Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.96 | 11.68 | 10.96 | 11.64 | 1,207 | +0.13(+1.11%) |
Jan 30, 2017 | 11.52 | 11.56 | 11.51 | 11.51 | 931 | +0.10(+0.89%) |
Jan 27, 2017 | 11.63 | 11.63 | 11.03 | 11.41 | 3,997 | -0.17(-1.47%) |
Jan 26, 2017 | 11.31 | 11.58 | 11.31 | 11.58 | 1,487 | +0.22(+1.90%) |
Jan 25, 2017 | 11.56 | 11.56 | 11.23 | 11.36 | 826 | -0.28(-2.44%) |
Jan 24, 2017 | 11.17 | 11.65 | 11.17 | 11.65 | 819 | +0.75(+6.92%) |
Jan 23, 2017 | 11.45 | 11.45 | 10.89 | 10.89 | 1,449 | -0.74(-6.40%) |
Jan 20, 2017 | 11.72 | 11.72 | 11.51 | 11.64 | 1,249 | -0.09(-0.75%) |
Jan 18, 2017 | 11.72 | 11.72 | 11.72 | 41 | -0.01(-0.10%) | |
Jan 13, 2017 | 11.74 | 11.74 | 11.74 | 102 | +0.24(+2.11%) | |
Jan 12, 2017 | 11.75 | 11.75 | 11.49 | 11.49 | 347 | -0.16(-1.39%) |
Jan 11, 2017 | 11.66 | 11.66 | 11.66 | 11.66 | 204 | +0.06(+0.55%) |
Jan 10, 2017 | 11.56 | 11.59 | 11.31 | 11.59 | 785 | -0.16(-1.37%) |
Jan 09, 2017 | 11.52 | 11.75 | 11.52 | 11.75 | 2,069 | +0.10(+0.84%) |
Jan 06, 2017 | 11.58 | 11.66 | 11.49 | 11.66 | 2,859 | +0.06(+0.51%) |
Jan 05, 2017 | 11.75 | 11.75 | 10.99 | 11.60 | 3,551 | +0.31(+2.78%) |
Jan 04, 2017 | 11.57 | 11.72 | 11.28 | 11.28 | 2,636 | -0.03(-0.27%) |
Jan 03, 2017 | 11.34 | 11.56 | 11.31 | 11.31 | 1,924 | -0.27(-2.29%) |
Dec 30, 2016 | 11.58 | 11.58 | 11.58 | 0 | +0.08(+0.70%) | |
Dec 29, 2016 | 11.51 | 11.51 | 11.50 | 11.50 | 694 | +0.58(+5.30%) |
Dec 27, 2016 | 10.92 | 10.92 | 10.92 | 241 | -0.63(-5.46%) | |
Dec 21, 2016 | 11.55 | 11.55 | 11.55 | 0 | +0.04(+0.36%) | |
Dec 16, 2016 | 11.51 | 11.51 | 11.51 | 26 | -0.01(-0.09%) | |
Dec 15, 2016 | 11.54 | 11.56 | 11.02 | 11.52 | 3,154 | -0.05(-0.42%) |
Dec 14, 2016 | 11.56 | 11.57 | 11.42 | 11.57 | 1,300 | +0.12(+1.08%) |
Dec 13, 2016 | 11.59 | 11.59 | 10.28 | 11.44 | 1,196 | -0.06(-0.56%) |
Dec 12, 2016 | 11.76 | 11.76 | 10.95 | 11.51 | 1,866 | -0.11(-0.93%) |
Dec 09, 2016 | 11.33 | 11.68 | 11.28 | 11.62 | 2,153 | +0.27(+2.42%) |
Dec 08, 2016 | 11.62 | 11.69 | 11.34 | 11.34 | 874 | -0.30(-2.61%) |
Dec 07, 2016 | 11.67 | 11.67 | 11.65 | 11.65 | 494 | +0.01(+0.08%) |
Dec 06, 2016 | 11.36 | 11.64 | 11.36 | 11.64 | 569 | -0.01(-0.08%) |
Dec 05, 2016 | 11.36 | 11.65 | 11.30 | 11.65 | 761 | +0.00(+0.00%) |
Dec 02, 2016 | 11.75 | 11.75 | 11.56 | 11.65 | 660 | +0.13(+1.11%) |
Dec 01, 2016 | 11.75 | 11.75 | 11.40 | 11.52 | 2,216 | +0.14(+1.21%) |
Nov 30, 2016 | 11.28 | 11.38 | 11.26 | 11.38 | 871 | +0.00(+0.00%) |
Nov 29, 2016 | 11.26 | 11.41 | 11.19 | 11.38 | 12,168 | -0.21(-1.78%) |
Nov 28, 2016 | 11.64 | 11.64 | 11.20 | 11.59 | 769 | +0.18(+1.54%) |
Nov 23, 2016 | 11.41 | 11.41 | 11.41 | 186 | +0.17(+1.54%) | |
Nov 21, 2016 | 11.24 | 11.24 | 11.24 | 97 | +0.57(+5.36%) | |
Nov 18, 2016 | 10.89 | 10.89 | 10.67 | 10.67 | 1,551 | -0.16(-1.47%) |
Nov 17, 2016 | 10.82 | 10.82 | 10.82 | 10.82 | 370 | +0.03(+0.30%) |
Nov 16, 2016 | 10.79 | 10.79 | 10.79 | 10.79 | 177 | +0.05(+0.45%) |
Nov 15, 2016 | 10.74 | 10.74 | 10.74 | 10.74 | 246 | -0.15(-1.34%) |
Nov 14, 2016 | 10.76 | 10.91 | 10.76 | 10.89 | 3,300 | +0.41(+3.89%) |
Nov 11, 2016 | 10.65 | 10.65 | 10.48 | 10.48 | 307 | -0.05(-0.46%) |
Nov 10, 2016 | 10.53 | 10.53 | 10.53 | 10.53 | 139 | +0.08(+0.74%) |
Nov 09, 2016 | 9.788 | 10.63 | 9.560 | 10.45 | 2,109 | +0.22(+2.18%) |
Nov 07, 2016 | 10.23 | 10.23 | 10.23 | 46 | +0.27(+2.73%) | |
Nov 03, 2016 | 9.958 | 9.958 | 9.958 | 163 | -0.01(-0.10%) | |
Nov 02, 2016 | 10.05 | 10.06 | 9.968 | 9.968 | 1,155 | -0.04(-0.39%) |
Nov 01, 2016 | 10.11 | 10.16 | 10.01 | 10.01 | 1,984 | -0.07(-0.67%) |
Oct 31, 2016 | 10.04 | 10.10 | 10.04 | 10.07 | 1,839 | -0.08(-0.75%) |
Oct 28, 2016 | 10.15 | 10.15 | 10.15 | 10.15 | 414 | -0.00(-0.02%) |
Oct 27, 2016 | 10.18 | 10.32 | 10.12 | 10.15 | 5,340 | -0.09(-0.85%) |
Oct 26, 2016 | 10.18 | 10.24 | 10.07 | 10.24 | 2,363 | +0.11(+1.05%) |
Oct 25, 2016 | 10.18 | 10.45 | 10.13 | 10.13 | 348 | -0.38(-3.60%) |
Oct 24, 2016 | 10.91 | 10.91 | 10.14 | 10.51 | 3,010 | -0.35(-3.22%) |
Oct 21, 2016 | 11.54 | 11.54 | 10.69 | 10.86 | 2,219 | -0.05(-0.44%) |
Oct 19, 2016 | 10.91 | 10.91 | 10.91 | 10.91 | 22 | -0.04(-0.40%) |
Oct 18, 2016 | 11.63 | 11.63 | 10.95 | 10.95 | 1,196 | -0.62(-5.32%) |
Oct 17, 2016 | 11.15 | 11.57 | 11.14 | 11.57 | 1,043 | +0.54(+4.93%) |
Oct 14, 2016 | 10.62 | 11.06 | 10.62 | 11.02 | 825 | -0.42(-3.64%) |
Oct 13, 2016 | 11.09 | 11.44 | 11.01 | 11.44 | 1,563 | +0.84(+7.91%) |
Oct 11, 2016 | 10.42 | 10.60 | 10.60 | 10.60 | 9 | -0.77(-6.78%) |
Oct 10, 2016 | 10.44 | 11.38 | 10.43 | 11.37 | 2,115 | +0.45(+4.08%) |
Oct 04, 2016 | 10.90 | 10.93 | 10.93 | 10.93 | 1 | -0.01(-0.09%) |
Oct 03, 2016 | 11.23 | 11.23 | 10.91 | 10.94 | 5,327 | +0.66(+6.42%) |
Sep 30, 2016 | 10.95 | 11.29 | 10.24 | 10.28 | 5,371 | -1.69(-14.10%) |
Sep 29, 2016 | 11.06 | 11.97 | 10.67 | 11.97 | 8,678 | +0.82(+7.40%) |
Sep 28, 2016 | 10.26 | 11.14 | 10.07 | 11.14 | 10,875 | +1.15(+11.51%) |
Sep 27, 2016 | 10.14 | 10.14 | 9.991 | 9.991 | 876 | -0.16(-1.58%) |
Sep 26, 2016 | 9.842 | 10.18 | 9.842 | 10.15 | 8,325 | -0.05(-0.48%) |
Sep 23, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 201 | -0.09(-0.85%) |
Sep 22, 2016 | 10.34 | 10.34 | 10.29 | 10.29 | 443 | +0.48(+4.84%) |
Sep 19, 2016 | 9.813 | 9.813 | 9.813 | 9.813 | 28 | -0.56(-5.42%) |
Sep 16, 2016 | 9.784 | 10.38 | 9.784 | 10.38 | 867 | +0.48(+4.90%) |
Sep 15, 2016 | 9.842 | 9.890 | 9.842 | 9.890 | 262 | -0.10(-0.97%) |
Sep 14, 2016 | 9.790 | 10.10 | 9.784 | 9.987 | 1,650 | -0.23(-2.28%) |
Sep 09, 2016 | 10.26 | 10.22 | 10.22 | 10.22 | 70 | +0.05(+0.52%) |
Sep 08, 2016 | 9.764 | 10.17 | 9.764 | 10.17 | 627 | +0.38(+3.91%) |
Sep 07, 2016 | 9.662 | 10.51 | 9.662 | 9.784 | 1,260 | -0.11(-1.08%) |
Sep 06, 2016 | 9.880 | 10.58 | 9.880 | 9.890 | 1,558 | +0.10(+0.99%) |
Sep 02, 2016 | 9.793 | 9.793 | 9.793 | 9.793 | 1,340 | +0.00(+0.02%) |
Sep 01, 2016 | 9.880 | 9.880 | 9.778 | 9.791 | 435 | +0.14(+1.49%) |
Aug 31, 2016 | 9.696 | 9.940 | 9.648 | 9.648 | 4,383 | -0.04(-0.40%) |
Aug 26, 2016 | 9.687 | 9.687 | 9.687 | 9.687 | 51 | -0.40(-3.94%) |
Aug 25, 2016 | 9.987 | 10.08 | 9.987 | 10.08 | 321 | +0.29(+2.97%) |
Aug 24, 2016 | 9.890 | 9.987 | 9.793 | 9.793 | 2,065 | +0.00(+0.00%) |
Aug 23, 2016 | 9.503 | 10.29 | 9.503 | 9.793 | 8,195 | +0.29(+3.06%) |
Aug 22, 2016 | 9.754 | 9.754 | 9.502 | 9.502 | 3,367 | -0.46(-4.58%) |
Aug 17, 2016 | 10.49 | 9.958 | 9.958 | 9.958 | 5,981 | -0.47(-4.47%) |
Aug 16, 2016 | 10.62 | 10.62 | 10.42 | 10.42 | 3,739 | -0.01(-0.11%) |
Aug 15, 2016 | 10.67 | 10.67 | 10.42 | 10.44 | 1,516 | +0.30(+2.99%) |
Aug 12, 2016 | 10.47 | 10.47 | 10.13 | 10.13 | 2,022 | +0.17(+1.67%) |
Aug 11, 2016 | 9.454 | 10.78 | 9.454 | 9.966 | 13,625 | +0.55(+5.86%) |
Aug 10, 2016 | 9.415 | 9.415 | 9.415 | 9.415 | 317 | +0.35(+3.82%) |
Aug 05, 2016 | 9.066 | 9.068 | 9.068 | 9.068 | 2 | +0.07(+0.83%) |
Jul 29, 2016 | 8.998 | 8.994 | 8.994 | 8.994 | 6 | -0.59(-6.12%) |
Jul 26, 2016 | 9.677 | 9.580 | 9.580 | 9.580 | 34 | +0.27(+2.92%) |
Jul 25, 2016 | 9.503 | 9.696 | 9.116 | 9.308 | 5,672 | +0.15(+1.59%) |
Jul 11, 2016 | 8.872 | 9.163 | 9.163 | 9.163 | 2,784 | -0.10(-1.05%) |
Jul 08, 2016 | 9.231 | 9.260 | 9.066 | 9.260 | 836 | +0.19(+2.14%) |
Jul 07, 2016 | 8.824 | 9.163 | 8.775 | 9.066 | 1,977 | +0.22(+2.52%) |
Jul 05, 2016 | 8.717 | 8.843 | 8.717 | 8.843 | 793 | -0.36(-3.90%) |
Jul 01, 2016 | 9.066 | 9.202 | 9.202 | 9.202 | 1,237 | +0.18(+2.04%) |
Jun 30, 2016 | 9.018 | 9.202 | 8.756 | 9.018 | 2,136 | +0.26(+2.99%) |
Jun 29, 2016 | 8.717 | 8.756 | 8.717 | 8.756 | 539 | +0.04(+0.45%) |
Jun 28, 2016 | 8.736 | 8.748 | 8.717 | 8.717 | 4,344 | -0.04(-0.44%) |
Jun 24, 2016 | 8.756 | 8.756 | 8.756 | 8.756 | 77 | +0.00(+0.00%) |
Jun 23, 2016 | 8.814 | 8.814 | 8.756 | 8.756 | 484 | +0.01(+0.11%) |
Jun 22, 2016 | 8.794 | 8.794 | 8.727 | 8.746 | 950 | -0.20(-2.28%) |
Jun 21, 2016 | 8.950 | 8.950 | 8.950 | 8.950 | 212 | +0.09(+0.98%) |
Jun 20, 2016 | 8.746 | 8.862 | 8.727 | 8.862 | 3,741 | +0.29(+3.39%) |
Jun 17, 2016 | 8.707 | 8.727 | 8.571 | 8.571 | 68,842 | -0.09(-1.01%) |
Jun 16, 2016 | 8.668 | 8.748 | 8.630 | 8.659 | 5,230 | +0.10(+1.13%) |
Jun 15, 2016 | 8.562 | 8.610 | 8.562 | 8.562 | 4,075 | +0.08(+0.91%) |
Jun 14, 2016 | 8.635 | 8.635 | 8.319 | 8.484 | 3,179 | -0.24(-2.78%) |
Jun 13, 2016 | 8.727 | 8.736 | 8.678 | 8.727 | 734 | +0.01(+0.11%) |
Jun 10, 2016 | 8.484 | 8.717 | 8.484 | 8.717 | 7,958 | +0.00(+0.00%) |
Jun 07, 2016 | 8.717 | 8.717 | 8.717 | 8.717 | 6,187 | +0.02(+0.22%) |
Jun 06, 2016 | 8.630 | 8.872 | 8.484 | 8.698 | 6,080 | -0.06(-0.66%) |
Jun 03, 2016 | 8.756 | 8.756 | 8.756 | 8.756 | 208 | +0.06(+0.67%) |
Jun 02, 2016 | 8.698 | 8.698 | 8.698 | 8.698 | 142 | -0.03(-0.33%) |
Jun 01, 2016 | 8.794 | 8.794 | 8.678 | 8.727 | 1,350 | -0.01(-0.11%) |
May 31, 2016 | 8.785 | 8.921 | 8.678 | 8.736 | 2,499 | -0.01(-0.11%) |
May 27, 2016 | 8.988 | 8.746 | 8.746 | 8.746 | 825 | -0.16(-1.85%) |
May 26, 2016 | 8.911 | 9.036 | 8.911 | 8.911 | 2,417 | +0.00(+0.00%) |
May 25, 2016 | 8.727 | 8.911 | 8.668 | 8.911 | 2,117 | +0.19(+2.17%) |
May 24, 2016 | 8.630 | 8.965 | 8.630 | 8.722 | 3,479 | -0.21(-2.33%) |
May 23, 2016 | 8.930 | 8.930 | 8.930 | 8.930 | 103 | +0.18(+2.11%) |
May 20, 2016 | 8.639 | 8.794 | 8.600 | 8.746 | 9,059 | +0.00(+0.06%) |
May 19, 2016 | 8.717 | 8.785 | 8.484 | 8.741 | 2,511 | +0.07(+0.84%) |
May 18, 2016 | 8.668 | 8.668 | 8.668 | 8.668 | 196 | +0.02(+0.22%) |
May 17, 2016 | 8.921 | 8.969 | 8.649 | 8.649 | 2,754 | -0.08(-0.89%) |
May 16, 2016 | 8.290 | 8.736 | 8.290 | 8.727 | 13,143 | +0.00(+0.00%) |
May 12, 2016 | 8.727 | 8.727 | 8.727 | 8.727 | 10,519 | -0.07(-0.77%) |
May 11, 2016 | 8.862 | 9.114 | 8.722 | 8.794 | 4,281 | +0.06(+0.67%) |
May 10, 2016 | 8.746 | 8.954 | 8.484 | 8.736 | 20,893 | -0.45(-4.86%) |
May 09, 2016 | 9.347 | 9.347 | 8.727 | 9.182 | 30,456 | +0.37(+4.18%) |
May 06, 2016 | 8.727 | 8.872 | 8.659 | 8.814 | 4,069 | +0.09(+1.00%) |
May 05, 2016 | 8.727 | 8.950 | 8.310 | 8.727 | 19,348 | +0.02(+0.22%) |
May 04, 2016 | 8.639 | 9.241 | 8.508 | 8.707 | 23,552 | +0.20(+2.39%) |
May 03, 2016 | 8.678 | 8.775 | 8.271 | 8.504 | 11,624 | -0.08(-0.90%) |
May 02, 2016 | 9.427 | 9.427 | 8.428 | 8.581 | 6,738 | -0.05(-0.56%) |
Apr 28, 2016 | 8.717 | 8.630 | 8.630 | 8.630 | 79 | -0.10(-1.11%) |
Apr 27, 2016 | 8.872 | 8.872 | 8.727 | 8.727 | 1,868 | -0.15(-1.64%) |
Apr 26, 2016 | 8.950 | 9.454 | 8.494 | 8.872 | 62,022 | +0.02(+0.22%) |
Apr 25, 2016 | 8.998 | 9.222 | 8.678 | 8.853 | 73,274 | -0.05(-0.54%) |
Apr 22, 2016 | 8.814 | 9.144 | 8.445 | 8.901 | 105,715 | +0.04(+0.44%) |
Apr 21, 2016 | 8.232 | 8.862 | 8.232 | 8.862 | 420 | +0.13(+1.44%) |
Apr 20, 2016 | 8.213 | 8.736 | 8.213 | 8.736 | 331 | +0.22(+2.62%) |
Apr 19, 2016 | 8.527 | 8.542 | 8.494 | 8.513 | 2,472 | +0.07(+0.80%) |
Apr 18, 2016 | 8.707 | 8.707 | 8.436 | 8.445 | 2,629 | +0.16(+1.87%) |
Apr 15, 2016 | 8.533 | 8.639 | 8.290 | 8.290 | 6,511 | -0.26(-3.07%) |
Apr 14, 2016 | 8.261 | 8.688 | 8.261 | 8.553 | 2,926 | -0.03(-0.33%) |
Apr 13, 2016 | 9.211 | 9.211 | 8.243 | 8.581 | 30,874 | -0.80(-8.48%) |
Apr 12, 2016 | 9.454 | 9.454 | 8.727 | 9.376 | 1,230 | -0.16(-1.73%) |
Apr 11, 2016 | 9.308 | 9.677 | 8.930 | 9.541 | 5,410 | +0.14(+1.44%) |
Apr 08, 2016 | 9.211 | 9.405 | 9.211 | 9.405 | 1,134 | +0.05(+0.52%) |
Apr 07, 2016 | 9.182 | 9.502 | 9.066 | 9.357 | 60,694 | +0.18(+2.01%) |
Apr 06, 2016 | 9.619 | 9.619 | 9.092 | 9.173 | 1,227 | -0.50(-5.21%) |
Apr 05, 2016 | 9.677 | 9.677 | 9.677 | 9.677 | 589 | +0.60(+6.64%) |
Apr 04, 2016 | 9.075 | 9.075 | 9.075 | 9.075 | 515 | -0.48(-4.98%) |
Mar 31, 2016 | 9.551 | 9.551 | 9.551 | 9.551 | 90 | -0.03(-0.32%) |
Mar 30, 2016 | 9.832 | 9.832 | 9.550 | 9.582 | 4,849 | -0.10(-0.98%) |
Mar 29, 2016 | 9.560 | 9.696 | 9.551 | 9.677 | 3,909 | -0.34(-3.39%) |
Mar 28, 2016 | 9.987 | 10.02 | 9.987 | 10.02 | 580 | +0.41(+4.24%) |
Mar 24, 2016 | 9.405 | 9.609 | 9.609 | 9.609 | 1,546 | +0.19(+2.06%) |
Mar 22, 2016 | 9.415 | 9.415 | 9.415 | 9.415 | 60 | +0.09(+0.94%) |
Mar 18, 2016 | 9.328 | 9.328 | 9.328 | 9.328 | 53 | -0.17(-1.84%) |
Mar 17, 2016 | 8.746 | 9.502 | 8.746 | 9.502 | 332 | +0.22(+2.39%) |
Mar 14, 2016 | 9.279 | 9.281 | 9.281 | 9.281 | 10 | -0.22(-2.33%) |
Mar 11, 2016 | 9.502 | 9.502 | 9.502 | 9.502 | 1,062 | -0.29(-2.97%) |
Mar 08, 2016 | 9.793 | 9.793 | 9.793 | 9.793 | 2 | +0.62(+6.76%) |
Mar 07, 2016 | 9.153 | 9.173 | 9.153 | 9.173 | 617 | -0.28(-2.97%) |
Mar 04, 2016 | 9.328 | 9.318 | 9.318 | 9.454 | 1,574 | +0.14(+1.46%) |
Mar 03, 2016 | 9.696 | 9.803 | 9.318 | 9.318 | 796 | -0.03(-0.31%) |
Feb 29, 2016 | 9.347 | 9.347 | 9.347 | 9.347 | 159 | +0.45(+5.01%) |
Feb 25, 2016 | 8.465 | 8.901 | 8.901 | 8.901 | 206 | -0.78(-8.02%) |
Feb 16, 2016 | 9.677 | 9.677 | 9.677 | 9.677 | 103 | +0.47(+5.05%) |
Feb 10, 2016 | 9.211 | 9.211 | 9.211 | 9.211 | 1,134 | +0.15(+1.60%) |
Feb 08, 2016 | 8.950 | 9.066 | 9.066 | 9.066 | 7 | -0.39(-4.10%) |