |
Sep 28, 2017 | 10.97 | 11.16 | 10.87 | 11.16 | 3,845,875 | +0.20(+1.78%) |
Sep 27, 2017 | 10.83 | 11.03 | 10.74 | 10.96 | 3,199,779 | +0.22(+2.07%) |
Sep 26, 2017 | 10.52 | 10.79 | 10.46 | 10.74 | 2,942,687 | +0.23(+2.20%) |
Sep 25, 2017 | 10.67 | 10.68 | 10.44 | 10.51 | 2,676,017 | -0.18(-1.66%) |
Sep 22, 2017 | 10.55 | 10.76 | 10.55 | 10.68 | 2,283,847 | +0.10(+0.92%) |
Sep 21, 2017 | 10.57 | 10.69 | 10.55 | 10.59 | 1,833,839 | -0.01(-0.08%) |
Sep 20, 2017 | 10.52 | 10.66 | 10.44 | 10.60 | 2,226,088 | +0.07(+0.68%) |
Sep 19, 2017 | 10.39 | 10.56 | 10.39 | 10.52 | 2,269,697 | +0.13(+1.28%) |
Sep 18, 2017 | 10.40 | 10.54 | 10.33 | 10.39 | 1,843,402 | -0.01(-0.09%) |
Sep 15, 2017 | 10.31 | 10.41 | 10.17 | 10.40 | 5,647,188 | +0.09(+0.86%) |
Sep 14, 2017 | 10.25 | 10.50 | 10.20 | 10.31 | 2,687,067 | +0.06(+0.61%) |
Sep 13, 2017 | 10.29 | 10.36 | 10.21 | 10.25 | 2,527,842 | -0.06(-0.60%) |
Sep 12, 2017 | 10.12 | 10.34 | 10.12 | 10.31 | 2,673,491 | +0.25(+2.47%) |
Sep 11, 2017 | 9.991 | 10.13 | 9.884 | 10.06 | 3,329,432 | +0.17(+1.71%) |
Sep 08, 2017 | 9.653 | 9.928 | 9.635 | 9.893 | 3,988,518 | +0.21(+2.20%) |
Sep 07, 2017 | 9.689 | 9.795 | 9.457 | 9.680 | 4,008,917 | -0.01(-0.09%) |
Sep 06, 2017 | 9.795 | 9.875 | 9.671 | 9.689 | 1,758,285 | -0.05(-0.55%) |
Sep 05, 2017 | 10.06 | 10.08 | 9.733 | 9.742 | 3,194,757 | -0.39(-3.86%) |
Sep 01, 2017 | 10.19 | 10.27 | 10.11 | 10.13 | 1,866,758 | -0.04(-0.44%) |
Aug 31, 2017 | 10.14 | 10.22 | 10.09 | 10.18 | 3,287,625 | +0.10(+0.97%) |
Aug 30, 2017 | 10.01 | 10.08 | 9.982 | 10.08 | 3,362,773 | +0.07(+0.71%) |
Aug 29, 2017 | 10.04 | 10.10 | 9.875 | 10.01 | 3,368,023 | -0.13(-1.31%) |
Aug 28, 2017 | 10.37 | 10.40 | 10.12 | 10.14 | 2,714,311 | -0.23(-2.23%) |
Aug 25, 2017 | 10.54 | 10.57 | 10.36 | 10.37 | 1,508,070 | -0.12(-1.19%) |
Aug 24, 2017 | 10.50 | 10.52 | 10.36 | 10.50 | 2,331,977 | +0.00(+0.00%) |
Aug 23, 2017 | 10.24 | 10.51 | 10.24 | 10.50 | 3,613,359 | +0.15(+1.46%) |
Aug 22, 2017 | 10.09 | 10.36 | 10.09 | 10.35 | 3,072,187 | +0.34(+3.38%) |
Aug 21, 2017 | 10.03 | 10.07 | 9.973 | 10.01 | 1,879,558 | -0.05(-0.53%) |
Aug 18, 2017 | 10.07 | 10.15 | 10.04 | 10.06 | 2,158,557 | -0.12(-1.14%) |
Aug 17, 2017 | 10.36 | 10.40 | 10.17 | 10.18 | 3,890,691 | -0.24(-2.30%) |
Aug 16, 2017 | 10.29 | 10.51 | 10.29 | 10.42 | 4,636,069 | +0.12(+1.21%) |
Aug 15, 2017 | 10.30 | 10.34 | 10.28 | 10.29 | 1,951,827 | +0.03(+0.26%) |
Aug 14, 2017 | 10.17 | 10.34 | 10.16 | 10.27 | 1,892,116 | +0.20(+1.94%) |
Aug 11, 2017 | 10.09 | 10.19 | 10.02 | 10.07 | 2,020,069 | -0.04(-0.44%) |
Aug 10, 2017 | 10.52 | 10.56 | 10.12 | 10.12 | 3,301,269 | -0.42(-3.97%) |
Aug 09, 2017 | 10.39 | 10.55 | 10.30 | 10.53 | 3,256,428 | +0.11(+1.02%) |
Aug 08, 2017 | 10.36 | 10.52 | 10.28 | 10.43 | 2,579,152 | +0.05(+0.51%) |
Aug 07, 2017 | 10.37 | 10.48 | 10.31 | 10.37 | 2,032,247 | +0.00(+0.00%) |
Aug 04, 2017 | 10.46 | 10.32 | 10.37 | 1,867,078 | +0.06(+0.60%) | |
Aug 03, 2017 | 10.46 | 10.49 | 10.29 | 10.31 | 1,742,980 | -0.16(-1.53%) |
Aug 02, 2017 | 10.56 | 10.60 | 10.36 | 10.47 | 2,513,529 | -0.08(-0.76%) |
Aug 01, 2017 | 10.44 | 10.69 | 10.40 | 10.55 | 4,444,529 | +0.18(+1.71%) |
Jul 31, 2017 | 10.20 | 10.40 | 10.20 | 10.37 | 2,257,320 | +0.20(+1.92%) |
Jul 28, 2017 | 10.29 | 10.36 | 10.15 | 10.18 | 2,038,934 | -0.13(-1.29%) |
Jul 27, 2017 | 10.36 | 10.53 | 10.30 | 10.31 | 2,244,675 | -0.04(-0.43%) |
Jul 26, 2017 | 10.40 | 10.50 | 10.34 | 10.36 | 2,707,246 | -0.03(-0.26%) |
Jul 25, 2017 | 10.60 | 10.68 | 10.34 | 10.38 | 2,745,545 | -0.09(-0.85%) |
Jul 24, 2017 | 10.56 | 10.62 | 10.45 | 10.47 | 1,787,642 | -0.12(-1.09%) |
Jul 21, 2017 | 10.60 | 10.65 | 10.33 | 10.59 | 4,105,367 | +0.13(+1.28%) |
Jul 20, 2017 | 10.67 | 10.84 | 10.34 | 10.45 | 5,240,881 | -0.07(-0.68%) |
Jul 19, 2017 | 10.45 | 10.56 | 10.42 | 10.52 | 3,187,273 | +0.07(+0.68%) |
Jul 18, 2017 | 10.32 | 10.50 | 10.31 | 10.45 | 2,398,508 | +0.07(+0.68%) |
Jul 17, 2017 | 10.35 | 10.43 | 10.27 | 10.38 | 3,157,091 | +0.04(+0.34%) |
Jul 14, 2017 | 10.24 | 10.42 | 10.17 | 10.35 | 1,469,151 | +0.04(+0.35%) |
Jul 13, 2017 | 10.38 | 10.42 | 10.28 | 10.31 | 1,888,704 | -0.08(-0.77%) |
Jul 12, 2017 | 10.21 | 10.45 | 10.21 | 10.39 | 3,261,068 | +0.17(+1.65%) |
Jul 11, 2017 | 10.29 | 10.29 | 10.16 | 10.22 | 2,718,911 | -0.04(-0.43%) |
Jul 10, 2017 | 10.17 | 10.40 | 10.12 | 10.27 | 3,833,865 | +0.03(+0.26%) |
Jul 07, 2017 | 10.14 | 10.26 | 10.10 | 10.24 | 1,685,234 | +0.12(+1.23%) |
Jul 06, 2017 | 10.19 | 10.21 | 10.04 | 10.12 | 3,135,309 | -0.12(-1.13%) |
Jul 05, 2017 | 10.18 | 10.28 | 10.05 | 10.23 | 3,753,021 | +0.05(+0.52%) |
Jul 03, 2017 | 10.000 | 10.26 | 9.973 | 10.18 | 1,853,134 | +0.22(+2.23%) |
Jun 30, 2017 | 10.02 | 10.05 | 9.813 | 9.955 | 2,620,267 | -0.03(-0.27%) |
Jun 29, 2017 | 10.02 | 10.11 | 9.884 | 9.982 | 3,788,240 | +0.04(+0.45%) |
Jun 28, 2017 | 9.840 | 9.973 | 9.822 | 9.937 | 3,910,408 | +0.17(+1.73%) |
Jun 27, 2017 | 9.680 | 9.777 | 9.591 | 9.768 | 4,616,497 | +0.13(+1.38%) |
Jun 26, 2017 | 9.689 | 9.777 | 9.564 | 9.635 | 3,484,812 | -0.03(-0.28%) |
Jun 23, 2017 | 9.555 | 9.684 | 9.537 | 9.662 | 7,621,957 | +0.14(+1.49%) |
Jun 22, 2017 | 9.751 | 9.777 | 9.502 | 9.520 | 4,721,815 | -0.22(-2.28%) |
Jun 21, 2017 | 9.840 | 9.875 | 9.697 | 9.742 | 4,187,093 | -0.09(-0.90%) |
Jun 20, 2017 | 9.982 | 10.02 | 9.786 | 9.831 | 4,634,015 | -0.23(-2.30%) |
Jun 19, 2017 | 9.982 | 10.07 | 9.955 | 10.06 | 2,547,831 | +0.13(+1.34%) |
Jun 16, 2017 | 9.928 | 9.964 | 9.800 | 9.928 | 5,463,383 | -0.03(-0.27%) |
Jun 15, 2017 | 9.946 | 10.02 | 9.897 | 9.955 | 2,647,479 | -0.10(-0.97%) |
Jun 14, 2017 | 9.991 | 10.05 | 9.902 | 10.05 | 3,703,961 | +0.03(+0.27%) |
Jun 13, 2017 | 9.946 | 10.06 | 9.937 | 10.03 | 3,550,831 | +0.10(+0.99%) |
Jun 12, 2017 | 9.857 | 10.13 | 9.848 | 9.928 | 5,272,788 | +0.08(+0.81%) |
Jun 09, 2017 | 9.680 | 9.857 | 9.653 | 9.848 | 3,706,197 | +0.19(+1.93%) |
Jun 08, 2017 | 9.555 | 9.809 | 9.493 | 9.662 | 4,207,937 | +0.19(+1.97%) |
Jun 07, 2017 | 9.413 | 9.475 | 9.360 | 9.475 | 2,457,750 | +0.09(+0.95%) |
Jun 06, 2017 | 9.271 | 9.466 | 9.164 | 9.386 | 3,364,200 | +0.04(+0.38%) |
Jun 05, 2017 | 9.582 | 9.609 | 9.351 | 9.351 | 2,593,696 | -0.25(-2.59%) |
Jun 02, 2017 | 9.537 | 9.760 | 9.506 | 9.600 | 3,085,139 | +0.05(+0.56%) |
Jun 01, 2017 | 9.449 | 9.569 | 9.413 | 9.546 | 2,637,721 | +0.14(+1.51%) |
May 31, 2017 | 9.466 | 9.493 | 9.226 | 9.404 | 3,115,847 | -0.06(-0.66%) |
May 30, 2017 | 9.609 | 9.635 | 9.431 | 9.466 | 3,519,676 | -0.17(-1.75%) |
May 26, 2017 | 9.520 | 9.689 | 9.466 | 9.635 | 2,017,268 | +0.05(+0.56%) |
May 25, 2017 | 9.724 | 9.760 | 9.555 | 9.582 | 2,599,128 | -0.09(-0.92%) |
May 24, 2017 | 9.600 | 9.711 | 9.573 | 9.671 | 4,839,325 | +0.09(+0.93%) |
May 23, 2017 | 9.466 | 9.591 | 9.324 | 9.582 | 3,113,720 | +0.13(+1.41%) |
May 22, 2017 | 9.431 | 9.484 | 9.294 | 9.449 | 2,894,218 | +0.03(+0.28%) |
May 19, 2017 | 9.404 | 9.520 | 9.363 | 9.422 | 3,826,954 | +0.01(+0.09%) |
May 18, 2017 | 9.422 | 9.493 | 9.351 | 9.413 | 2,969,890 | -0.03(-0.28%) |
May 17, 2017 | 9.529 | 9.582 | 9.360 | 9.440 | 4,541,307 | -0.25(-2.57%) |
May 16, 2017 | 9.600 | 9.711 | 9.600 | 9.689 | 2,982,325 | +0.08(+0.83%) |
May 15, 2017 | 9.537 | 9.684 | 9.537 | 9.609 | 2,873,027 | +0.07(+0.75%) |
May 12, 2017 | 9.591 | 9.591 | 9.444 | 9.537 | 3,266,395 | -0.09(-0.92%) |
May 11, 2017 | 9.377 | 9.706 | 9.377 | 9.626 | 5,627,337 | +0.22(+2.36%) |
May 10, 2017 | 9.404 | 9.449 | 9.297 | 9.404 | 4,427,393 | -0.02(-0.19%) |
May 09, 2017 | 9.342 | 9.582 | 9.333 | 9.422 | 5,288,737 | +0.07(+0.76%) |
May 08, 2017 | 9.333 | 9.502 | 9.280 | 9.351 | 3,778,233 | +0.02(+0.19%) |
May 05, 2017 | 9.564 | 9.582 | 9.315 | 9.333 | 3,785,976 | -0.21(-2.23%) |
May 04, 2017 | 9.360 | 9.564 | 9.360 | 9.546 | 3,296,032 | +0.20(+2.19%) |
May 03, 2017 | 9.306 | 9.364 | 9.253 | 9.342 | 2,942,725 | +0.00(+0.00%) |
May 02, 2017 | 9.217 | 9.404 | 9.146 | 9.342 | 5,510,647 | +0.11(+1.15%) |
May 01, 2017 | 9.386 | 9.412 | 9.111 | 9.235 | 7,006,009 | -0.13(-1.42%) |
Apr 28, 2017 | 9.591 | 9.653 | 9.351 | 9.369 | 5,879,281 | -0.17(-1.77%) |
Apr 27, 2017 | 9.689 | 9.715 | 9.324 | 9.537 | 9,427,734 | -0.29(-2.98%) |
Apr 26, 2017 | 9.715 | 10.000 | 9.697 | 9.831 | 8,640,015 | +0.16(+1.65%) |
Apr 25, 2017 | 9.662 | 9.804 | 9.662 | 9.671 | 3,133,578 | +0.02(+0.18%) |
Apr 24, 2017 | 9.689 | 9.786 | 9.644 | 9.653 | 4,643,675 | +0.10(+1.02%) |
Apr 21, 2017 | 9.804 | 9.804 | 9.386 | 9.555 | 5,882,944 | -0.25(-2.54%) |
Apr 20, 2017 | 9.795 | 9.982 | 9.569 | 9.804 | 5,347,610 | +0.09(+0.91%) |
Apr 19, 2017 | 9.804 | 9.911 | 9.715 | 9.715 | 7,218,103 | -0.02(-0.18%) |
Apr 18, 2017 | 9.582 | 9.786 | 9.555 | 9.733 | 3,981,329 | +0.06(+0.64%) |
Apr 17, 2017 | 9.484 | 9.671 | 9.475 | 9.671 | 2,794,271 | +0.25(+2.64%) |
Apr 13, 2017 | 9.644 | 9.684 | 9.422 | 9.422 | 3,570,160 | -0.22(-2.30%) |
Apr 12, 2017 | 9.529 | 9.689 | 9.449 | 9.644 | 4,823,960 | +0.19(+1.97%) |
Apr 11, 2017 | 9.200 | 9.466 | 9.146 | 9.457 | 5,058,824 | +0.23(+2.50%) |
Apr 10, 2017 | 8.977 | 9.297 | 8.977 | 9.226 | 4,622,328 | +0.28(+3.18%) |
Apr 07, 2017 | 8.889 | 9.009 | 8.844 | 8.942 | 1,677,220 | -0.02(-0.20%) |
Apr 06, 2017 | 8.782 | 9.004 | 8.746 | 8.960 | 3,273,557 | +0.18(+2.02%) |
Apr 05, 2017 | 9.040 | 9.111 | 8.773 | 8.782 | 5,903,727 | -0.17(-1.89%) |
Apr 04, 2017 | 8.897 | 9.000 | 8.871 | 8.951 | 3,854,487 | +0.04(+0.40%) |
Apr 03, 2017 | 9.013 | 9.097 | 8.844 | 8.915 | 3,123,855 | -0.09(-0.99%) |
Mar 31, 2017 | 8.871 | 9.031 | 8.817 | 9.004 | 4,961,724 | +0.10(+1.10%) |
Mar 30, 2017 | 8.862 | 8.991 | 8.853 | 8.906 | 4,523,702 | +0.04(+0.50%) |
Mar 29, 2017 | 8.942 | 9.004 | 8.835 | 8.862 | 2,749,883 | -0.09(-0.99%) |
Mar 28, 2017 | 8.755 | 9.004 | 8.737 | 8.951 | 6,262,539 | +0.14(+1.61%) |
Mar 27, 2017 | 8.666 | 8.844 | 8.604 | 8.809 | 3,629,113 | -0.04(-0.40%) |
Mar 24, 2017 | 8.906 | 8.986 | 8.804 | 8.844 | 2,834,188 | -0.06(-0.70%) |
Mar 23, 2017 | 8.853 | 9.084 | 8.840 | 8.906 | 4,695,526 | +0.07(+0.80%) |
Mar 22, 2017 | 8.880 | 8.933 | 8.720 | 8.835 | 5,265,412 | -0.11(-1.19%) |
Mar 21, 2017 | 9.315 | 9.315 | 8.897 | 8.942 | 4,460,988 | -0.29(-3.18%) |
Mar 20, 2017 | 9.404 | 9.404 | 9.231 | 9.235 | 8,677,621 | -0.21(-2.26%) |
Mar 17, 2017 | 9.582 | 9.582 | 9.351 | 9.449 | 4,756,671 | -0.13(-1.39%) |
Mar 16, 2017 | 9.582 | 9.733 | 9.542 | 9.582 | 2,998,862 | +0.03(+0.28%) |
Mar 15, 2017 | 9.466 | 9.555 | 9.395 | 9.555 | 5,435,099 | +0.14(+1.51%) |
Mar 14, 2017 | 9.395 | 9.449 | 9.297 | 9.413 | 2,200,562 | -0.05(-0.56%) |
Mar 13, 2017 | 9.413 | 9.564 | 9.395 | 9.466 | 2,558,681 | +0.07(+0.76%) |
Mar 10, 2017 | 9.449 | 9.511 | 9.262 | 9.395 | 2,827,437 | +0.00(+0.00%) |
Mar 09, 2017 | 9.231 | 9.404 | 9.222 | 9.395 | 4,132,423 | +0.17(+1.83%) |
Mar 08, 2017 | 9.369 | 9.431 | 9.217 | 9.226 | 3,103,447 | -0.05(-0.57%) |
Mar 07, 2017 | 9.360 | 9.409 | 9.253 | 9.280 | 2,754,677 | -0.10(-1.04%) |
Mar 06, 2017 | 9.440 | 9.440 | 9.289 | 9.377 | 3,263,390 | -0.10(-1.03%) |
Mar 03, 2017 | 9.431 | 9.529 | 9.329 | 9.475 | 3,532,728 | +0.06(+0.66%) |
Mar 02, 2017 | 9.644 | 9.644 | 9.386 | 9.413 | 3,205,072 | -0.23(-2.40%) |
Mar 01, 2017 | 9.600 | 9.764 | 9.600 | 9.644 | 3,662,117 | +0.18(+1.88%) |
Feb 28, 2017 | 9.484 | 9.493 | 9.360 | 9.466 | 3,527,938 | -0.02(-0.19%) |
Feb 27, 2017 | 9.520 | 9.546 | 9.431 | 9.484 | 4,900,709 | -0.01(-0.09%) |
Feb 24, 2017 | 9.315 | 9.493 | 9.244 | 9.493 | 4,605,799 | +0.07(+0.75%) |
Feb 23, 2017 | 9.475 | 9.502 | 9.351 | 9.422 | 3,517,129 | -0.01(-0.09%) |
Feb 22, 2017 | 9.369 | 9.511 | 9.271 | 9.431 | 5,316,871 | +0.03(+0.28%) |
Feb 21, 2017 | 9.582 | 9.609 | 9.404 | 9.404 | 5,520,958 | -0.12(-1.31%) |
Feb 17, 2017 | 9.529 | 9.529 | 9.529 | 0 | -0.18(-1.83%) | |
Feb 16, 2017 | 9.848 | 9.893 | 9.644 | 9.706 | 4,394,409 | -0.16(-1.62%) |
Feb 15, 2017 | 10.000 | 10.04 | 9.848 | 9.866 | 6,037,948 | -0.13(-1.33%) |
Feb 14, 2017 | 9.955 | 10.09 | 9.955 | 10.000 | 5,324,101 | -0.01(-0.09%) |
Feb 13, 2017 | 9.955 | 10.04 | 9.920 | 10.01 | 7,007,285 | +0.05(+0.54%) |
Feb 10, 2017 | 9.911 | 9.991 | 9.857 | 9.955 | 3,633,002 | +0.07(+0.72%) |
Feb 09, 2017 | 9.822 | 9.928 | 9.804 | 9.884 | 3,759,575 | +0.08(+0.82%) |
Feb 08, 2017 | 9.866 | 9.893 | 9.689 | 9.804 | 4,525,844 | -0.09(-0.90%) |
Feb 07, 2017 | 9.840 | 9.915 | 9.786 | 9.893 | 7,826,707 | +0.06(+0.63%) |
Feb 06, 2017 | 9.822 | 9.911 | 9.768 | 9.831 | 6,201,366 | -0.03(-0.27%) |
Feb 03, 2017 | 9.680 | 9.889 | 9.617 | 9.857 | 5,354,804 | +0.32(+3.36%) |
Feb 02, 2017 | 9.671 | 9.760 | 9.537 | 9.537 | 5,540,242 | -0.19(-1.92%) |
Feb 01, 2017 | 9.537 | 9.751 | 9.511 | 9.724 | 8,368,147 | +0.26(+2.72%) |
Jan 31, 2017 | 9.297 | 9.475 | 9.182 | 9.466 | 5,686,068 | +0.15(+1.62%) |
Jan 30, 2017 | 9.066 | 9.324 | 8.960 | 9.315 | 4,861,426 | +0.19(+2.04%) |
Jan 27, 2017 | 9.235 | 9.244 | 9.102 | 9.129 | 3,484,629 | -0.10(-1.06%) |
Jan 26, 2017 | 9.315 | 9.348 | 9.164 | 9.226 | 5,154,492 | -0.09(-0.95%) |
Jan 25, 2017 | 9.324 | 9.449 | 9.235 | 9.315 | 4,261,961 | +0.10(+1.06%) |
Jan 24, 2017 | 9.280 | 9.342 | 9.191 | 9.217 | 3,582,391 | -0.04(-0.38%) |
Jan 23, 2017 | 9.324 | 9.351 | 9.173 | 9.253 | 3,899,761 | -0.07(-0.76%) |
Jan 20, 2017 | 9.289 | 9.395 | 9.106 | 9.324 | 9,654,739 | +0.04(+0.48%) |
Jan 19, 2017 | 9.404 | 9.493 | 9.191 | 9.280 | 8,521,202 | +0.15(+1.66%) |
Jan 18, 2017 | 8.942 | 9.200 | 8.826 | 9.129 | 9,359,662 | +0.27(+3.01%) |
Jan 17, 2017 | 8.915 | 9.026 | 8.822 | 8.862 | 6,223,829 | -0.12(-1.29%) |
Jan 13, 2017 | 8.977 | 8.977 | 8.977 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.146 | 9.146 | 8.835 | 8.995 | 4,638,499 | -0.18(-1.94%) |
Jan 11, 2017 | 9.137 | 9.209 | 9.066 | 9.173 | 5,133,301 | +0.07(+0.78%) |
Jan 10, 2017 | 8.986 | 9.182 | 8.955 | 9.102 | 4,973,193 | +0.10(+1.09%) |
Jan 09, 2017 | 9.137 | 9.177 | 8.826 | 9.004 | 11,481,212 | -0.31(-3.34%) |
Jan 06, 2017 | 9.413 | 9.502 | 9.289 | 9.315 | 4,004,932 | -0.04(-0.38%) |
Jan 05, 2017 | 9.484 | 9.502 | 9.253 | 9.351 | 4,944,571 | -0.19(-1.96%) |
Jan 04, 2017 | 9.315 | 9.591 | 9.262 | 9.537 | 5,978,241 | +0.28(+2.97%) |
Jan 03, 2017 | 9.182 | 9.289 | 9.102 | 9.262 | 4,122,751 | +0.20(+2.26%) |
Dec 30, 2016 | 9.057 | 9.057 | 9.057 | 0 | -0.09(-0.97%) | |
Dec 29, 2016 | 9.173 | 9.253 | 9.066 | 9.146 | 2,054,220 | -0.04(-0.39%) |
Dec 28, 2016 | 9.297 | 9.360 | 9.075 | 9.182 | 2,722,866 | -0.15(-1.62%) |
Dec 27, 2016 | 9.360 | 9.409 | 9.297 | 9.333 | 2,444,149 | +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 | 9.167 | 9.289 | 3,959,228 | +0.02(+0.19%) |
Dec 21, 2016 | 9.297 | 9.333 | 9.200 | 9.271 | 4,300,932 | +0.01(+0.10%) |
Dec 20, 2016 | 9.226 | 9.289 | 9.137 | 9.262 | 4,980,658 | +0.05(+0.58%) |
Dec 19, 2016 | 9.120 | 9.240 | 9.075 | 9.209 | 5,758,238 | +0.06(+0.68%) |
Dec 16, 2016 | 9.235 | 9.315 | 9.137 | 9.146 | 10,385,360 | -0.11(-1.15%) |
Dec 15, 2016 | 9.209 | 9.306 | 9.093 | 9.253 | 13,686,750 | +0.09(+0.97%) |
Dec 14, 2016 | 9.235 | 9.386 | 9.142 | 9.164 | 5,321,934 | -0.10(-1.06%) |
Dec 13, 2016 | 9.235 | 9.324 | 9.057 | 9.262 | 7,781,382 | +0.08(+0.87%) |
Dec 12, 2016 | 9.146 | 9.293 | 9.111 | 9.182 | 7,123,594 | +0.14(+1.57%) |
Dec 09, 2016 | 8.746 | 9.146 | 8.711 | 9.040 | 14,229,586 | +0.34(+3.88%) |
Dec 08, 2016 | 8.524 | 8.737 | 8.520 | 8.702 | 6,891,755 | +0.24(+2.84%) |
Dec 07, 2016 | 8.453 | 8.506 | 8.355 | 8.462 | 6,859,920 | +0.02(+0.21%) |
Dec 06, 2016 | 8.329 | 8.489 | 8.222 | 8.444 | 6,512,107 | +0.12(+1.50%) |
Dec 05, 2016 | 8.346 | 8.444 | 8.275 | 8.320 | 5,334,543 | +0.09(+1.08%) |
Dec 02, 2016 | 8.213 | 8.293 | 8.164 | 8.231 | 4,769,721 | +0.02(+0.22%) |