Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.50 | 10.87 | 10.25 | 10.45 | 5,363,906 | -0.21(-1.97%) |
Oct 30, 2017 | 10.80 | 11.06 | 10.52 | 10.66 | 3,165,094 | -0.25(-2.29%) |
Oct 27, 2017 | 9.980 | 10.92 | 9.980 | 10.91 | 3,253,136 | +0.44(+4.20%) |
Oct 26, 2017 | 10.16 | 10.51 | 10.03 | 10.47 | 3,726,589 | +0.21(+2.05%) |
Oct 25, 2017 | 10.42 | 10.46 | 10.23 | 10.26 | 2,240,091 | -0.19(-1.82%) |
Oct 24, 2017 | 10.86 | 10.95 | 10.37 | 10.45 | 3,536,394 | -0.29(-2.70%) |
Oct 23, 2017 | 11.00 | 11.04 | 10.70 | 10.74 | 4,095,814 | -0.34(-3.07%) |
Oct 20, 2017 | 11.43 | 11.43 | 11.08 | 11.08 | 1,791,018 | -0.26(-2.29%) |
Oct 19, 2017 | 11.70 | 11.70 | 11.10 | 11.34 | 2,783,074 | -0.37(-3.16%) |
Oct 18, 2017 | 11.79 | 11.89 | 11.68 | 11.71 | 1,465,418 | +0.01(+0.09%) |
Oct 17, 2017 | 12.07 | 12.12 | 11.68 | 11.70 | 2,023,111 | -0.37(-3.07%) |
Oct 16, 2017 | 12.24 | 12.52 | 12.02 | 12.07 | 3,223,499 | -0.29(-2.35%) |
Oct 13, 2017 | 12.41 | 12.50 | 12.24 | 12.36 | 2,027,898 | -0.08(-0.64%) |
Oct 12, 2017 | 12.21 | 12.45 | 12.12 | 12.44 | 3,236,585 | +0.15(+1.22%) |
Oct 11, 2017 | 12.33 | 12.40 | 12.20 | 12.29 | 2,231,222 | -0.01(-0.08%) |
Oct 10, 2017 | 12.33 | 12.35 | 12.16 | 12.30 | 1,970,567 | +0.00(+0.00%) |
Oct 09, 2017 | 12.31 | 12.40 | 12.10 | 12.30 | 1,530,262 | -0.02(-0.16%) |
Oct 06, 2017 | 12.35 | 12.46 | 12.26 | 12.32 | 1,390,097 | -0.11(-0.88%) |
Oct 05, 2017 | 12.35 | 12.43 | 12.21 | 12.43 | 1,438,138 | +0.05(+0.40%) |
Oct 04, 2017 | 12.29 | 12.49 | 12.04 | 12.38 | 1,748,456 | +0.07(+0.57%) |
Oct 03, 2017 | 12.33 | 12.44 | 11.87 | 12.31 | 3,283,113 | -0.14(-1.12%) |
Oct 02, 2017 | 12.31 | 12.68 | 12.20 | 12.45 | 3,004,431 | +0.15(+1.22%) |
Sep 29, 2017 | 12.34 | 12.47 | 12.17 | 12.30 | 3,400,761 | +0.05(+0.41%) |
Sep 28, 2017 | 12.10 | 12.46 | 11.93 | 12.25 | 4,653,164 | +0.09(+0.74%) |
Sep 27, 2017 | 12.32 | 12.16 | 6,888,635 | +0.87(+7.71%) | ||
Sep 26, 2017 | 11.29 | 11.42 | 11.19 | 11.29 | 2,398,310 | -0.03(-0.27%) |
Sep 25, 2017 | 11.17 | 11.56 | 11.17 | 11.32 | 2,849,764 | +0.00(+0.00%) |
Sep 22, 2017 | 11.44 | 11.50 | 11.16 | 11.32 | 2,932,588 | -0.15(-1.31%) |
Sep 21, 2017 | 11.66 | 11.81 | 11.44 | 11.47 | 3,376,170 | -0.13(-1.12%) |
Sep 20, 2017 | 11.55 | 11.74 | 11.28 | 11.60 | 5,245,572 | +0.08(+0.69%) |
Sep 19, 2017 | 11.29 | 11.69 | 11.21 | 11.52 | 5,220,831 | +0.23(+2.04%) |
Sep 18, 2017 | 10.81 | 11.37 | 10.56 | 11.29 | 7,516,202 | +0.47(+4.34%) |
Sep 15, 2017 | 11.17 | 11.34 | 10.75 | 10.82 | 21,720,516 | +0.02(+0.19%) |
Sep 14, 2017 | 9.650 | 10.86 | 9.650 | 10.80 | 7,087,012 | +0.27(+2.56%) |
Sep 13, 2017 | 10.03 | 10.61 | 10.00 | 10.53 | 6,261,559 | +0.56(+5.62%) |
Sep 12, 2017 | 10.99 | 11.00 | 9.600 | 9.970 | 11,707,084 | -0.56(-5.32%) |
Sep 11, 2017 | 11.81 | 11.93 | 10.45 | 10.53 | 17,188,238 | -0.45(-4.10%) |
Sep 08, 2017 | 10.27 | 12.03 | 10.15 | 10.98 | 19,001,760 | +0.71(+6.91%) |
Sep 07, 2017 | 9.810 | 10.31 | 9.730 | 10.27 | 4,315,838 | +0.41(+4.16%) |
Sep 06, 2017 | 9.870 | 10.09 | 9.350 | 9.860 | 5,273,811 | +0.06(+0.61%) |
Sep 05, 2017 | 9.840 | 10.07 | 9.650 | 9.800 | 3,056,253 | -0.05(-0.51%) |
Sep 01, 2017 | 9.740 | 9.890 | 9.510 | 9.850 | 3,544,406 | +0.17(+1.76%) |
Aug 31, 2017 | 9.270 | 9.910 | 9.190 | 9.680 | 4,162,873 | +0.49(+5.33%) |
Aug 30, 2017 | 9.420 | 9.463 | 9.150 | 9.190 | 2,533,759 | -0.20(-2.13%) |
Aug 29, 2017 | 9.400 | 9.590 | 9.330 | 9.390 | 2,805,233 | -0.18(-1.88%) |
Aug 28, 2017 | 9.510 | 9.640 | 9.210 | 9.570 | 3,400,001 | +0.35(+3.80%) |
Aug 25, 2017 | 10.02 | 10.05 | 9.210 | 9.220 | 5,200,374 | -0.77(-7.71%) |
Aug 24, 2017 | 9.500 | 10.11 | 9.420 | 9.990 | 5,694,738 | +0.45(+4.72%) |
Aug 23, 2017 | 8.940 | 10.00 | 8.890 | 9.540 | 5,685,299 | +0.53(+5.88%) |
Aug 22, 2017 | 8.690 | 9.050 | 8.675 | 9.010 | 3,362,889 | +0.36(+4.16%) |
Aug 21, 2017 | 8.760 | 8.870 | 8.500 | 8.650 | 1,721,090 | -0.12(-1.37%) |
Aug 18, 2017 | 8.750 | 8.860 | 8.650 | 8.770 | 1,604,981 | -0.01(-0.11%) |
Aug 17, 2017 | 8.950 | 9.067 | 8.780 | 8.780 | 2,115,168 | -0.20(-2.23%) |
Aug 16, 2017 | 8.910 | 9.020 | 8.840 | 8.980 | 1,960,024 | +0.04(+0.45%) |
Aug 15, 2017 | 8.950 | 9.079 | 8.620 | 8.940 | 2,564,450 | -0.07(-0.78%) |
Aug 14, 2017 | 8.650 | 9.030 | 8.560 | 9.010 | 2,869,939 | +0.39(+4.52%) |
Aug 11, 2017 | 8.390 | 8.660 | 8.260 | 8.620 | 3,390,528 | +0.28(+3.36%) |
Aug 10, 2017 | 8.740 | 8.810 | 8.105 | 8.340 | 4,297,462 | -0.32(-3.70%) |
Aug 09, 2017 | 8.230 | 8.880 | 7.920 | 8.660 | 5,253,441 | +0.76(+9.62%) |
Aug 08, 2017 | 8.090 | 8.135 | 7.850 | 7.900 | 2,599,450 | -0.21(-2.53%) |
Aug 07, 2017 | 8.040 | 8.200 | 7.900 | 8.105 | 1,886,229 | -0.00(-0.06%) |
Aug 04, 2017 | 8.240 | 7.470 | 8.110 | 2,593,039 | +0.61(+8.13%) | |
Aug 03, 2017 | 7.330 | 7.570 | 7.150 | 7.500 | 1,779,585 | +0.19(+2.60%) |
Aug 02, 2017 | 7.410 | 7.510 | 7.170 | 7.310 | 2,094,954 | -0.10(-1.35%) |
Aug 01, 2017 | 7.570 | 7.590 | 7.270 | 7.410 | 3,110,432 | -0.10(-1.33%) |
Jul 31, 2017 | 7.710 | 7.720 | 7.430 | 7.510 | 1,650,524 | -0.21(-2.72%) |
Jul 28, 2017 | 7.450 | 7.750 | 7.330 | 7.720 | 2,543,390 | +0.23(+3.07%) |
Jul 27, 2017 | 7.780 | 7.830 | 7.460 | 7.490 | 3,733,750 | -0.28(-3.60%) |
Jul 26, 2017 | 7.860 | 7.935 | 7.730 | 7.770 | 1,479,888 | -0.09(-1.15%) |
Jul 25, 2017 | 7.850 | 7.960 | 7.690 | 7.860 | 2,882,103 | +0.06(+0.77%) |
Jul 24, 2017 | 8.230 | 8.230 | 7.620 | 7.800 | 3,719,355 | -0.44(-5.34%) |
Jul 21, 2017 | 8.480 | 8.490 | 8.150 | 8.240 | 2,105,088 | -0.14(-1.67%) |
Jul 20, 2017 | 8.470 | 8.655 | 8.335 | 8.380 | 2,462,493 | -0.09(-1.06%) |
Jul 19, 2017 | 8.570 | 8.700 | 8.370 | 8.470 | 2,777,895 | -0.03(-0.35%) |
Jul 18, 2017 | 8.640 | 8.640 | 8.440 | 8.500 | 2,282,265 | -0.01(-0.12%) |
Jul 17, 2017 | 8.620 | 8.745 | 8.490 | 8.510 | 1,305,343 | -0.09(-1.05%) |
Jul 14, 2017 | 8.380 | 8.630 | 8.270 | 8.600 | 1,657,121 | +0.20(+2.38%) |
Jul 13, 2017 | 8.260 | 8.550 | 7.930 | 8.400 | 2,514,750 | +0.16(+1.94%) |
Jul 12, 2017 | 8.220 | 8.300 | 8.110 | 8.240 | 1,735,708 | +0.11(+1.35%) |
Jul 11, 2017 | 8.100 | 8.320 | 8.030 | 8.130 | 2,409,444 | -0.02(-0.25%) |
Jul 10, 2017 | 8.310 | 8.350 | 8.000 | 8.150 | 2,065,095 | -0.20(-2.40%) |
Jul 07, 2017 | 8.740 | 8.810 | 8.250 | 8.350 | 2,736,924 | -0.38(-4.35%) |
Jul 06, 2017 | 8.930 | 9.060 | 8.635 | 8.730 | 2,634,600 | -0.26(-2.89%) |
Jul 05, 2017 | 8.880 | 9.050 | 8.630 | 8.990 | 3,888,334 | +0.29(+3.33%) |
Jul 03, 2017 | 8.380 | 8.750 | 8.380 | 8.700 | 1,429,908 | +0.33(+3.94%) |
Jun 30, 2017 | 8.420 | 8.510 | 8.260 | 8.370 | 2,090,366 | -0.08(-0.95%) |
Jun 29, 2017 | 8.650 | 8.690 | 8.320 | 8.450 | 2,159,687 | -0.11(-1.29%) |
Jun 28, 2017 | 8.550 | 8.620 | 8.340 | 8.560 | 1,982,006 | +0.09(+1.06%) |
Jun 27, 2017 | 9.020 | 9.090 | 8.430 | 8.470 | 2,198,177 | -0.55(-6.10%) |
Jun 26, 2017 | 9.170 | 9.180 | 8.820 | 9.020 | 2,489,652 | -0.05(-0.55%) |
Jun 23, 2017 | 9.100 | 9.070 | 7,402,869 | +0.31(+3.54%) | ||
Jun 22, 2017 | 9.000 | 9.100 | 8.660 | 8.760 | 3,521,175 | -0.23(-2.56%) |
Jun 21, 2017 | 8.440 | 8.990 | 8.320 | 8.990 | 4,645,795 | +0.64(+7.66%) |
Jun 20, 2017 | 7.770 | 8.660 | 7.718 | 8.350 | 4,166,716 | +0.62(+8.02%) |
Jun 19, 2017 | 7.550 | 7.870 | 7.500 | 7.730 | 3,012,783 | +0.21(+2.79%) |
Jun 16, 2017 | 7.510 | 7.615 | 7.430 | 7.520 | 4,008,025 | -0.10(-1.31%) |
Jun 15, 2017 | 7.740 | 7.860 | 7.610 | 7.620 | 1,335,001 | -0.19(-2.43%) |
Jun 14, 2017 | 7.810 | 7.880 | 7.570 | 7.810 | 2,263,469 | -0.03(-0.38%) |
Jun 13, 2017 | 7.800 | 7.920 | 7.720 | 7.840 | 1,936,904 | +0.06(+0.77%) |
Jun 12, 2017 | 7.660 | 7.800 | 7.515 | 7.780 | 2,328,147 | +0.10(+1.30%) |
Jun 09, 2017 | 7.830 | 7.940 | 7.630 | 7.680 | 3,437,849 | -0.13(-1.66%) |
Jun 08, 2017 | 7.620 | 7.940 | 7.620 | 7.810 | 1,680,806 | +0.12(+1.56%) |
Jun 07, 2017 | 7.660 | 7.780 | 7.520 | 7.690 | 2,402,960 | +0.03(+0.39%) |
Jun 06, 2017 | 7.850 | 7.935 | 7.610 | 7.660 | 3,572,287 | -0.33(-4.13%) |
Jun 05, 2017 | 8.590 | 8.600 | 7.870 | 7.990 | 3,854,278 | -0.19(-2.32%) |
Jun 02, 2017 | 7.770 | 8.190 | 7.730 | 8.180 | 2,762,922 | +0.44(+5.68%) |
Jun 01, 2017 | 7.570 | 7.980 | 7.560 | 7.740 | 4,075,312 | +0.16(+2.11%) |
May 31, 2017 | 8.080 | 8.100 | 7.510 | 7.580 | 5,625,461 | -0.28(-3.56%) |
May 30, 2017 | 8.570 | 8.600 | 7.800 | 7.860 | 4,563,244 | -0.30(-3.68%) |
May 26, 2017 | 8.220 | 8.250 | 8.100 | 8.160 | 1,539,012 | -0.11(-1.33%) |
May 25, 2017 | 8.410 | 8.430 | 8.185 | 8.270 | 2,038,329 | -0.07(-0.84%) |
May 24, 2017 | 8.360 | 8.505 | 8.200 | 8.340 | 1,688,938 | -0.05(-0.60%) |
May 23, 2017 | 8.460 | 8.510 | 8.220 | 8.390 | 1,714,884 | -0.07(-0.83%) |
May 22, 2017 | 8.230 | 8.470 | 8.060 | 8.460 | 2,996,190 | +0.22(+2.67%) |
May 19, 2017 | 8.160 | 8.260 | 7.910 | 8.240 | 2,797,347 | +0.10(+1.23%) |
May 18, 2017 | 7.880 | 8.200 | 7.830 | 8.140 | 3,820,459 | +0.28(+3.56%) |
May 17, 2017 | 8.150 | 8.150 | 7.780 | 7.860 | 2,522,116 | -0.39(-4.73%) |
May 16, 2017 | 8.300 | 8.360 | 8.070 | 8.250 | 2,922,809 | +0.03(+0.36%) |
May 15, 2017 | 8.330 | 8.410 | 8.145 | 8.220 | 2,605,486 | -0.10(-1.20%) |
May 12, 2017 | 8.040 | 8.430 | 8.000 | 8.320 | 3,203,912 | +0.17(+2.09%) |
May 11, 2017 | 8.380 | 8.420 | 7.830 | 8.150 | 4,828,654 | -0.28(-3.32%) |
May 10, 2017 | 7.880 | 9.240 | 7.810 | 8.430 | 17,475,386 | +1.41(+20.09%) |
May 09, 2017 | 6.950 | 7.040 | 6.730 | 7.020 | 6,147,529 | +0.06(+0.86%) |
May 08, 2017 | 7.410 | 7.410 | 6.850 | 6.960 | 7,446,678 | -0.22(-3.06%) |
May 05, 2017 | 7.330 | 7.365 | 7.060 | 7.180 | 3,052,582 | -0.17(-2.31%) |
May 04, 2017 | 7.730 | 7.850 | 7.270 | 7.350 | 6,890,879 | -0.38(-4.92%) |
May 03, 2017 | 7.880 | 8.080 | 7.620 | 7.730 | 6,638,595 | +0.37(+5.03%) |
May 02, 2017 | 8.700 | 8.780 | 7.080 | 7.360 | 14,807,350 | -1.40(-15.98%) |
May 01, 2017 | 8.710 | 8.780 | 8.590 | 8.760 | 1,775,289 | +0.09(+1.04%) |
Apr 28, 2017 | 8.680 | 8.800 | 8.500 | 8.670 | 1,600,079 | -0.03(-0.34%) |
Apr 27, 2017 | 8.680 | 8.750 | 8.590 | 8.700 | 1,734,729 | +0.03(+0.35%) |
Apr 26, 2017 | 8.810 | 8.840 | 8.590 | 8.670 | 2,108,144 | -0.14(-1.59%) |
Apr 25, 2017 | 8.430 | 8.975 | 8.400 | 8.810 | 2,726,578 | +0.46(+5.51%) |
Apr 24, 2017 | 8.330 | 8.470 | 8.155 | 8.350 | 1,929,499 | +0.10(+1.21%) |
Apr 21, 2017 | 8.350 | 8.470 | 8.185 | 8.250 | 2,386,035 | -0.15(-1.79%) |
Apr 20, 2017 | 8.120 | 8.420 | 8.035 | 8.400 | 2,742,192 | +0.35(+4.35%) |
Apr 19, 2017 | 8.000 | 8.320 | 7.840 | 8.050 | 4,513,544 | +0.12(+1.51%) |
Apr 18, 2017 | 8.270 | 8.290 | 7.920 | 7.930 | 2,691,492 | -0.41(-4.92%) |
Apr 17, 2017 | 8.460 | 8.540 | 8.300 | 8.340 | 2,214,841 | -0.12(-1.42%) |
Apr 13, 2017 | 8.330 | 8.580 | 8.320 | 8.460 | 2,659,032 | +0.10(+1.20%) |
Apr 12, 2017 | 8.430 | 8.500 | 8.280 | 8.360 | 2,048,132 | -0.07(-0.83%) |
Apr 11, 2017 | 8.440 | 8.540 | 8.250 | 8.430 | 2,288,763 | -0.03(-0.35%) |
Apr 10, 2017 | 8.550 | 8.600 | 8.410 | 8.460 | 2,131,109 | -0.08(-0.94%) |
Apr 07, 2017 | 8.480 | 8.595 | 8.340 | 8.540 | 3,129,712 | +0.05(+0.59%) |
Apr 06, 2017 | 8.480 | 8.570 | 8.240 | 8.490 | 3,747,322 | +0.01(+0.12%) |
Apr 05, 2017 | 8.790 | 9.020 | 8.470 | 8.480 | 2,836,762 | -0.33(-3.75%) |
Apr 04, 2017 | 8.810 | 8.940 | 8.740 | 8.810 | 2,498,931 | -0.07(-0.79%) |
Apr 03, 2017 | 8.960 | 9.070 | 8.810 | 8.880 | 4,381,405 | -0.06(-0.67%) |
Mar 31, 2017 | 9.070 | 9.070 | 8.815 | 8.940 | 3,847,844 | -0.14(-1.54%) |
Mar 30, 2017 | 9.110 | 9.130 | 8.770 | 9.080 | 4,073,161 | -0.03(-0.33%) |
Mar 29, 2017 | 9.290 | 9.370 | 9.050 | 9.110 | 2,403,472 | -0.19(-2.04%) |
Mar 28, 2017 | 9.370 | 9.460 | 9.200 | 9.300 | 2,422,948 | -0.09(-0.96%) |
Mar 27, 2017 | 9.340 | 9.600 | 9.150 | 9.390 | 3,116,030 | -0.07(-0.74%) |
Mar 24, 2017 | 9.240 | 9.580 | 9.155 | 9.460 | 3,177,080 | +0.24(+2.60%) |
Mar 23, 2017 | 9.380 | 9.430 | 9.070 | 9.220 | 4,592,245 | -0.16(-1.71%) |
Mar 22, 2017 | 9.090 | 9.780 | 9.050 | 9.380 | 6,361,630 | +0.25(+2.74%) |
Mar 21, 2017 | 9.990 | 10.00 | 9.080 | 9.130 | 6,526,849 | -0.94(-9.33%) |
Mar 20, 2017 | 9.460 | 10.31 | 8.930 | 10.07 | 15,172,805 | -0.49(-4.64%) |
Mar 17, 2017 | 10.69 | 10.69 | 10.25 | 10.56 | 9,270,386 | -0.18(-1.68%) |
Mar 16, 2017 | 10.95 | 11.03 | 10.64 | 10.74 | 2,927,986 | -0.17(-1.56%) |
Mar 15, 2017 | 11.05 | 11.38 | 10.84 | 10.91 | 3,925,422 | -0.09(-0.82%) |
Mar 14, 2017 | 11.40 | 11.43 | 10.88 | 11.00 | 2,722,781 | -0.44(-3.85%) |
Mar 13, 2017 | 10.97 | 11.50 | 10.93 | 11.44 | 3,150,399 | +0.45(+4.09%) |
Mar 10, 2017 | 11.41 | 11.57 | 10.86 | 10.99 | 4,546,682 | -0.43(-3.77%) |
Mar 09, 2017 | 11.65 | 11.73 | 11.36 | 11.42 | 2,726,807 | -0.20(-1.72%) |
Mar 08, 2017 | 11.65 | 12.15 | 11.51 | 11.62 | 4,724,302 | -0.01(-0.04%) |
Mar 07, 2017 | 11.64 | 11.81 | 11.45 | 11.62 | 2,318,162 | -0.05(-0.47%) |
Mar 06, 2017 | 11.76 | 11.81 | 11.45 | 11.68 | 2,875,805 | -0.08(-0.68%) |
Mar 03, 2017 | 11.51 | 11.83 | 11.43 | 11.76 | 3,903,110 | +0.22(+1.91%) |
Mar 02, 2017 | 11.69 | 11.97 | 11.47 | 11.54 | 3,263,199 | -0.15(-1.28%) |
Mar 01, 2017 | 11.65 | 12.04 | 11.47 | 11.69 | 5,057,735 | +0.19(+1.65%) |
Feb 28, 2017 | 11.40 | 11.53 | 11.01 | 11.50 | 5,795,772 | +0.07(+0.61%) |
Feb 27, 2017 | 10.50 | 11.51 | 10.50 | 11.43 | 4,098,759 | +0.87(+8.24%) |
Feb 24, 2017 | 10.37 | 10.77 | 10.31 | 10.56 | 1,983,018 | +0.20(+1.93%) |
Feb 23, 2017 | 10.75 | 10.85 | 10.31 | 10.36 | 2,670,413 | -0.38(-3.54%) |
Feb 22, 2017 | 10.83 | 11.05 | 10.71 | 10.74 | 2,339,974 | -0.14(-1.29%) |
Feb 21, 2017 | 11.46 | 11.53 | 10.83 | 10.88 | 3,105,239 | -0.49(-4.31%) |
Feb 17, 2017 | 11.37 | 11.37 | 11.37 | 0 | +0.19(+1.70%) | |
Feb 16, 2017 | 12.00 | 12.00 | 10.95 | 11.18 | 5,223,481 | -0.77(-6.44%) |
Feb 15, 2017 | 12.00 | 12.13 | 11.85 | 11.95 | 5,533,706 | -0.05(-0.42%) |
Feb 14, 2017 | 12.11 | 11.66 | 12.00 | 3,914,590 | +0.23(+1.95%) | |
Feb 13, 2017 | 12.03 | 12.23 | 11.75 | 11.77 | 4,293,510 | -0.22(-1.83%) |
Feb 10, 2017 | 12.92 | 13.40 | 11.79 | 11.99 | 9,622,826 | -0.57(-4.54%) |
Feb 09, 2017 | 11.01 | 12.59 | 10.81 | 12.56 | 10,820,647 | +1.86(+17.38%) |
Feb 08, 2017 | 10.51 | 10.96 | 10.40 | 10.70 | 4,936,162 | +0.17(+1.61%) |
Feb 07, 2017 | 10.67 | 10.79 | 10.51 | 10.53 | 2,293,213 | -0.10(-0.94%) |
Feb 06, 2017 | 10.76 | 11.00 | 10.60 | 10.63 | 3,190,208 | -0.13(-1.21%) |
Feb 03, 2017 | 10.60 | 10.83 | 10.42 | 10.76 | 3,954,430 | -0.11(-1.01%) |
Feb 02, 2017 | 10.70 | 10.92 | 10.59 | 10.87 | 2,551,073 | +0.17(+1.59%) |
Feb 01, 2017 | 10.81 | 11.04 | 10.60 | 10.70 | 3,402,351 | -0.17(-1.56%) |
Jan 31, 2017 | 10.53 | 10.97 | 10.35 | 10.87 | 3,894,119 | +0.26(+2.45%) |
Jan 30, 2017 | 10.77 | 10.84 | 10.16 | 10.61 | 5,248,291 | -0.58(-5.18%) |
Jan 27, 2017 | 11.09 | 11.23 | 10.97 | 11.19 | 1,989,168 | +0.14(+1.27%) |
Jan 26, 2017 | 11.10 | 11.15 | 10.84 | 11.05 | 2,685,227 | -0.03(-0.27%) |
Jan 25, 2017 | 11.13 | 11.15 | 10.95 | 11.08 | 4,134,890 | +0.02(+0.14%) |
Jan 24, 2017 | 11.15 | 11.21 | 10.71 | 11.06 | 4,144,483 | -0.12(-1.03%) |
Jan 23, 2017 | 11.37 | 11.65 | 11.11 | 11.18 | 3,855,521 | -0.18(-1.58%) |
Jan 20, 2017 | 11.17 | 11.45 | 11.04 | 11.36 | 3,419,474 | +0.17(+1.52%) |
Jan 19, 2017 | 11.29 | 11.30 | 11.01 | 11.19 | 4,789,280 | -0.06(-0.53%) |
Jan 18, 2017 | 11.15 | 11.65 | 11.04 | 11.25 | 6,192,287 | +0.01(+0.09%) |
Jan 17, 2017 | 10.90 | 11.28 | 10.51 | 11.24 | 8,667,588 | +0.37(+3.40%) |
Jan 13, 2017 | 10.87 | 10.87 | 10.87 | 0 | +0.76(+7.52%) | |
Jan 12, 2017 | 9.400 | 10.15 | 9.260 | 10.11 | 7,609,646 | +0.69(+7.32%) |
Jan 11, 2017 | 9.950 | 9.960 | 9.070 | 9.420 | 5,989,379 | -0.33(-3.38%) |
Jan 10, 2017 | 9.810 | 9.880 | 9.290 | 9.750 | 5,279,913 | +0.35(+3.72%) |
Jan 09, 2017 | 9.010 | 9.490 | 8.880 | 9.400 | 4,924,144 | +0.46(+5.15%) |
Jan 06, 2017 | 8.840 | 9.160 | 8.840 | 8.940 | 4,372,694 | +0.12(+1.36%) |
Jan 05, 2017 | 9.130 | 9.180 | 8.700 | 8.820 | 3,814,757 | -0.35(-3.82%) |
Jan 04, 2017 | 8.570 | 9.250 | 8.570 | 9.170 | 4,751,897 | +0.61(+7.13%) |
Jan 03, 2017 | 9.000 | 9.120 | 8.500 | 8.560 | 3,723,393 | -0.23(-2.62%) |
Dec 30, 2016 | 8.790 | 8.790 | 8.790 | 0 | +0.11(+1.27%) | |
Dec 29, 2016 | 8.640 | 8.770 | 8.570 | 8.680 | 1,405,775 | +0.03(+0.35%) |
Dec 28, 2016 | 8.790 | 8.840 | 8.630 | 8.650 | 1,715,246 | -0.14(-1.59%) |
Dec 27, 2016 | 8.760 | 8.960 | 8.750 | 8.790 | 1,865,767 | -0.01(-0.11%) |
Dec 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.19(+2.21%) | |
Dec 22, 2016 | 8.590 | 8.780 | 8.510 | 8.610 | 1,406,690 | +0.03(+0.35%) |
Dec 21, 2016 | 8.780 | 8.800 | 8.500 | 8.580 | 1,593,904 | -0.18(-2.05%) |
Dec 20, 2016 | 8.770 | 8.840 | 8.610 | 8.760 | 1,932,234 | +0.05(+0.57%) |
Dec 19, 2016 | 8.730 | 8.995 | 8.670 | 8.710 | 3,068,764 | -0.04(-0.46%) |
Dec 16, 2016 | 8.760 | 8.860 | 8.592 | 8.750 | 6,246,672 | +0.05(+0.57%) |
Dec 15, 2016 | 8.780 | 8.815 | 8.610 | 8.700 | 2,877,078 | -0.04(-0.46%) |
Dec 14, 2016 | 8.360 | 8.810 | 8.310 | 8.740 | 3,175,326 | +0.34(+4.05%) |
Dec 13, 2016 | 8.750 | 8.950 | 8.355 | 8.400 | 3,097,113 | -0.32(-3.67%) |
Dec 12, 2016 | 8.640 | 8.810 | 8.590 | 8.720 | 2,267,410 | +0.06(+0.69%) |
Dec 09, 2016 | 8.750 | 8.970 | 8.510 | 8.660 | 4,587,970 | -0.07(-0.80%) |
Dec 08, 2016 | 8.680 | 8.760 | 8.420 | 8.730 | 3,402,238 | +0.02(+0.23%) |
Dec 07, 2016 | 8.490 | 8.810 | 8.200 | 8.710 | 5,528,166 | +0.05(+0.58%) |
Dec 06, 2016 | 8.760 | 8.790 | 8.300 | 8.660 | 4,033,724 | -0.05(-0.57%) |
Dec 05, 2016 | 8.290 | 8.740 | 8.200 | 8.710 | 4,191,952 | +0.50(+6.09%) |
Dec 02, 2016 | 7.920 | 8.300 | 7.810 | 8.210 | 3,142,484 | +0.29(+3.66%) |
Dec 01, 2016 | 8.080 | 8.160 | 7.810 | 7.920 | 4,275,912 | -0.18(-2.16%) |
Nov 30, 2016 | 8.250 | 8.270 | 7.850 | 8.095 | 4,345,607 | -0.13(-1.64%) |
Nov 29, 2016 | 7.930 | 8.270 | 7.760 | 8.230 | 3,934,035 | +0.36(+4.51%) |
Nov 28, 2016 | 7.950 | 8.000 | 7.820 | 7.875 | 2,246,981 | -0.12(-1.56%) |
Nov 25, 2016 | 7.980 | 8.020 | 7.770 | 8.000 | 1,055,749 | +0.08(+1.01%) |
Nov 23, 2016 | 7.920 | 7.920 | 7.920 | 0 | +0.12(+1.60%) | |
Nov 22, 2016 | 8.040 | 8.090 | 7.600 | 7.795 | 3,839,022 | -0.24(-3.05%) |
Nov 21, 2016 | 8.060 | 8.190 | 7.800 | 8.040 | 5,547,366 | +0.11(+1.39%) |
Nov 18, 2016 | 7.370 | 7.960 | 7.370 | 7.930 | 5,319,472 | +0.61(+8.33%) |
Nov 17, 2016 | 6.980 | 7.387 | 6.970 | 7.320 | 3,829,614 | +0.32(+4.57%) |
Nov 16, 2016 | 6.960 | 7.200 | 6.900 | 7.000 | 5,845,181 | +0.01(+0.14%) |
Nov 15, 2016 | 6.860 | 7.020 | 6.720 | 6.990 | 4,414,660 | +0.08(+1.16%) |
Nov 14, 2016 | 6.810 | 6.980 | 6.540 | 6.910 | 5,279,937 | +0.17(+2.52%) |
Nov 11, 2016 | 6.730 | 6.820 | 6.580 | 6.740 | 4,357,513 | +0.01(+0.15%) |
Nov 10, 2016 | 6.660 | 6.960 | 6.610 | 6.730 | 6,464,637 | +0.22(+3.38%) |
Nov 09, 2016 | 6.610 | 6.830 | 6.095 | 6.510 | 12,543,689 | +0.45(+7.43%) |
Nov 08, 2016 | 6.050 | 6.110 | 5.880 | 6.060 | 2,189,023 | +0.03(+0.50%) |
Nov 07, 2016 | 5.940 | 6.080 | 5.820 | 6.030 | 2,660,384 | +0.17(+2.90%) |
Nov 04, 2016 | 5.580 | 5.950 | 5.580 | 5.860 | 4,873,521 | +0.48(+8.92%) |
Nov 03, 2016 | 5.830 | 5.850 | 5.360 | 5.380 | 3,684,558 | -0.46(-7.88%) |
Nov 02, 2016 | 6.110 | 6.110 | 5.800 | 5.840 | 2,552,665 | -0.27(-4.42%) |