Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.820 | 6.840 | 6.720 | 6.760 | 1,215,216 | -0.02(-0.29%) |
Sep 28, 2017 | 6.880 | 6.930 | 6.690 | 6.780 | 2,244,281 | -0.04(-0.59%) |
Sep 27, 2017 | 6.860 | 6.590 | 6.820 | 3,227,428 | +0.16(+2.40%) | |
Sep 26, 2017 | 6.630 | 6.695 | 6.545 | 6.660 | 2,746,491 | +0.05(+0.76%) |
Sep 25, 2017 | 6.610 | 6.735 | 6.500 | 6.610 | 3,225,823 | -0.04(-0.60%) |
Sep 22, 2017 | 6.570 | 6.690 | 6.420 | 6.650 | 2,732,105 | +0.04(+0.61%) |
Sep 21, 2017 | 6.630 | 6.700 | 6.600 | 6.610 | 2,420,974 | +0.03(+0.46%) |
Sep 20, 2017 | 6.530 | 6.670 | 6.430 | 6.580 | 2,168,483 | +0.01(+0.15%) |
Sep 19, 2017 | 6.560 | 6.620 | 6.480 | 6.570 | 1,587,744 | +0.00(+0.00%) |
Sep 18, 2017 | 6.610 | 6.740 | 6.505 | 6.570 | 2,957,050 | -0.04(-0.61%) |
Sep 15, 2017 | 6.510 | 6.690 | 6.460 | 6.610 | 4,385,134 | +0.09(+1.38%) |
Sep 14, 2017 | 6.560 | 6.590 | 6.361 | 6.520 | 1,325,046 | -0.03(-0.46%) |
Sep 13, 2017 | 6.450 | 6.590 | 6.420 | 6.550 | 1,280,550 | +0.13(+2.02%) |
Sep 12, 2017 | 6.280 | 6.530 | 6.270 | 6.420 | 2,177,354 | +0.17(+2.72%) |
Sep 11, 2017 | 6.140 | 6.310 | 6.110 | 6.250 | 1,445,626 | +0.13(+2.12%) |
Sep 08, 2017 | 6.420 | 6.480 | 6.035 | 6.120 | 1,774,337 | -0.33(-5.12%) |
Sep 07, 2017 | 6.610 | 6.650 | 6.370 | 6.450 | 1,590,580 | -0.15(-2.27%) |
Sep 06, 2017 | 6.530 | 6.690 | 6.485 | 6.600 | 1,777,492 | +0.09(+1.38%) |
Sep 05, 2017 | 6.670 | 6.729 | 6.430 | 6.510 | 1,733,930 | -0.16(-2.40%) |
Sep 01, 2017 | 6.410 | 6.700 | 6.400 | 6.670 | 2,075,161 | +0.30(+4.71%) |
Aug 31, 2017 | 6.510 | 6.520 | 6.335 | 6.370 | 2,145,214 | -0.11(-1.70%) |
Aug 30, 2017 | 6.490 | 6.525 | 6.380 | 6.480 | 1,644,367 | -0.03(-0.46%) |
Aug 29, 2017 | 6.510 | 6.570 | 6.360 | 6.510 | 1,869,998 | -0.10(-1.51%) |
Aug 28, 2017 | 6.540 | 6.650 | 6.470 | 6.610 | 1,693,291 | +0.05(+0.76%) |
Aug 25, 2017 | 6.320 | 6.615 | 6.300 | 6.560 | 4,476,135 | +0.22(+3.47%) |
Aug 24, 2017 | 6.650 | 6.650 | 6.210 | 6.340 | 5,724,065 | -0.22(-3.35%) |
Aug 23, 2017 | 6.390 | 6.850 | 6.130 | 6.560 | 18,455,808 | +1.07(+19.49%) |
Aug 22, 2017 | 5.350 | 5.540 | 5.350 | 5.490 | 3,310,389 | +0.14(+2.62%) |
Aug 21, 2017 | 5.700 | 5.700 | 5.280 | 5.350 | 2,075,223 | -0.35(-6.14%) |
Aug 18, 2017 | 5.700 | 5.850 | 5.690 | 5.700 | 1,885,270 | -0.03(-0.52%) |
Aug 17, 2017 | 5.790 | 5.890 | 5.700 | 5.730 | 1,194,381 | -0.11(-1.88%) |
Aug 16, 2017 | 5.770 | 5.940 | 5.720 | 5.840 | 2,333,605 | +0.27(+4.85%) |
Aug 15, 2017 | 5.880 | 5.890 | 5.510 | 5.570 | 2,273,253 | -0.37(-6.23%) |
Aug 14, 2017 | 6.290 | 6.340 | 5.890 | 5.940 | 2,565,208 | -0.34(-5.41%) |
Aug 11, 2017 | 6.040 | 6.290 | 6.020 | 6.280 | 1,882,694 | +0.12(+1.95%) |
Aug 10, 2017 | 6.390 | 6.390 | 6.140 | 6.160 | 2,178,509 | -0.29(-4.50%) |
Aug 09, 2017 | 6.510 | 6.510 | 6.300 | 6.450 | 2,174,527 | -0.13(-1.98%) |
Aug 08, 2017 | 6.450 | 6.665 | 6.440 | 6.580 | 2,549,069 | +0.20(+3.13%) |
Aug 07, 2017 | 6.250 | 6.490 | 6.240 | 6.380 | 2,068,797 | +0.15(+2.41%) |
Aug 04, 2017 | 5.990 | 6.250 | 5.940 | 6.230 | 2,003,567 | +0.28(+4.71%) |
Aug 03, 2017 | 6.070 | 6.271 | 5.910 | 5.950 | 2,465,603 | -0.13(-2.14%) |
Aug 02, 2017 | 6.130 | 6.210 | 6.000 | 6.080 | 1,651,146 | -0.12(-1.94%) |
Aug 01, 2017 | 6.060 | 6.220 | 5.970 | 6.200 | 1,613,381 | +0.14(+2.31%) |
Jul 31, 2017 | 6.070 | 6.140 | 5.890 | 6.060 | 2,164,803 | -0.01(-0.16%) |
Jul 28, 2017 | 6.140 | 6.200 | 6.015 | 6.070 | 1,146,314 | -0.12(-1.94%) |
Jul 27, 2017 | 5.990 | 6.225 | 5.930 | 6.190 | 1,370,644 | +0.20(+3.34%) |
Jul 26, 2017 | 6.070 | 6.123 | 5.880 | 5.990 | 921,194 | -0.07(-1.16%) |
Jul 25, 2017 | 5.900 | 6.160 | 5.840 | 6.060 | 2,303,095 | +0.19(+3.24%) |
Jul 24, 2017 | 6.110 | 6.130 | 5.850 | 5.870 | 2,207,157 | -0.28(-4.55%) |
Jul 21, 2017 | 6.340 | 6.370 | 6.090 | 6.150 | 1,669,392 | -0.14(-2.23%) |
Jul 20, 2017 | 6.280 | 6.380 | 6.210 | 6.290 | 1,252,515 | +0.00(+0.00%) |
Jul 19, 2017 | 6.210 | 6.340 | 6.180 | 6.290 | 1,092,527 | +0.08(+1.29%) |
Jul 18, 2017 | 6.370 | 6.395 | 6.200 | 6.210 | 955,135 | -0.16(-2.51%) |
Jul 17, 2017 | 6.330 | 6.480 | 6.290 | 6.370 | 1,380,977 | +0.04(+0.63%) |
Jul 14, 2017 | 6.470 | 6.560 | 6.230 | 6.330 | 1,491,957 | -0.14(-2.16%) |
Jul 13, 2017 | 6.200 | 6.535 | 6.200 | 6.470 | 1,796,218 | +0.34(+5.55%) |
Jul 12, 2017 | 6.170 | 6.270 | 6.050 | 6.130 | 1,155,751 | +0.03(+0.49%) |
Jul 11, 2017 | 6.110 | 6.160 | 6.010 | 6.100 | 1,323,194 | +0.00(+0.00%) |
Jul 10, 2017 | 6.370 | 6.440 | 6.050 | 6.100 | 2,155,585 | -0.36(-5.57%) |
Jul 07, 2017 | 6.340 | 6.490 | 6.300 | 6.460 | 1,497,725 | +0.14(+2.22%) |
Jul 06, 2017 | 6.640 | 6.640 | 6.280 | 6.320 | 1,575,519 | -0.36(-5.39%) |
Jul 05, 2017 | 6.820 | 6.830 | 6.540 | 6.680 | 2,733,265 | -0.15(-2.20%) |
Jul 03, 2017 | 6.800 | 6.900 | 6.770 | 6.830 | 969,457 | +0.08(+1.19%) |
Jun 30, 2017 | 6.850 | 6.880 | 6.610 | 6.750 | 1,348,674 | -0.07(-1.03%) |
Jun 29, 2017 | 6.720 | 6.900 | 6.680 | 6.820 | 1,805,625 | +0.16(+2.40%) |
Jun 28, 2017 | 6.650 | 6.905 | 6.650 | 6.660 | 1,413,341 | +0.01(+0.15%) |
Jun 27, 2017 | 6.380 | 6.780 | 6.355 | 6.650 | 2,545,511 | +0.27(+4.23%) |
Jun 26, 2017 | 6.440 | 6.560 | 6.350 | 6.380 | 2,810,064 | -0.04(-0.62%) |
Jun 23, 2017 | 6.360 | 6.460 | 6.250 | 6.420 | 3,565,471 | +0.09(+1.42%) |
Jun 22, 2017 | 6.410 | 6.470 | 6.260 | 6.330 | 1,932,318 | -0.03(-0.47%) |
Jun 21, 2017 | 6.540 | 6.575 | 6.320 | 6.360 | 1,326,588 | -0.19(-2.90%) |
Jun 20, 2017 | 6.760 | 6.780 | 6.470 | 6.550 | 1,660,589 | -0.20(-2.96%) |
Jun 19, 2017 | 6.890 | 6.930 | 6.640 | 6.750 | 2,664,616 | -0.11(-1.60%) |
Jun 16, 2017 | 6.740 | 6.860 | 6.650 | 6.860 | 3,381,973 | +0.07(+1.03%) |
Jun 15, 2017 | 6.800 | 6.915 | 6.640 | 6.790 | 1,416,250 | -0.07(-1.02%) |
Jun 14, 2017 | 6.760 | 6.860 | 6.660 | 6.860 | 2,077,108 | +0.03(+0.44%) |
Jun 13, 2017 | 7.010 | 7.070 | 6.780 | 6.830 | 2,847,604 | -0.17(-2.43%) |
Jun 12, 2017 | 7.040 | 7.280 | 6.970 | 7.000 | 3,847,453 | -0.03(-0.43%) |
Jun 09, 2017 | 6.910 | 7.180 | 6.830 | 7.030 | 3,640,334 | +0.18(+2.63%) |
Jun 08, 2017 | 6.740 | 7.160 | 6.730 | 6.850 | 6,343,218 | +0.15(+2.24%) |
Jun 07, 2017 | 6.640 | 6.740 | 6.560 | 6.700 | 3,552,895 | +0.05(+0.75%) |
Jun 06, 2017 | 6.480 | 6.690 | 6.470 | 6.650 | 5,209,924 | +0.12(+1.84%) |
Jun 05, 2017 | 6.200 | 6.630 | 6.180 | 6.530 | 6,372,653 | +0.28(+4.48%) |
Jun 02, 2017 | 6.270 | 6.370 | 6.000 | 6.250 | 6,962,754 | -0.02(-0.32%) |
Jun 01, 2017 | 6.030 | 6.530 | 5.960 | 6.270 | 22,817,476 | -1.49(-19.20%) |
May 31, 2017 | 7.980 | 7.982 | 7.640 | 7.760 | 3,127,610 | -0.26(-3.24%) |
May 30, 2017 | 7.850 | 8.040 | 7.830 | 8.020 | 1,990,122 | +0.17(+2.17%) |
May 26, 2017 | 7.830 | 7.965 | 7.760 | 7.850 | 1,465,262 | +0.03(+0.38%) |
May 25, 2017 | 7.860 | 8.105 | 7.745 | 7.820 | 3,286,836 | -0.02(-0.26%) |
May 24, 2017 | 7.860 | 8.020 | 7.690 | 7.840 | 2,527,730 | -0.04(-0.51%) |
May 23, 2017 | 8.000 | 8.050 | 7.810 | 7.880 | 1,474,595 | -0.05(-0.63%) |
May 22, 2017 | 7.610 | 7.980 | 7.590 | 7.930 | 2,262,704 | +0.33(+4.34%) |
May 19, 2017 | 7.700 | 7.800 | 7.430 | 7.600 | 1,487,750 | -0.01(-0.13%) |
May 18, 2017 | 7.670 | 7.750 | 7.540 | 7.610 | 2,585,574 | -0.06(-0.78%) |
May 17, 2017 | 7.940 | 7.900 | 7.650 | 7.670 | 2,525,617 | -0.27(-3.40%) |
May 16, 2017 | 8.090 | 8.090 | 7.900 | 7.940 | 2,880,412 | -0.19(-2.34%) |
May 15, 2017 | 8.220 | 8.240 | 8.090 | 8.130 | 1,875,186 | -0.04(-0.49%) |
May 12, 2017 | 8.550 | 8.560 | 8.160 | 8.170 | 1,968,827 | -0.42(-4.89%) |
May 11, 2017 | 9.180 | 9.180 | 8.530 | 8.590 | 3,078,892 | -0.68(-7.34%) |
May 10, 2017 | 9.130 | 10.00 | 9.120 | 9.270 | 3,067,117 | +0.17(+1.87%) |
May 09, 2017 | 9.010 | 9.285 | 9.010 | 9.100 | 1,535,186 | +0.10(+1.11%) |
May 08, 2017 | 9.160 | 9.290 | 8.990 | 9.000 | 1,431,894 | -0.13(-1.42%) |
May 05, 2017 | 8.680 | 9.150 | 8.650 | 9.130 | 2,362,356 | +0.53(+6.16%) |
May 04, 2017 | 8.900 | 8.900 | 8.480 | 8.600 | 1,177,530 | -0.28(-3.15%) |
May 03, 2017 | 8.840 | 8.930 | 8.700 | 8.880 | 1,480,473 | -0.01(-0.11%) |
May 02, 2017 | 8.680 | 8.890 | 8.565 | 8.890 | 1,243,885 | +0.23(+2.66%) |
May 01, 2017 | 8.640 | 8.830 | 8.440 | 8.660 | 1,760,044 | +0.03(+0.35%) |
Apr 28, 2017 | 8.800 | 8.830 | 8.540 | 8.630 | 1,728,484 | -0.19(-2.15%) |
Apr 27, 2017 | 8.840 | 8.860 | 8.630 | 8.820 | 1,600,822 | +0.01(+0.11%) |
Apr 26, 2017 | 8.600 | 8.920 | 8.540 | 8.810 | 2,928,858 | +0.24(+2.80%) |
Apr 25, 2017 | 8.650 | 8.750 | 8.490 | 8.570 | 1,416,601 | -0.02(-0.23%) |
Apr 24, 2017 | 8.650 | 8.750 | 8.470 | 8.590 | 2,351,195 | +0.09(+1.06%) |
Apr 21, 2017 | 8.500 | 8.510 | 8.230 | 8.500 | 2,169,403 | +0.01(+0.12%) |
Apr 20, 2017 | 8.020 | 8.510 | 8.020 | 8.490 | 2,326,468 | +0.59(+7.47%) |
Apr 19, 2017 | 7.990 | 8.150 | 7.890 | 7.900 | 2,343,678 | -0.06(-0.75%) |
Apr 18, 2017 | 8.080 | 8.130 | 7.930 | 7.960 | 2,118,317 | -0.23(-2.81%) |
Apr 17, 2017 | 8.230 | 8.280 | 8.060 | 8.190 | 1,296,198 | -0.01(-0.12%) |
Apr 13, 2017 | 8.470 | 8.470 | 8.150 | 8.200 | 1,357,789 | -0.27(-3.19%) |
Apr 12, 2017 | 8.710 | 8.710 | 8.430 | 8.470 | 1,109,974 | -0.27(-3.09%) |
Apr 11, 2017 | 8.680 | 8.780 | 8.540 | 8.740 | 1,675,874 | +0.05(+0.58%) |
Apr 10, 2017 | 8.340 | 8.740 | 8.340 | 8.690 | 1,940,365 | +0.35(+4.20%) |
Apr 07, 2017 | 8.380 | 8.450 | 8.290 | 8.340 | 2,701,357 | -0.05(-0.60%) |
Apr 06, 2017 | 8.160 | 8.610 | 8.160 | 8.390 | 2,386,894 | +0.33(+4.09%) |
Apr 05, 2017 | 8.350 | 8.465 | 8.060 | 8.060 | 2,540,306 | -0.22(-2.66%) |
Apr 04, 2017 | 8.660 | 8.730 | 8.250 | 8.280 | 2,621,640 | -0.49(-5.59%) |
Apr 03, 2017 | 9.110 | 9.170 | 8.740 | 8.770 | 1,619,218 | -0.34(-3.73%) |
Mar 31, 2017 | 9.340 | 9.380 | 9.100 | 9.110 | 1,513,462 | -0.19(-2.04%) |
Mar 30, 2017 | 9.150 | 9.330 | 9.090 | 9.300 | 1,585,326 | +0.10(+1.09%) |
Mar 29, 2017 | 8.840 | 9.320 | 8.840 | 9.200 | 2,842,086 | +0.35(+3.95%) |
Mar 28, 2017 | 8.690 | 8.860 | 8.580 | 8.850 | 1,634,535 | +0.11(+1.26%) |
Mar 27, 2017 | 8.470 | 8.840 | 8.460 | 8.740 | 1,294,463 | +0.20(+2.34%) |
Mar 24, 2017 | 8.620 | 8.630 | 8.425 | 8.540 | 1,103,637 | -0.11(-1.27%) |
Mar 23, 2017 | 8.510 | 8.740 | 8.500 | 8.650 | 1,199,367 | +0.18(+2.13%) |
Mar 22, 2017 | 8.500 | 8.500 | 8.254 | 8.470 | 2,156,620 | -0.05(-0.59%) |
Mar 21, 2017 | 8.970 | 9.020 | 8.430 | 8.520 | 3,398,590 | -0.38(-4.27%) |
Mar 20, 2017 | 9.380 | 9.400 | 8.900 | 8.900 | 3,037,769 | -0.53(-5.62%) |
Mar 17, 2017 | 9.510 | 9.510 | 9.270 | 9.430 | 2,019,495 | +0.00(+0.00%) |
Mar 16, 2017 | 9.520 | 9.540 | 9.300 | 9.430 | 1,439,892 | -0.06(-0.63%) |
Mar 15, 2017 | 9.500 | 9.560 | 9.290 | 9.490 | 1,620,298 | +0.04(+0.42%) |
Mar 14, 2017 | 9.410 | 9.535 | 9.370 | 9.450 | 1,348,730 | +0.03(+0.32%) |
Mar 13, 2017 | 9.540 | 9.650 | 9.400 | 9.420 | 1,353,767 | -0.14(-1.46%) |
Mar 10, 2017 | 9.560 | 9.820 | 9.500 | 9.560 | 2,232,842 | +0.06(+0.63%) |
Mar 09, 2017 | 9.250 | 9.530 | 9.140 | 9.500 | 2,793,936 | -0.01(-0.11%) |
Mar 08, 2017 | 9.410 | 9.940 | 9.030 | 9.510 | 8,884,128 | -1.16(-10.87%) |
Mar 07, 2017 | 10.76 | 10.99 | 10.63 | 10.67 | 3,015,670 | -0.14(-1.30%) |
Mar 06, 2017 | 10.85 | 10.89 | 10.64 | 10.81 | 1,295,971 | -0.12(-1.10%) |
Mar 03, 2017 | 11.22 | 11.27 | 10.73 | 10.93 | 2,640,237 | -0.26(-2.32%) |
Mar 02, 2017 | 10.91 | 11.34 | 10.89 | 11.19 | 2,259,269 | +0.36(+3.32%) |
Mar 01, 2017 | 11.40 | 11.50 | 10.43 | 10.83 | 2,349,887 | -0.41(-3.65%) |
Feb 28, 2017 | 11.30 | 11.38 | 10.96 | 11.24 | 1,593,916 | -0.17(-1.49%) |
Feb 27, 2017 | 11.03 | 11.48 | 11.01 | 11.41 | 1,915,134 | +0.43(+3.92%) |
Feb 24, 2017 | 10.80 | 11.26 | 10.63 | 10.98 | 1,718,493 | +0.17(+1.57%) |
Feb 23, 2017 | 11.26 | 11.32 | 10.78 | 10.81 | 1,987,186 | -0.59(-5.18%) |
Feb 22, 2017 | 11.61 | 11.68 | 11.29 | 11.40 | 918,397 | -0.17(-1.47%) |
Feb 21, 2017 | 11.59 | 11.64 | 11.38 | 11.57 | 749,745 | +0.19(+1.67%) |
Feb 17, 2017 | 11.38 | 11.38 | 11.38 | 0 | +0.21(+1.88%) | |
Feb 16, 2017 | 11.51 | 11.54 | 11.14 | 11.17 | 1,069,569 | -0.36(-3.12%) |
Feb 15, 2017 | 11.57 | 11.70 | 11.40 | 11.53 | 1,056,126 | -0.11(-0.95%) |
Feb 14, 2017 | 11.19 | 11.69 | 11.13 | 11.64 | 1,389,499 | +0.44(+3.93%) |
Feb 13, 2017 | 11.51 | 11.53 | 11.12 | 11.20 | 961,196 | -0.25(-2.18%) |
Feb 10, 2017 | 11.20 | 11.51 | 11.11 | 11.45 | 1,440,880 | +0.35(+3.15%) |
Feb 09, 2017 | 10.74 | 11.22 | 10.60 | 11.10 | 1,415,761 | +0.36(+3.35%) |
Feb 08, 2017 | 10.36 | 10.77 | 10.28 | 10.74 | 1,337,670 | +0.35(+3.37%) |
Feb 07, 2017 | 10.59 | 10.62 | 10.36 | 10.39 | 1,005,943 | -0.20(-1.89%) |
Feb 06, 2017 | 10.62 | 10.76 | 10.50 | 10.59 | 1,083,231 | +0.01(+0.09%) |
Feb 03, 2017 | 10.53 | 10.77 | 10.47 | 10.58 | 857,401 | +0.06(+0.57%) |
Feb 02, 2017 | 10.46 | 10.73 | 10.32 | 10.52 | 1,602,161 | +0.06(+0.57%) |
Feb 01, 2017 | 10.64 | 10.70 | 10.37 | 10.46 | 1,877,821 | -0.17(-1.60%) |
Jan 31, 2017 | 10.05 | 10.66 | 9.910 | 10.63 | 1,635,425 | +0.48(+4.73%) |
Jan 30, 2017 | 10.09 | 10.27 | 9.945 | 10.15 | 1,830,608 | +0.01(+0.10%) |
Jan 27, 2017 | 10.46 | 10.51 | 10.12 | 10.14 | 1,408,800 | -0.37(-3.52%) |
Jan 26, 2017 | 10.90 | 11.00 | 10.46 | 10.51 | 1,320,394 | -0.38(-3.49%) |
Jan 25, 2017 | 10.77 | 10.99 | 10.76 | 10.89 | 1,435,791 | +0.26(+2.45%) |
Jan 24, 2017 | 10.59 | 10.68 | 10.38 | 10.63 | 2,513,162 | +0.11(+1.05%) |
Jan 23, 2017 | 10.64 | 10.66 | 10.45 | 10.52 | 1,538,998 | -0.13(-1.22%) |
Jan 20, 2017 | 10.70 | 10.86 | 10.51 | 10.65 | 1,046,563 | -0.04(-0.37%) |
Jan 19, 2017 | 10.94 | 11.02 | 10.65 | 10.69 | 1,438,690 | -0.28(-2.55%) |
Jan 18, 2017 | 10.95 | 10.99 | 10.73 | 10.97 | 1,159,182 | -0.03(-0.27%) |
Jan 17, 2017 | 10.73 | 11.25 | 10.72 | 11.00 | 2,027,786 | +0.26(+2.42%) |
Jan 13, 2017 | 10.74 | 10.74 | 10.74 | 0 | -0.02(-0.19%) | |
Jan 12, 2017 | 10.83 | 10.85 | 10.64 | 10.76 | 1,375,069 | -0.14(-1.28%) |
Jan 11, 2017 | 10.78 | 10.91 | 10.59 | 10.90 | 1,961,739 | +0.10(+0.93%) |
Jan 10, 2017 | 10.32 | 10.94 | 10.29 | 10.80 | 2,873,599 | +0.49(+4.75%) |
Jan 09, 2017 | 10.04 | 10.36 | 10.04 | 10.31 | 3,067,888 | +0.26(+2.59%) |
Jan 06, 2017 | 10.39 | 10.39 | 10.03 | 10.05 | 2,889,777 | -0.17(-1.66%) |
Jan 05, 2017 | 10.53 | 10.54 | 10.07 | 10.22 | 3,993,060 | -0.58(-5.37%) |
Jan 04, 2017 | 10.70 | 10.99 | 10.68 | 10.80 | 1,874,924 | +0.22(+2.08%) |
Jan 03, 2017 | 10.90 | 11.01 | 10.56 | 10.58 | 2,522,981 | -0.18(-1.67%) |
Dec 30, 2016 | 10.76 | 10.76 | 10.76 | 0 | -0.04(-0.37%) | |
Dec 29, 2016 | 10.92 | 11.06 | 10.57 | 10.80 | 2,577,143 | -0.13(-1.19%) |
Dec 28, 2016 | 11.06 | 11.10 | 10.81 | 10.93 | 964,925 | -0.08(-0.73%) |
Dec 27, 2016 | 10.91 | 11.05 | 10.84 | 11.01 | 881,667 | +0.14(+1.29%) |
Dec 23, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.15(-1.36%) | |
Dec 22, 2016 | 11.54 | 11.54 | 10.97 | 11.02 | 1,881,691 | -0.55(-4.75%) |
Dec 21, 2016 | 11.51 | 11.67 | 11.49 | 11.57 | 971,481 | -0.16(-1.36%) |
Dec 20, 2016 | 11.69 | 11.91 | 11.66 | 11.73 | 1,130,973 | +0.14(+1.21%) |
Dec 19, 2016 | 11.54 | 11.78 | 11.50 | 11.59 | 1,397,583 | +0.14(+1.22%) |
Dec 16, 2016 | 11.71 | 11.82 | 11.38 | 11.45 | 2,515,784 | -0.22(-1.89%) |
Dec 15, 2016 | 11.94 | 12.00 | 11.60 | 11.67 | 1,272,100 | -0.25(-2.10%) |
Dec 14, 2016 | 12.16 | 12.16 | 11.86 | 11.92 | 1,826,856 | -0.21(-1.73%) |
Dec 13, 2016 | 12.12 | 12.21 | 11.95 | 12.13 | 2,298,316 | +0.07(+0.58%) |
Dec 12, 2016 | 12.31 | 12.31 | 11.99 | 12.06 | 3,370,426 | -0.25(-2.03%) |
Dec 09, 2016 | 12.16 | 12.40 | 12.09 | 12.31 | 1,706,334 | +0.13(+1.07%) |
Dec 08, 2016 | 11.89 | 12.23 | 11.77 | 12.18 | 2,471,293 | +0.46(+3.92%) |
Dec 07, 2016 | 11.53 | 11.80 | 11.44 | 11.72 | 2,515,674 | +0.23(+2.00%) |
Dec 06, 2016 | 11.29 | 11.49 | 11.12 | 11.49 | 2,443,567 | +0.32(+2.86%) |
Dec 05, 2016 | 10.80 | 11.28 | 10.71 | 11.17 | 3,583,544 | +0.38(+3.52%) |
Dec 02, 2016 | 10.54 | 10.95 | 10.40 | 10.79 | 5,174,447 | +0.15(+1.41%) |
Dec 01, 2016 | 11.04 | 11.73 | 10.37 | 10.64 | 14,967,213 | -2.72(-20.36%) |
Nov 30, 2016 | 13.38 | 13.72 | 12.97 | 13.36 | 4,631,798 | -0.12(-0.89%) |
Nov 29, 2016 | 13.86 | 13.91 | 13.46 | 13.48 | 2,710,504 | -0.38(-2.74%) |
Nov 28, 2016 | 13.82 | 14.02 | 13.52 | 13.86 | 3,178,631 | +0.12(+0.87%) |
Nov 25, 2016 | 13.93 | 13.99 | 13.65 | 13.74 | 1,169,383 | -0.06(-0.43%) |
Nov 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.14(-1.00%) | |
Nov 22, 2016 | 13.98 | 14.39 | 13.92 | 13.94 | 3,551,797 | +0.07(+0.50%) |
Nov 21, 2016 | 13.75 | 14.03 | 13.70 | 13.87 | 1,959,146 | +0.23(+1.69%) |
Nov 18, 2016 | 14.01 | 14.05 | 13.61 | 13.64 | 2,748,347 | -0.55(-3.88%) |
Nov 17, 2016 | 14.09 | 14.22 | 13.89 | 14.19 | 1,426,670 | +0.10(+0.71%) |
Nov 16, 2016 | 14.00 | 14.14 | 13.87 | 14.09 | 1,238,181 | +0.08(+0.57%) |
Nov 15, 2016 | 13.79 | 14.02 | 13.55 | 14.01 | 1,721,653 | +0.13(+0.94%) |
Nov 14, 2016 | 13.45 | 14.19 | 13.40 | 13.88 | 3,413,544 | +0.53(+3.97%) |
Nov 11, 2016 | 13.17 | 13.50 | 13.06 | 13.35 | 3,355,510 | +0.11(+0.83%) |
Nov 10, 2016 | 12.93 | 13.48 | 12.93 | 13.24 | 4,834,877 | +0.49(+3.84%) |
Nov 09, 2016 | 12.33 | 12.92 | 12.08 | 12.75 | 2,421,624 | +0.19(+1.51%) |
Nov 08, 2016 | 12.44 | 12.70 | 12.38 | 12.56 | 1,357,295 | +0.15(+1.21%) |
Nov 07, 2016 | 12.34 | 12.51 | 12.28 | 12.41 | 1,619,596 | +0.24(+1.97%) |
Nov 04, 2016 | 11.80 | 12.30 | 11.76 | 12.17 | 2,969,503 | +0.42(+3.57%) |
Nov 03, 2016 | 11.97 | 12.00 | 11.67 | 11.75 | 1,142,523 | -0.20(-1.67%) |
Nov 02, 2016 | 11.85 | 12.04 | 11.76 | 11.95 | 1,389,444 | +0.11(+0.93%) |
Nov 01, 2016 | 11.96 | 11.98 | 11.71 | 11.84 | 1,429,036 | -0.18(-1.50%) |
Oct 31, 2016 | 12.02 | 12.08 | 11.88 | 12.02 | 1,268,982 | +0.05(+0.42%) |
Oct 28, 2016 | 11.86 | 12.12 | 11.82 | 11.97 | 1,652,298 | +0.11(+0.93%) |
Oct 27, 2016 | 12.23 | 12.27 | 11.86 | 11.86 | 864,285 | -0.39(-3.18%) |
Oct 26, 2016 | 12.19 | 12.36 | 12.13 | 12.25 | 1,062,636 | +0.04(+0.33%) |
Oct 25, 2016 | 11.95 | 12.23 | 11.86 | 12.21 | 1,445,974 | +0.10(+0.83%) |
Oct 24, 2016 | 11.88 | 12.17 | 11.88 | 12.11 | 1,490,006 | +0.29(+2.45%) |
Oct 21, 2016 | 11.53 | 11.90 | 11.52 | 11.82 | 2,757,739 | +0.17(+1.46%) |
Oct 20, 2016 | 11.87 | 11.87 | 11.56 | 11.65 | 2,688,880 | -0.21(-1.77%) |
Oct 19, 2016 | 11.80 | 11.93 | 11.66 | 11.86 | 1,274,771 | +0.15(+1.28%) |
Oct 18, 2016 | 12.06 | 12.10 | 11.62 | 11.71 | 2,162,789 | -0.30(-2.50%) |
Oct 17, 2016 | 12.19 | 12.23 | 12.01 | 12.01 | 1,038,680 | -0.17(-1.40%) |
Oct 14, 2016 | 12.35 | 12.36 | 12.08 | 12.18 | 1,182,625 | -0.15(-1.22%) |
Oct 13, 2016 | 12.54 | 12.54 | 12.28 | 12.33 | 955,196 | -0.28(-2.22%) |
Oct 12, 2016 | 12.60 | 12.74 | 12.53 | 12.61 | 870,148 | +0.06(+0.48%) |
Oct 11, 2016 | 12.68 | 12.76 | 12.51 | 12.55 | 1,577,291 | -0.20(-1.57%) |
Oct 10, 2016 | 13.02 | 13.03 | 12.74 | 12.75 | 2,171,781 | -0.26(-2.00%) |
Oct 07, 2016 | 12.68 | 13.08 | 12.63 | 13.01 | 4,592,221 | +0.40(+3.17%) |
Oct 06, 2016 | 12.36 | 12.68 | 12.18 | 12.61 | 3,260,048 | +0.32(+2.60%) |
Oct 05, 2016 | 11.98 | 12.31 | 11.91 | 12.29 | 1,903,262 | +0.37(+3.10%) |
Oct 04, 2016 | 11.95 | 12.03 | 11.82 | 11.92 | 1,600,929 | +0.01(+0.08%) |