Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.420 | 8.480 | 8.310 | 8.380 | 340,487 | -0.06(-0.71%) |
Oct 30, 2017 | 8.590 | 8.630 | 8.420 | 8.440 | 234,220 | -0.17(-1.97%) |
Oct 27, 2017 | 8.630 | 8.670 | 8.570 | 8.610 | 50,740 | -0.02(-0.23%) |
Oct 26, 2017 | 8.640 | 8.750 | 8.630 | 8.630 | 64,149 | -0.02(-0.23%) |
Oct 25, 2017 | 8.640 | 8.720 | 8.580 | 8.650 | 137,772 | +0.00(+0.00%) |
Oct 24, 2017 | 8.680 | 8.730 | 8.570 | 8.650 | 134,583 | -0.04(-0.46%) |
Oct 23, 2017 | 8.580 | 8.760 | 8.530 | 8.690 | 138,988 | +0.11(+1.28%) |
Oct 20, 2017 | 8.580 | 8.650 | 8.550 | 8.580 | 74,157 | +0.00(+0.00%) |
Oct 19, 2017 | 8.500 | 8.600 | 8.420 | 8.580 | 225,473 | +0.06(+0.70%) |
Oct 18, 2017 | 8.570 | 8.650 | 8.510 | 8.520 | 179,923 | -0.05(-0.58%) |
Oct 17, 2017 | 8.600 | 8.720 | 8.560 | 8.570 | 146,638 | -0.09(-1.04%) |
Oct 16, 2017 | 8.750 | 8.770 | 8.560 | 8.660 | 169,984 | -0.09(-1.03%) |
Oct 13, 2017 | 8.810 | 8.850 | 8.730 | 8.750 | 108,507 | -0.09(-1.02%) |
Oct 12, 2017 | 8.910 | 8.920 | 8.770 | 8.840 | 65,260 | -0.08(-0.90%) |
Oct 11, 2017 | 8.810 | 9.110 | 8.800 | 8.920 | 175,151 | -0.05(-0.56%) |
Oct 10, 2017 | 8.780 | 8.990 | 8.780 | 8.970 | 69,136 | +0.20(+2.28%) |
Oct 06, 2017 | 8.790 | 8.800 | 8.750 | 8.770 | 30,840 | +0.01(+0.11%) |
Oct 05, 2017 | 8.620 | 8.790 | 8.590 | 8.760 | 146,163 | +0.16(+1.86%) |
Oct 04, 2017 | 8.640 | 8.650 | 8.510 | 8.600 | 175,205 | -0.02(-0.23%) |
Oct 03, 2017 | 8.830 | 8.830 | 8.620 | 8.620 | 182,716 | -0.21(-2.38%) |
Oct 02, 2017 | 8.660 | 8.830 | 8.650 | 8.830 | 106,269 | +0.18(+2.08%) |
Sep 29, 2017 | 8.540 | 8.670 | 8.530 | 8.650 | 483,027 | +0.09(+1.05%) |
Sep 28, 2017 | 8.510 | 8.560 | 8.490 | 8.560 | 91,283 | +0.01(+0.12%) |
Sep 27, 2017 | 8.560 | 8.470 | 8.550 | 215,191 | -0.01(-0.12%) | |
Sep 26, 2017 | 8.590 | 8.590 | 8.510 | 8.560 | 55,344 | -0.03(-0.35%) |
Sep 25, 2017 | 8.670 | 8.700 | 8.550 | 8.590 | 64,673 | -0.06(-0.69%) |
Sep 22, 2017 | 8.610 | 8.700 | 8.610 | 8.650 | 23,671 | +0.02(+0.23%) |
Sep 21, 2017 | 8.530 | 8.710 | 8.530 | 8.630 | 75,033 | +0.10(+1.17%) |
Sep 20, 2017 | 8.650 | 8.680 | 8.510 | 8.530 | 206,365 | -0.11(-1.27%) |
Sep 19, 2017 | 8.660 | 8.740 | 8.610 | 8.640 | 89,510 | +0.02(+0.23%) |
Sep 18, 2017 | 8.550 | 8.640 | 8.500 | 8.620 | 200,244 | +0.07(+0.82%) |
Sep 15, 2017 | 8.700 | 8.720 | 8.550 | 8.550 | 90,571 | -0.17(-1.95%) |
Sep 14, 2017 | 8.770 | 8.770 | 8.510 | 8.720 | 257,144 | -0.05(-0.57%) |
Sep 13, 2017 | 8.940 | 8.950 | 8.740 | 8.770 | 99,349 | -0.14(-1.57%) |
Sep 12, 2017 | 8.800 | 8.910 | 8.760 | 8.910 | 144,092 | +0.17(+1.95%) |
Sep 11, 2017 | 8.660 | 8.810 | 8.660 | 8.740 | 250,768 | +0.08(+0.92%) |
Sep 08, 2017 | 8.600 | 8.700 | 8.500 | 8.660 | 535,838 | +0.06(+0.70%) |
Sep 07, 2017 | 8.510 | 8.860 | 8.510 | 8.600 | 212,290 | +0.08(+0.94%) |
Sep 06, 2017 | 8.470 | 8.570 | 8.470 | 8.520 | 125,801 | +0.04(+0.47%) |
Sep 05, 2017 | 8.440 | 8.490 | 8.410 | 8.480 | 139,207 | +0.04(+0.47%) |
Sep 01, 2017 | 8.510 | 8.520 | 8.420 | 8.440 | 89,826 | -0.04(-0.47%) |
Aug 31, 2017 | 8.450 | 8.560 | 8.420 | 8.480 | 182,627 | +0.04(+0.47%) |
Aug 30, 2017 | 8.360 | 8.440 | 8.280 | 8.440 | 245,870 | +0.12(+1.44%) |
Aug 29, 2017 | 8.300 | 8.350 | 8.250 | 8.320 | 183,914 | +0.03(+0.36%) |
Aug 28, 2017 | 8.340 | 8.400 | 8.260 | 8.290 | 191,800 | -0.02(-0.24%) |
Aug 25, 2017 | 8.450 | 8.450 | 8.290 | 8.310 | 307,069 | -0.10(-1.19%) |
Aug 24, 2017 | 8.300 | 8.480 | 8.300 | 8.410 | 320,055 | +0.13(+1.57%) |
Aug 23, 2017 | 8.320 | 8.340 | 8.250 | 8.280 | 104,134 | -0.03(-0.36%) |
Aug 22, 2017 | 8.310 | 8.340 | 8.250 | 8.310 | 152,605 | +0.04(+0.48%) |
Aug 21, 2017 | 8.340 | 8.350 | 8.250 | 8.270 | 125,907 | -0.06(-0.72%) |
Aug 18, 2017 | 8.580 | 8.580 | 8.285 | 8.330 | 187,130 | -0.18(-2.12%) |
Aug 17, 2017 | 8.380 | 8.655 | 8.380 | 8.510 | 204,204 | +0.15(+1.79%) |
Aug 16, 2017 | 8.420 | 8.440 | 8.320 | 8.360 | 154,845 | +0.01(+0.12%) |
Aug 15, 2017 | 8.350 | 8.450 | 8.270 | 8.350 | 201,548 | +0.02(+0.24%) |
Aug 14, 2017 | 8.700 | 8.790 | 8.270 | 8.330 | 207,958 | -0.30(-3.48%) |
Aug 11, 2017 | 8.500 | 8.820 | 8.380 | 8.630 | 334,765 | +0.09(+1.05%) |
Aug 10, 2017 | 9.130 | 9.130 | 8.535 | 8.540 | 393,735 | -0.64(-6.97%) |
Aug 09, 2017 | 9.150 | 9.350 | 9.100 | 9.180 | 99,655 | +0.03(+0.33%) |
Aug 08, 2017 | 9.290 | 9.290 | 9.110 | 9.150 | 185,575 | -0.12(-1.29%) |
Aug 04, 2017 | 9.360 | 9.360 | 9.200 | 9.270 | 82,188 | -0.03(-0.32%) |
Aug 03, 2017 | 9.320 | 9.390 | 9.300 | 9.300 | 55,036 | -0.08(-0.85%) |
Aug 02, 2017 | 9.460 | 9.460 | 9.300 | 9.380 | 194,866 | -0.05(-0.53%) |
Aug 01, 2017 | 9.450 | 9.500 | 9.400 | 9.430 | 79,239 | -0.06(-0.63%) |
Jul 31, 2017 | 9.520 | 9.400 | 9.490 | 154,577 | +0.00(+0.00%) | |
Jul 28, 2017 | 9.570 | 9.600 | 9.460 | 9.490 | 156,492 | -0.10(-1.04%) |
Jul 27, 2017 | 9.550 | 9.650 | 9.490 | 9.590 | 197,402 | -0.09(-0.93%) |
Jul 26, 2017 | 9.800 | 9.880 | 9.670 | 9.680 | 235,425 | -0.08(-0.82%) |
Jul 25, 2017 | 9.880 | 9.900 | 9.740 | 9.760 | 124,982 | -0.12(-1.21%) |
Jul 24, 2017 | 9.990 | 9.990 | 9.700 | 9.880 | 84,938 | +0.02(+0.20%) |
Jul 21, 2017 | 9.970 | 10.24 | 9.850 | 9.860 | 126,533 | -0.14(-1.40%) |
Jul 20, 2017 | 9.710 | 10.00 | 9.710 | 10.00 | 289,514 | +0.28(+2.88%) |
Jul 19, 2017 | 9.820 | 9.830 | 9.650 | 9.720 | 121,793 | -0.08(-0.82%) |
Jul 18, 2017 | 9.900 | 9.900 | 9.765 | 9.800 | 95,564 | -0.10(-1.06%) |
Jul 17, 2017 | 9.910 | 10.05 | 9.880 | 9.905 | 66,826 | +0.00(+0.05%) |
Jul 14, 2017 | 10.09 | 10.09 | 9.790 | 9.900 | 195,090 | -0.15(-1.49%) |
Jul 13, 2017 | 10.21 | 10.25 | 10.05 | 10.05 | 76,772 | -0.17(-1.66%) |
Jul 12, 2017 | 10.22 | 10.22 | 10.17 | 10.22 | 123,398 | +0.01(+0.10%) |
Jul 11, 2017 | 10.21 | 10.29 | 10.18 | 10.21 | 197,622 | -0.01(-0.10%) |
Jul 10, 2017 | 10.00 | 10.22 | 9.970 | 10.22 | 185,866 | +0.21(+2.10%) |
Jul 07, 2017 | 9.970 | 10.12 | 9.970 | 10.01 | 76,866 | +0.02(+0.20%) |
Jul 06, 2017 | 10.16 | 10.21 | 9.990 | 9.990 | 102,960 | -0.20(-1.96%) |
Jul 05, 2017 | 10.22 | 10.24 | 10.15 | 10.19 | 104,436 | +0.01(+0.10%) |
Jul 04, 2017 | 10.29 | 10.29 | 10.14 | 10.18 | 37,275 | -0.11(-1.07%) |
Jul 03, 2017 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 10.25 | 10.32 | 10.23 | 10.29 | 133,961 | +0.00(+0.00%) |
Jun 29, 2017 | 10.37 | 10.40 | 10.23 | 10.29 | 420,094 | -0.06(-0.58%) |
Jun 28, 2017 | 10.34 | 10.43 | 10.30 | 10.35 | 151,254 | +0.01(+0.10%) |
Jun 27, 2017 | 10.31 | 10.43 | 10.31 | 10.34 | 155,372 | +0.01(+0.10%) |
Jun 26, 2017 | 10.30 | 10.42 | 10.30 | 10.33 | 108,771 | +0.05(+0.49%) |
Jun 23, 2017 | 10.22 | 10.30 | 10.13 | 10.28 | 155,748 | +0.10(+0.98%) |
Jun 22, 2017 | 9.850 | 10.22 | 9.850 | 10.18 | 164,864 | +0.35(+3.56%) |
Jun 21, 2017 | 9.700 | 9.880 | 9.680 | 9.830 | 107,257 | +0.16(+1.65%) |
Jun 20, 2017 | 9.830 | 9.860 | 9.670 | 9.670 | 75,405 | -0.15(-1.53%) |
Jun 19, 2017 | 9.700 | 9.920 | 9.620 | 9.820 | 96,038 | +0.14(+1.45%) |
Jun 16, 2017 | 9.580 | 9.680 | 9.500 | 9.680 | 155,514 | +0.15(+1.57%) |
Jun 15, 2017 | 9.610 | 9.650 | 9.510 | 9.530 | 113,981 | -0.15(-1.55%) |
Jun 14, 2017 | 9.820 | 9.830 | 9.630 | 9.680 | 89,169 | -0.13(-1.33%) |
Jun 13, 2017 | 9.880 | 9.900 | 9.780 | 9.810 | 82,315 | -0.02(-0.20%) |
Jun 12, 2017 | 9.970 | 9.980 | 9.800 | 9.830 | 96,851 | -0.12(-1.21%) |
Jun 09, 2017 | 9.930 | 10.00 | 9.900 | 9.950 | 86,274 | +0.03(+0.30%) |
Jun 08, 2017 | 9.870 | 9.960 | 9.830 | 9.920 | 60,108 | +0.08(+0.81%) |
Jun 07, 2017 | 9.960 | 10.10 | 9.840 | 9.840 | 162,537 | -0.10(-1.01%) |
Jun 06, 2017 | 9.720 | 10.00 | 9.580 | 9.940 | 247,745 | +0.19(+1.95%) |
Jun 05, 2017 | 9.920 | 9.960 | 9.650 | 9.750 | 107,458 | -0.20(-2.01%) |
Jun 02, 2017 | 9.930 | 10.01 | 9.920 | 9.950 | 107,014 | +0.03(+0.30%) |
Jun 01, 2017 | 10.00 | 10.00 | 9.890 | 9.920 | 122,752 | -0.10(-1.00%) |
May 31, 2017 | 9.990 | 10.02 | 9.920 | 10.02 | 126,520 | +0.06(+0.60%) |
May 30, 2017 | 10.08 | 10.08 | 9.940 | 9.960 | 94,970 | -0.12(-1.19%) |
May 29, 2017 | 10.09 | 10.15 | 10.05 | 10.08 | 43,352 | +0.05(+0.50%) |
May 26, 2017 | 9.920 | 10.08 | 9.900 | 10.03 | 98,875 | +0.07(+0.70%) |
May 25, 2017 | 9.950 | 10.00 | 9.900 | 9.960 | 88,451 | +0.00(+0.00%) |
May 24, 2017 | 9.950 | 10.01 | 9.900 | 9.960 | 130,332 | +0.02(+0.20%) |
May 23, 2017 | 10.03 | 10.06 | 9.890 | 9.940 | 125,031 | -0.09(-0.90%) |
May 19, 2017 | 10.15 | 10.19 | 10.02 | 10.03 | 235,899 | -0.10(-0.99%) |
May 18, 2017 | 10.18 | 10.22 | 10.00 | 10.13 | 133,788 | -0.03(-0.30%) |
May 17, 2017 | 10.37 | 10.37 | 10.14 | 10.16 | 137,359 | -0.21(-2.03%) |
May 16, 2017 | 10.30 | 10.45 | 10.28 | 10.37 | 83,469 | +0.12(+1.17%) |
May 15, 2017 | 10.33 | 10.41 | 10.25 | 10.25 | 80,738 | -0.08(-0.77%) |
May 12, 2017 | 10.19 | 10.39 | 10.18 | 10.33 | 153,394 | +0.16(+1.57%) |
May 11, 2017 | 10.41 | 10.50 | 10.15 | 10.17 | 154,705 | -0.32(-3.05%) |
May 10, 2017 | 10.49 | 10.55 | 10.36 | 10.49 | 70,659 | +0.05(+0.48%) |
May 09, 2017 | 10.47 | 10.47 | 10.27 | 10.44 | 174,351 | +0.00(+0.00%) |
May 08, 2017 | 10.54 | 10.60 | 10.36 | 10.44 | 133,797 | -0.05(-0.48%) |
May 05, 2017 | 10.60 | 10.65 | 10.49 | 10.49 | 60,046 | -0.12(-1.13%) |
May 04, 2017 | 10.67 | 10.67 | 10.45 | 10.61 | 121,613 | -0.03(-0.28%) |
May 03, 2017 | 10.66 | 10.67 | 10.55 | 10.64 | 66,335 | +0.00(+0.00%) |
May 02, 2017 | 10.62 | 10.73 | 10.60 | 10.64 | 115,353 | +0.05(+0.47%) |
May 01, 2017 | 10.60 | 10.75 | 10.59 | 10.59 | 94,261 | -0.02(-0.19%) |
Apr 28, 2017 | 10.57 | 10.65 | 10.52 | 10.61 | 104,622 | +0.06(+0.57%) |
Apr 27, 2017 | 10.56 | 10.59 | 10.49 | 10.55 | 66,225 | -0.02(-0.19%) |
Apr 26, 2017 | 10.46 | 10.61 | 10.40 | 10.57 | 166,628 | +0.20(+1.93%) |
Apr 25, 2017 | 10.41 | 10.50 | 10.33 | 10.37 | 92,474 | -0.01(-0.10%) |
Apr 24, 2017 | 10.30 | 10.40 | 10.21 | 10.38 | 98,373 | +0.13(+1.27%) |
Apr 21, 2017 | 10.26 | 10.33 | 10.24 | 10.25 | 78,899 | +0.00(+0.00%) |
Apr 20, 2017 | 10.39 | 10.40 | 10.22 | 10.25 | 125,881 | -0.09(-0.87%) |
Apr 19, 2017 | 10.33 | 10.42 | 10.26 | 10.34 | 82,397 | +0.07(+0.68%) |
Apr 18, 2017 | 10.40 | 10.42 | 10.22 | 10.27 | 93,918 | -0.13(-1.25%) |
Apr 17, 2017 | 10.34 | 10.45 | 10.21 | 10.40 | 112,362 | +0.09(+0.87%) |
Apr 13, 2017 | 10.25 | 10.33 | 10.25 | 10.31 | 85,870 | +0.13(+1.28%) |
Apr 12, 2017 | 10.18 | 10.27 | 10.16 | 10.18 | 95,876 | +0.00(+0.00%) |
Apr 11, 2017 | 10.13 | 10.21 | 10.05 | 10.18 | 172,552 | +0.01(+0.10%) |
Apr 10, 2017 | 10.19 | 10.20 | 10.14 | 10.17 | 129,553 | +0.01(+0.10%) |
Apr 07, 2017 | 10.19 | 10.20 | 10.14 | 10.16 | 93,704 | +0.01(+0.10%) |
Apr 06, 2017 | 10.15 | 10.27 | 10.08 | 10.15 | 93,933 | +0.02(+0.20%) |
Apr 05, 2017 | 10.26 | 10.29 | 10.12 | 10.13 | 75,060 | -0.02(-0.20%) |
Apr 04, 2017 | 10.37 | 10.37 | 10.10 | 10.15 | 217,199 | -0.16(-1.55%) |
Apr 03, 2017 | 10.45 | 10.48 | 10.31 | 10.31 | 299,663 | -0.08(-0.77%) |
Mar 31, 2017 | 10.46 | 10.46 | 10.31 | 10.39 | 191,605 | +0.03(+0.29%) |
Mar 30, 2017 | 10.30 | 10.43 | 10.30 | 10.36 | 118,470 | +0.06(+0.58%) |
Mar 29, 2017 | 10.23 | 10.35 | 10.19 | 10.30 | 136,662 | +0.06(+0.59%) |
Mar 28, 2017 | 10.20 | 10.24 | 10.09 | 10.24 | 260,590 | +0.06(+0.59%) |
Mar 27, 2017 | 10.01 | 10.25 | 10.01 | 10.18 | 102,987 | +0.02(+0.20%) |
Mar 24, 2017 | 10.21 | 10.32 | 10.14 | 10.16 | 129,326 | -0.03(-0.29%) |
Mar 23, 2017 | 9.940 | 10.27 | 9.940 | 10.19 | 143,191 | +0.26(+2.62%) |
Mar 22, 2017 | 9.900 | 10.01 | 9.760 | 9.930 | 139,214 | +0.00(+0.00%) |
Mar 21, 2017 | 10.11 | 10.14 | 9.850 | 9.930 | 271,692 | -0.17(-1.68%) |
Mar 20, 2017 | 10.21 | 10.28 | 10.08 | 10.10 | 163,695 | -0.10(-0.98%) |
Mar 17, 2017 | 10.39 | 10.39 | 10.16 | 10.20 | 610,693 | -0.17(-1.64%) |
Mar 16, 2017 | 10.39 | 10.57 | 10.35 | 10.37 | 117,276 | -0.01(-0.10%) |
Mar 15, 2017 | 10.33 | 10.50 | 10.08 | 10.38 | 151,262 | +0.04(+0.39%) |
Mar 14, 2017 | 10.38 | 10.42 | 10.26 | 10.34 | 129,782 | -0.09(-0.86%) |
Mar 13, 2017 | 10.51 | 10.52 | 10.39 | 10.43 | 110,663 | -0.03(-0.29%) |
Mar 10, 2017 | 10.60 | 10.72 | 10.41 | 10.46 | 206,070 | -0.06(-0.57%) |
Mar 09, 2017 | 10.18 | 10.55 | 10.18 | 10.52 | 252,628 | +0.34(+3.34%) |
Mar 08, 2017 | 10.25 | 10.28 | 9.760 | 10.18 | 300,699 | -0.07(-0.68%) |
Mar 07, 2017 | 10.53 | 10.54 | 10.25 | 10.25 | 179,072 | -0.34(-3.21%) |
Mar 06, 2017 | 10.81 | 10.86 | 10.59 | 10.59 | 109,152 | -0.21(-1.94%) |
Mar 03, 2017 | 10.74 | 10.89 | 10.72 | 10.80 | 67,467 | +0.07(+0.65%) |
Mar 02, 2017 | 10.79 | 10.92 | 10.71 | 10.73 | 146,553 | -0.04(-0.37%) |
Mar 01, 2017 | 10.80 | 10.86 | 10.68 | 10.77 | 116,563 | +0.05(+0.47%) |
Feb 28, 2017 | 10.71 | 10.80 | 10.65 | 10.72 | 93,357 | -0.07(-0.65%) |
Feb 27, 2017 | 10.60 | 10.79 | 10.56 | 10.79 | 168,588 | +0.12(+1.12%) |
Feb 24, 2017 | 10.75 | 10.75 | 10.50 | 10.67 | 111,274 | -0.16(-1.48%) |
Feb 23, 2017 | 10.90 | 10.92 | 10.77 | 10.83 | 106,192 | -0.07(-0.64%) |
Feb 22, 2017 | 10.81 | 11.00 | 10.70 | 10.90 | 125,588 | +0.08(+0.74%) |
Feb 21, 2017 | 10.75 | 10.90 | 10.74 | 10.82 | 131,894 | +0.13(+1.22%) |
Feb 17, 2017 | 10.69 | 10.69 | 10.69 | 0 | -0.05(-0.47%) | |
Feb 16, 2017 | 10.79 | 10.80 | 10.69 | 10.74 | 105,495 | -0.02(-0.19%) |
Feb 15, 2017 | 10.93 | 10.95 | 10.62 | 10.76 | 302,116 | -0.11(-1.01%) |
Feb 14, 2017 | 10.91 | 10.94 | 10.80 | 10.87 | 159,789 | +0.02(+0.18%) |
Feb 13, 2017 | 10.88 | 10.94 | 10.80 | 10.85 | 123,193 | +0.01(+0.09%) |
Feb 10, 2017 | 10.65 | 10.91 | 10.65 | 10.84 | 92,614 | +0.14(+1.31%) |
Feb 09, 2017 | 10.67 | 10.76 | 10.62 | 10.70 | 134,462 | +0.02(+0.19%) |
Feb 08, 2017 | 10.66 | 10.68 | 10.54 | 10.68 | 90,177 | +0.10(+0.95%) |
Feb 07, 2017 | 10.54 | 10.68 | 10.49 | 10.58 | 166,587 | +0.06(+0.57%) |
Feb 06, 2017 | 10.46 | 10.52 | 10.45 | 10.52 | 95,186 | +0.09(+0.86%) |
Feb 03, 2017 | 10.46 | 10.50 | 10.39 | 10.43 | 88,512 | -0.02(-0.19%) |
Feb 02, 2017 | 10.29 | 10.50 | 10.27 | 10.45 | 190,575 | +0.18(+1.75%) |
Feb 01, 2017 | 10.25 | 10.28 | 10.19 | 10.27 | 105,449 | -0.01(-0.10%) |
Jan 31, 2017 | 10.15 | 10.31 | 10.14 | 10.28 | 116,624 | +0.06(+0.59%) |
Jan 30, 2017 | 10.29 | 10.29 | 10.16 | 10.22 | 138,898 | -0.07(-0.68%) |
Jan 27, 2017 | 10.12 | 10.31 | 10.12 | 10.29 | 141,202 | +0.11(+1.08%) |
Jan 26, 2017 | 10.20 | 10.27 | 10.15 | 10.18 | 113,553 | -0.01(-0.10%) |
Jan 25, 2017 | 10.25 | 10.27 | 10.14 | 10.19 | 116,894 | -0.02(-0.20%) |
Jan 24, 2017 | 10.05 | 10.25 | 10.00 | 10.21 | 156,191 | +0.16(+1.59%) |
Jan 23, 2017 | 10.06 | 10.15 | 10.00 | 10.05 | 241,559 | -0.03(-0.30%) |
Jan 20, 2017 | 10.07 | 10.18 | 10.00 | 10.08 | 137,858 | +0.02(+0.20%) |
Jan 19, 2017 | 10.24 | 10.24 | 10.01 | 10.06 | 157,327 | -0.18(-1.76%) |
Jan 18, 2017 | 10.30 | 10.31 | 10.22 | 10.24 | 189,323 | -0.02(-0.19%) |
Jan 17, 2017 | 10.28 | 10.30 | 10.21 | 10.26 | 292,751 | +0.00(+0.00%) |
Jan 16, 2017 | 10.27 | 10.34 | 10.22 | 10.26 | 94,473 | -0.01(-0.10%) |
Jan 13, 2017 | 10.32 | 10.37 | 10.25 | 10.27 | 76,762 | -0.02(-0.19%) |
Jan 12, 2017 | 10.37 | 10.43 | 10.26 | 10.29 | 123,688 | -0.11(-1.06%) |
Jan 11, 2017 | 10.60 | 10.60 | 10.31 | 10.40 | 179,313 | -0.16(-1.52%) |
Jan 10, 2017 | 10.51 | 10.62 | 10.48 | 10.56 | 142,870 | +0.09(+0.86%) |
Jan 09, 2017 | 10.40 | 10.53 | 10.40 | 10.47 | 240,870 | +0.23(+2.25%) |
Jan 06, 2017 | 10.31 | 10.33 | 10.17 | 10.24 | 188,203 | -0.08(-0.78%) |
Jan 05, 2017 | 10.38 | 10.39 | 10.23 | 10.32 | 278,097 | +0.00(+0.00%) |
Jan 04, 2017 | 10.40 | 10.50 | 10.16 | 10.32 | 495,390 | -0.25(-2.37%) |
Jan 03, 2017 | 10.70 | 10.70 | 10.40 | 10.57 | 367,885 | -0.17(-1.58%) |
Dec 30, 2016 | 10.74 | 10.74 | 10.74 | 0 | +0.24(+2.29%) | |
Dec 29, 2016 | 10.39 | 10.53 | 10.33 | 10.50 | 273,518 | +0.13(+1.25%) |
Dec 28, 2016 | 10.33 | 10.40 | 10.25 | 10.37 | 316,829 | +0.12(+1.17%) |
Dec 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.19(+1.89%) | |
Dec 22, 2016 | 9.980 | 10.07 | 9.930 | 10.06 | 328,069 | +0.10(+1.00%) |
Dec 21, 2016 | 10.00 | 10.02 | 9.950 | 9.960 | 141,976 | -0.01(-0.10%) |
Dec 20, 2016 | 10.02 | 10.03 | 9.930 | 9.970 | 137,799 | -0.03(-0.30%) |
Dec 19, 2016 | 10.00 | 10.07 | 9.960 | 10.00 | 229,194 | +0.05(+0.50%) |
Dec 16, 2016 | 10.19 | 10.20 | 9.905 | 9.950 | 3,952,800 | -0.19(-1.87%) |
Dec 15, 2016 | 10.00 | 10.18 | 9.880 | 10.14 | 680,030 | +0.22(+2.22%) |
Dec 14, 2016 | 10.00 | 10.01 | 9.840 | 9.920 | 331,931 | -0.06(-0.60%) |
Dec 13, 2016 | 9.950 | 10.00 | 9.920 | 9.980 | 250,652 | +0.06(+0.60%) |
Dec 12, 2016 | 10.06 | 10.06 | 9.820 | 9.920 | 351,888 | -0.13(-1.29%) |
Dec 09, 2016 | 9.990 | 10.07 | 9.980 | 10.05 | 388,128 | +0.05(+0.50%) |
Dec 08, 2016 | 10.05 | 10.05 | 9.940 | 10.00 | 270,836 | -0.03(-0.30%) |
Dec 07, 2016 | 10.07 | 10.07 | 9.990 | 10.03 | 415,542 | +0.02(+0.20%) |
Dec 06, 2016 | 10.10 | 10.19 | 9.920 | 10.01 | 1,727,438 | -0.84(-7.74%) |
Dec 05, 2016 | 10.64 | 11.03 | 10.64 | 10.85 | 608,820 | +0.27(+2.55%) |
Dec 02, 2016 | 10.46 | 10.61 | 10.41 | 10.58 | 443,006 | +0.14(+1.34%) |
Dec 01, 2016 | 10.39 | 10.56 | 10.26 | 10.44 | 211,750 | +0.11(+1.06%) |
Nov 30, 2016 | 10.47 | 10.47 | 10.29 | 10.33 | 328,854 | -0.14(-1.34%) |
Nov 29, 2016 | 10.31 | 10.47 | 10.19 | 10.47 | 125,302 | +0.17(+1.65%) |
Nov 28, 2016 | 10.42 | 10.42 | 10.21 | 10.30 | 242,145 | -0.07(-0.68%) |
Nov 25, 2016 | 10.38 | 10.43 | 10.21 | 10.37 | 176,954 | +0.06(+0.58%) |
Nov 24, 2016 | 10.15 | 10.33 | 10.14 | 10.31 | 157,079 | +0.22(+2.18%) |
Nov 23, 2016 | 9.840 | 10.14 | 9.600 | 10.09 | 230,918 | +0.25(+2.54%) |
Nov 22, 2016 | 10.00 | 10.00 | 9.805 | 9.840 | 232,471 | -0.16(-1.60%) |
Nov 21, 2016 | 10.16 | 10.16 | 9.970 | 10.00 | 173,038 | -0.10(-0.99%) |
Nov 18, 2016 | 10.25 | 10.25 | 10.00 | 10.10 | 246,012 | -0.04(-0.39%) |
Nov 17, 2016 | 10.00 | 10.36 | 9.940 | 10.14 | 368,179 | +0.19(+1.91%) |
Nov 16, 2016 | 9.830 | 10.05 | 9.790 | 9.950 | 164,356 | +0.17(+1.74%) |
Nov 15, 2016 | 9.600 | 9.860 | 9.550 | 9.780 | 227,377 | +0.14(+1.45%) |
Nov 14, 2016 | 9.720 | 9.720 | 9.540 | 9.640 | 144,651 | +0.00(+0.00%) |
Nov 11, 2016 | 9.440 | 9.640 | 9.380 | 9.640 | 169,218 | +0.20(+2.12%) |
Nov 10, 2016 | 9.540 | 9.600 | 9.380 | 9.440 | 203,130 | -0.06(-0.63%) |
Nov 09, 2016 | 9.310 | 9.630 | 9.310 | 9.500 | 215,389 | +0.19(+2.04%) |
Nov 08, 2016 | 9.350 | 9.350 | 9.250 | 9.310 | 167,284 | -0.04(-0.43%) |
Nov 07, 2016 | 9.370 | 9.370 | 9.150 | 9.350 | 666,738 | +0.18(+1.96%) |
Nov 04, 2016 | 8.640 | 9.190 | 8.520 | 9.170 | 498,548 | +0.51(+5.89%) |
Nov 03, 2016 | 8.750 | 8.760 | 8.650 | 8.660 | 71,759 | -0.09(-1.03%) |
Nov 02, 2016 | 8.740 | 8.830 | 8.680 | 8.750 | 124,077 | +0.00(+0.00%) |