Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.832 | 8.933 | 8.677 | 8.890 | 1,899,428 | +0.14(+1.55%) |
Jan 30, 2018 | 8.726 | 8.813 | 8.697 | 8.755 | 2,458,086 | -0.03(-0.33%) |
Jan 29, 2018 | 8.919 | 8.967 | 8.774 | 8.784 | 2,264,306 | -0.14(-1.52%) |
Jan 26, 2018 | 9.199 | 9.199 | 8.880 | 8.919 | 2,355,198 | -0.25(-2.74%) |
Jan 25, 2018 | 9.470 | 9.470 | 9.132 | 9.170 | 1,111,996 | -0.18(-1.96%) |
Jan 24, 2018 | 9.392 | 9.528 | 9.228 | 9.354 | 1,397,502 | +0.02(+0.21%) |
Jan 23, 2018 | 9.305 | 9.354 | 9.141 | 9.334 | 2,577,349 | +0.02(+0.21%) |
Jan 22, 2018 | 9.305 | 9.354 | 9.151 | 9.315 | 3,324,595 | +0.02(+0.21%) |
Jan 19, 2018 | 9.325 | 9.373 | 9.180 | 9.296 | 2,248,896 | -0.03(-0.31%) |
Jan 18, 2018 | 9.325 | 9.392 | 9.238 | 9.325 | 1,567,636 | -0.07(-0.72%) |
Jan 17, 2018 | 9.305 | 9.479 | 9.274 | 9.392 | 3,406,352 | +0.16(+1.78%) |
Jan 16, 2018 | 9.557 | 9.557 | 9.151 | 9.228 | 2,555,869 | -0.30(-3.14%) |
Jan 12, 2018 | 9.528 | 9.528 | 9.528 | 0 | +0.06(+0.61%) | |
Jan 11, 2018 | 9.248 | 9.537 | 9.199 | 9.470 | 2,294,021 | +0.26(+2.83%) |
Jan 10, 2018 | 9.016 | 9.344 | 8.987 | 9.209 | 4,403,134 | +0.16(+1.82%) |
Jan 09, 2018 | 9.248 | 9.256 | 8.967 | 9.045 | 3,614,708 | -0.19(-2.09%) |
Jan 08, 2018 | 9.450 | 9.499 | 9.219 | 9.238 | 2,041,399 | -0.22(-2.35%) |
Jan 05, 2018 | 9.528 | 9.547 | 9.383 | 9.460 | 1,167,784 | +0.01(+0.10%) |
Jan 04, 2018 | 9.412 | 9.489 | 9.277 | 9.450 | 1,469,255 | +0.10(+1.03%) |
Jan 03, 2018 | 9.392 | 9.450 | 9.064 | 9.354 | 2,782,473 | -0.01(-0.10%) |
Jan 02, 2018 | 8.977 | 9.383 | 8.919 | 9.363 | 2,689,562 | +0.44(+4.98%) |
Dec 29, 2017 | 8.919 | 8.919 | 8.919 | 0 | -0.14(-1.49%) | |
Dec 28, 2017 | 8.948 | 9.064 | 8.842 | 9.054 | 2,522,430 | +0.16(+1.85%) |
Dec 27, 2017 | 9.024 | 9.052 | 8.809 | 8.890 | 2,633,973 | -0.06(-0.64%) |
Dec 26, 2017 | 9.005 | 9.043 | 8.833 | 8.947 | 1,692,220 | -0.06(-0.64%) |
Dec 22, 2017 | 9.339 | 9.368 | 8.989 | 9.005 | 4,359,206 | -0.41(-4.37%) |
Dec 21, 2017 | 9.569 | 9.626 | 9.401 | 9.416 | 1,889,604 | -0.13(-1.40%) |
Dec 20, 2017 | 9.798 | 9.798 | 9.406 | 9.550 | 2,722,074 | -0.22(-2.25%) |
Dec 19, 2017 | 9.903 | 9.922 | 9.698 | 9.769 | 1,298,762 | -0.15(-1.54%) |
Dec 18, 2017 | 9.645 | 9.951 | 9.645 | 9.922 | 1,866,489 | +0.28(+2.87%) |
Dec 15, 2017 | 9.903 | 9.951 | 9.631 | 9.645 | 1,945,144 | -0.22(-2.23%) |
Dec 14, 2017 | 9.922 | 10.05 | 9.836 | 9.865 | 1,382,195 | -0.07(-0.67%) |
Dec 13, 2017 | 10.08 | 10.10 | 9.932 | 9.932 | 1,107,347 | -0.07(-0.67%) |
Dec 12, 2017 | 10.13 | 10.20 | 9.961 | 9.999 | 1,785,514 | -0.11(-1.04%) |
Dec 11, 2017 | 9.932 | 10.18 | 9.903 | 10.10 | 1,979,863 | +0.19(+1.93%) |
Dec 08, 2017 | 9.970 | 10.06 | 9.865 | 9.913 | 1,529,615 | -0.04(-0.38%) |
Dec 07, 2017 | 9.846 | 10.01 | 9.779 | 9.951 | 1,514,167 | +0.11(+1.07%) |
Dec 06, 2017 | 10.13 | 10.29 | 9.798 | 9.846 | 2,033,691 | -0.31(-3.01%) |
Dec 05, 2017 | 10.18 | 10.42 | 9.894 | 10.15 | 3,670,839 | -0.09(-0.84%) |
Dec 04, 2017 | 9.435 | 10.23 | 9.397 | 10.24 | 11,365,070 | +1.18(+12.97%) |
Dec 01, 2017 | 9.043 | 9.129 | 8.938 | 9.062 | 1,736,854 | +0.10(+1.07%) |
Nov 30, 2017 | 8.785 | 8.971 | 8.727 | 8.966 | 1,970,798 | +0.23(+2.63%) |
Nov 29, 2017 | 8.670 | 8.794 | 8.594 | 8.737 | 1,981,185 | +0.11(+1.22%) |
Nov 28, 2017 | 8.747 | 8.804 | 8.508 | 8.632 | 3,763,332 | -0.16(-1.85%) |
Nov 27, 2017 | 9.483 | 9.502 | 8.775 | 8.794 | 3,898,178 | -0.67(-7.07%) |
Nov 24, 2017 | 9.540 | 9.616 | 9.435 | 9.464 | 1,417,999 | +0.03(+0.30%) |
Nov 22, 2017 | 9.311 | 9.464 | 9.258 | 9.435 | 1,910,965 | +0.15(+1.65%) |
Nov 21, 2017 | 9.100 | 9.339 | 9.100 | 9.282 | 2,659,964 | +0.23(+2.53%) |
Nov 20, 2017 | 8.919 | 9.129 | 8.900 | 9.052 | 1,468,657 | +0.08(+0.85%) |
Nov 17, 2017 | 8.699 | 8.986 | 8.699 | 8.976 | 1,335,434 | +0.27(+3.07%) |
Nov 16, 2017 | 8.517 | 8.756 | 8.474 | 8.708 | 2,070,783 | +0.25(+2.94%) |
Nov 15, 2017 | 8.498 | 8.560 | 8.250 | 8.460 | 2,274,755 | -0.20(-2.32%) |
Nov 14, 2017 | 8.919 | 8.947 | 8.641 | 8.661 | 1,709,677 | -0.31(-3.41%) |
Nov 13, 2017 | 8.909 | 9.052 | 8.804 | 8.966 | 3,242,168 | +0.02(+0.21%) |
Nov 10, 2017 | 8.938 | 9.215 | 8.919 | 8.947 | 2,672,145 | +0.02(+0.21%) |
Nov 09, 2017 | 8.259 | 9.311 | 8.250 | 8.928 | 8,422,226 | +0.31(+3.55%) |
Nov 08, 2017 | 8.565 | 8.708 | 8.541 | 8.622 | 1,696,281 | +0.10(+1.12%) |
Nov 07, 2017 | 8.393 | 8.613 | 8.345 | 8.527 | 2,830,691 | +0.21(+2.53%) |
Nov 06, 2017 | 8.144 | 8.336 | 8.125 | 8.316 | 2,119,749 | +0.21(+2.59%) |
Nov 03, 2017 | 8.097 | 8.144 | 8.001 | 8.106 | 1,198,395 | -0.03(-0.35%) |
Nov 02, 2017 | 8.077 | 8.254 | 8.049 | 8.135 | 2,547,541 | +0.10(+1.19%) |
Nov 01, 2017 | 7.877 | 8.039 | 7.819 | 8.039 | 3,143,158 | +0.26(+3.32%) |
Oct 31, 2017 | 7.705 | 7.819 | 7.647 | 7.781 | 2,353,689 | +0.07(+0.87%) |
Oct 30, 2017 | 7.905 | 7.934 | 7.662 | 7.714 | 2,812,314 | -0.22(-2.77%) |
Oct 27, 2017 | 8.039 | 8.039 | 7.341 | 7.934 | 7,456,342 | -0.52(-6.11%) |
Oct 26, 2017 | 8.517 | 8.517 | 8.402 | 8.450 | 2,219,138 | -0.06(-0.67%) |
Oct 25, 2017 | 8.565 | 8.575 | 8.431 | 8.508 | 1,520,315 | +0.01(+0.11%) |
Oct 24, 2017 | 8.508 | 8.546 | 8.431 | 8.498 | 1,240,806 | -0.01(-0.11%) |
Oct 23, 2017 | 8.632 | 8.670 | 8.508 | 8.508 | 1,224,660 | -0.11(-1.22%) |
Oct 20, 2017 | 8.603 | 8.651 | 8.555 | 8.613 | 948,263 | -0.02(-0.22%) |
Oct 19, 2017 | 8.661 | 8.708 | 8.555 | 8.632 | 1,118,689 | -0.08(-0.88%) |
Oct 18, 2017 | 8.708 | 8.785 | 8.672 | 8.708 | 1,166,941 | +0.02(+0.22%) |
Oct 17, 2017 | 8.708 | 8.794 | 8.665 | 8.689 | 1,162,392 | -0.04(-0.44%) |
Oct 16, 2017 | 8.766 | 8.847 | 8.699 | 8.727 | 1,577,603 | -0.02(-0.22%) |
Oct 13, 2017 | 8.641 | 8.794 | 8.555 | 8.747 | 1,795,639 | +0.14(+1.67%) |
Oct 12, 2017 | 8.708 | 8.718 | 8.594 | 8.603 | 2,248,005 | -0.12(-1.42%) |
Oct 11, 2017 | 8.804 | 8.871 | 8.670 | 8.727 | 1,338,959 | -0.06(-0.65%) |
Oct 10, 2017 | 8.880 | 8.947 | 8.785 | 8.785 | 1,501,067 | +0.00(+0.00%) |
Oct 09, 2017 | 8.938 | 8.938 | 8.766 | 8.785 | 973,848 | -0.12(-1.39%) |
Oct 06, 2017 | 8.957 | 8.957 | 8.808 | 8.909 | 1,441,975 | -0.09(-0.96%) |
Oct 05, 2017 | 8.785 | 9.024 | 8.747 | 8.995 | 2,430,759 | +0.21(+2.39%) |
Oct 04, 2017 | 8.460 | 8.823 | 8.460 | 8.785 | 4,953,271 | +0.35(+4.20%) |
Oct 03, 2017 | 9.186 | 9.196 | 8.374 | 8.431 | 14,080,995 | -0.85(-9.17%) |
Oct 02, 2017 | 9.225 | 9.425 | 9.225 | 9.282 | 2,435,239 | +0.04(+0.41%) |
Sep 29, 2017 | 9.636 | 9.636 | 9.177 | 9.244 | 4,039,364 | -0.40(-4.16%) |
Sep 28, 2017 | 9.330 | 9.683 | 9.330 | 9.645 | 2,400,348 | +0.29(+3.06%) |
Sep 27, 2017 | 9.444 | 9.283 | 9.358 | 1,808,959 | -0.03(-0.30%) | |
Sep 26, 2017 | 9.396 | 9.472 | 9.373 | 9.387 | 1,447,451 | -0.02(-0.20%) |
Sep 25, 2017 | 9.500 | 9.500 | 9.387 | 9.406 | 1,834,031 | -0.04(-0.40%) |
Sep 22, 2017 | 9.472 | 9.491 | 9.283 | 9.444 | 2,078,307 | +0.01(+0.10%) |
Sep 21, 2017 | 9.491 | 9.538 | 9.415 | 9.434 | 2,024,046 | -0.08(-0.80%) |
Sep 20, 2017 | 9.538 | 9.642 | 9.453 | 9.510 | 1,231,530 | +0.01(+0.10%) |
Sep 19, 2017 | 9.585 | 9.595 | 9.462 | 9.500 | 970,865 | -0.04(-0.40%) |
Sep 18, 2017 | 9.595 | 9.708 | 9.519 | 9.538 | 1,441,637 | -0.06(-0.59%) |
Sep 15, 2017 | 9.529 | 9.623 | 9.467 | 9.595 | 2,228,325 | +0.10(+1.10%) |
Sep 14, 2017 | 9.614 | 9.642 | 9.481 | 9.491 | 1,220,907 | -0.16(-1.67%) |
Sep 13, 2017 | 9.727 | 9.775 | 9.614 | 9.652 | 1,337,556 | -0.06(-0.58%) |
Sep 12, 2017 | 9.680 | 9.794 | 9.652 | 9.708 | 1,445,802 | +0.06(+0.59%) |
Sep 11, 2017 | 9.434 | 9.718 | 9.434 | 9.652 | 1,442,635 | +0.24(+2.51%) |
Sep 08, 2017 | 9.510 | 9.538 | 9.349 | 9.415 | 1,091,325 | -0.17(-1.78%) |
Sep 07, 2017 | 9.538 | 9.671 | 9.481 | 9.585 | 1,328,104 | +0.06(+0.60%) |
Sep 06, 2017 | 9.444 | 9.585 | 9.396 | 9.529 | 1,338,841 | +0.10(+1.10%) |
Sep 05, 2017 | 9.491 | 9.585 | 9.330 | 9.425 | 1,875,654 | -0.05(-0.50%) |
Sep 01, 2017 | 9.548 | 9.604 | 9.434 | 9.472 | 1,144,525 | -0.02(-0.20%) |
Aug 31, 2017 | 9.368 | 9.510 | 9.358 | 9.491 | 1,465,003 | +0.14(+1.52%) |
Aug 30, 2017 | 9.425 | 9.481 | 9.292 | 9.349 | 1,743,483 | -0.10(-1.10%) |
Aug 29, 2017 | 9.216 | 9.462 | 9.131 | 9.453 | 1,784,577 | +0.16(+1.73%) |
Aug 28, 2017 | 9.462 | 9.481 | 9.264 | 9.292 | 1,395,349 | -0.16(-1.70%) |
Aug 25, 2017 | 9.462 | 9.491 | 9.377 | 9.453 | 1,372,808 | +0.07(+0.71%) |
Aug 24, 2017 | 9.292 | 9.444 | 9.235 | 9.387 | 1,423,550 | +0.12(+1.33%) |
Aug 23, 2017 | 9.207 | 9.373 | 9.193 | 9.264 | 1,405,775 | -0.01(-0.10%) |
Aug 22, 2017 | 9.264 | 9.425 | 9.254 | 9.273 | 2,014,557 | +0.06(+0.62%) |
Aug 21, 2017 | 9.188 | 9.311 | 9.164 | 9.216 | 891,577 | +0.06(+0.62%) |
Aug 18, 2017 | 9.103 | 9.188 | 9.037 | 9.160 | 3,398,889 | +0.03(+0.31%) |
Aug 17, 2017 | 9.179 | 9.297 | 9.122 | 9.131 | 1,195,465 | -0.05(-0.52%) |
Aug 16, 2017 | 9.150 | 9.226 | 9.122 | 9.179 | 1,421,344 | +0.09(+1.04%) |
Aug 15, 2017 | 9.169 | 9.198 | 9.037 | 9.084 | 1,207,076 | -0.10(-1.13%) |
Aug 14, 2017 | 9.198 | 9.292 | 9.169 | 9.188 | 964,916 | +0.00(+0.00%) |
Aug 11, 2017 | 9.103 | 9.273 | 9.065 | 9.188 | 2,281,919 | +0.05(+0.52%) |
Aug 10, 2017 | 9.519 | 9.557 | 9.131 | 9.141 | 3,349,312 | -0.46(-4.83%) |
Aug 09, 2017 | 9.576 | 9.666 | 9.519 | 9.604 | 1,470,917 | -0.02(-0.20%) |
Aug 08, 2017 | 9.557 | 9.704 | 9.519 | 9.623 | 2,177,996 | +0.02(+0.20%) |
Aug 07, 2017 | 9.567 | 9.756 | 9.557 | 9.604 | 1,084,369 | +0.05(+0.50%) |
Aug 04, 2017 | 9.567 | 9.609 | 9.510 | 9.557 | 5,432,856 | -0.01(-0.10%) |
Aug 03, 2017 | 9.699 | 9.718 | 9.519 | 9.567 | 2,138,086 | -0.14(-1.46%) |
Aug 02, 2017 | 9.680 | 9.784 | 9.629 | 9.708 | 1,489,655 | -0.02(-0.19%) |
Aug 01, 2017 | 9.727 | 9.756 | 9.529 | 9.727 | 2,110,377 | +0.03(+0.29%) |
Jul 31, 2017 | 10.00 | 10.01 | 9.680 | 9.699 | 2,726,819 | -0.29(-2.94%) |
Jul 28, 2017 | 9.850 | 10.03 | 9.756 | 9.992 | 3,277,263 | +0.22(+2.23%) |
Jul 27, 2017 | 9.557 | 10.11 | 9.519 | 9.775 | 3,440,362 | +0.21(+2.18%) |
Jul 26, 2017 | 9.614 | 9.652 | 9.415 | 9.567 | 1,974,598 | -0.04(-0.39%) |
Jul 25, 2017 | 9.462 | 9.690 | 9.453 | 9.604 | 1,870,506 | +0.20(+2.11%) |
Jul 24, 2017 | 9.406 | 9.477 | 9.331 | 9.406 | 1,382,035 | +0.00(+0.00%) |
Jul 21, 2017 | 9.510 | 9.519 | 9.292 | 9.406 | 1,760,144 | -0.13(-1.39%) |
Jul 20, 2017 | 9.500 | 9.604 | 9.396 | 9.538 | 1,657,900 | +0.05(+0.50%) |
Jul 19, 2017 | 9.245 | 9.576 | 9.235 | 9.491 | 2,603,043 | +0.29(+3.19%) |
Jul 18, 2017 | 9.425 | 9.481 | 9.037 | 9.198 | 3,787,008 | -0.31(-3.28%) |
Jul 17, 2017 | 9.481 | 9.661 | 9.434 | 9.510 | 2,159,472 | +0.08(+0.80%) |
Jul 14, 2017 | 9.321 | 9.434 | 9.283 | 9.434 | 1,637,427 | +0.18(+1.94%) |
Jul 13, 2017 | 9.075 | 9.273 | 9.037 | 9.254 | 1,373,891 | +0.16(+1.77%) |
Jul 12, 2017 | 9.093 | 9.283 | 9.065 | 9.093 | 1,471,547 | +0.04(+0.42%) |
Jul 11, 2017 | 9.056 | 9.075 | 8.781 | 9.056 | 1,376,711 | -0.02(-0.21%) |
Jul 10, 2017 | 8.791 | 9.179 | 8.724 | 9.075 | 1,909,713 | +0.30(+3.45%) |
Jul 07, 2017 | 8.734 | 8.810 | 8.592 | 8.772 | 932,110 | +0.05(+0.54%) |
Jul 06, 2017 | 8.743 | 8.866 | 8.701 | 8.724 | 1,784,567 | -0.02(-0.22%) |
Jul 05, 2017 | 8.668 | 8.786 | 8.611 | 8.743 | 2,241,993 | +0.05(+0.54%) |
Jul 03, 2017 | 8.630 | 8.791 | 8.630 | 8.696 | 882,462 | +0.09(+0.99%) |
Jun 30, 2017 | 8.781 | 8.828 | 8.478 | 8.611 | 5,273,687 | -0.32(-3.60%) |
Jun 29, 2017 | 9.093 | 9.131 | 8.904 | 8.933 | 2,399,765 | -0.09(-0.94%) |
Jun 28, 2017 | 8.999 | 9.103 | 8.923 | 9.018 | 1,754,081 | +0.12(+1.38%) |
Jun 27, 2017 | 8.970 | 9.067 | 8.843 | 8.895 | 2,945,375 | -0.05(-0.52%) |
Jun 26, 2017 | 8.801 | 8.951 | 8.801 | 8.942 | 1,261,691 | +0.20(+2.25%) |
Jun 23, 2017 | 8.539 | 8.810 | 8.501 | 8.745 | 2,279,808 | +0.22(+2.52%) |
Jun 22, 2017 | 8.511 | 8.661 | 8.511 | 8.530 | 1,784,435 | +0.04(+0.44%) |
Jun 21, 2017 | 8.539 | 8.642 | 8.413 | 8.492 | 1,468,839 | -0.03(-0.33%) |
Jun 20, 2017 | 8.614 | 8.633 | 8.455 | 8.520 | 4,124,432 | -0.17(-1.94%) |
Jun 19, 2017 | 8.642 | 8.839 | 8.586 | 8.689 | 2,021,569 | +0.10(+1.20%) |
Jun 16, 2017 | 8.548 | 8.614 | 8.455 | 8.586 | 1,504,303 | +0.03(+0.33%) |
Jun 15, 2017 | 8.586 | 8.642 | 8.464 | 8.558 | 1,493,295 | -0.10(-1.19%) |
Jun 14, 2017 | 8.960 | 8.970 | 8.647 | 8.661 | 1,077,216 | -0.26(-2.94%) |
Jun 13, 2017 | 8.904 | 9.007 | 8.810 | 8.923 | 1,176,526 | +0.07(+0.85%) |
Jun 12, 2017 | 8.885 | 9.082 | 8.764 | 8.848 | 1,554,637 | -0.05(-0.53%) |
Jun 09, 2017 | 8.867 | 8.970 | 8.726 | 8.895 | 1,304,846 | +0.09(+1.06%) |
Jun 08, 2017 | 8.473 | 8.801 | 8.473 | 8.801 | 2,101,631 | +0.34(+3.98%) |
Jun 07, 2017 | 8.464 | 8.595 | 8.398 | 8.464 | 1,295,131 | -0.01(-0.11%) |
Jun 06, 2017 | 8.604 | 8.614 | 8.380 | 8.473 | 2,215,147 | -0.15(-1.74%) |
Jun 05, 2017 | 8.530 | 8.670 | 8.436 | 8.623 | 2,101,118 | +0.07(+0.88%) |
Jun 02, 2017 | 8.801 | 8.820 | 8.530 | 8.548 | 2,432,867 | -0.27(-3.08%) |
Jun 01, 2017 | 8.642 | 8.853 | 8.604 | 8.820 | 1,698,776 | +0.19(+2.17%) |
May 31, 2017 | 8.717 | 8.764 | 8.455 | 8.633 | 3,485,858 | -0.16(-1.81%) |
May 30, 2017 | 8.848 | 8.857 | 8.764 | 8.792 | 1,223,904 | -0.13(-1.47%) |
May 26, 2017 | 8.848 | 8.957 | 8.801 | 8.923 | 1,066,362 | +0.10(+1.17%) |
May 25, 2017 | 9.016 | 9.063 | 8.754 | 8.820 | 2,454,954 | -0.20(-2.18%) |
May 24, 2017 | 9.204 | 9.204 | 8.848 | 9.016 | 3,857,655 | -0.22(-2.33%) |
May 23, 2017 | 9.316 | 9.410 | 9.204 | 9.232 | 1,687,545 | -0.09(-1.00%) |
May 22, 2017 | 9.213 | 9.335 | 9.166 | 9.325 | 892,410 | +0.11(+1.22%) |
May 19, 2017 | 9.119 | 9.241 | 9.101 | 9.213 | 1,064,540 | +0.15(+1.65%) |
May 18, 2017 | 8.923 | 9.091 | 8.765 | 9.063 | 2,247,251 | +0.11(+1.26%) |
May 17, 2017 | 9.185 | 9.260 | 8.932 | 8.951 | 2,463,232 | -0.32(-3.43%) |
May 16, 2017 | 9.363 | 9.397 | 9.204 | 9.269 | 1,882,272 | -0.03(-0.30%) |
May 15, 2017 | 9.438 | 9.438 | 9.213 | 9.297 | 1,787,729 | +0.10(+1.12%) |
May 12, 2017 | 9.222 | 9.358 | 9.110 | 9.194 | 1,385,870 | -0.01(-0.10%) |
May 11, 2017 | 9.316 | 9.354 | 9.138 | 9.204 | 1,509,690 | -0.14(-1.50%) |
May 10, 2017 | 9.325 | 9.391 | 9.269 | 9.344 | 1,933,903 | +0.02(+0.20%) |
May 09, 2017 | 9.382 | 9.456 | 9.251 | 9.325 | 1,802,540 | +0.03(+0.30%) |
May 08, 2017 | 9.082 | 9.316 | 9.073 | 9.297 | 1,741,683 | +0.20(+2.16%) |
May 05, 2017 | 8.904 | 9.119 | 8.895 | 9.101 | 1,863,375 | +0.20(+2.21%) |
May 04, 2017 | 9.119 | 9.129 | 8.773 | 8.904 | 2,749,709 | -0.26(-2.86%) |
May 03, 2017 | 9.241 | 9.297 | 9.007 | 9.166 | 3,734,553 | -0.13(-1.41%) |
May 02, 2017 | 9.129 | 9.297 | 8.979 | 9.297 | 4,466,863 | +0.24(+2.69%) |
May 01, 2017 | 8.998 | 9.180 | 8.988 | 9.054 | 3,410,003 | +0.07(+0.83%) |
Apr 28, 2017 | 9.840 | 9.850 | 8.736 | 8.979 | 9,263,893 | -0.85(-8.67%) |
Apr 27, 2017 | 10.21 | 10.21 | 9.719 | 9.831 | 3,416,815 | -0.37(-3.58%) |
Apr 26, 2017 | 10.39 | 10.41 | 10.20 | 10.20 | 1,564,108 | -0.22(-2.07%) |
Apr 25, 2017 | 10.23 | 10.44 | 10.18 | 10.41 | 1,959,233 | +0.20(+1.92%) |
Apr 24, 2017 | 10.20 | 10.30 | 10.14 | 10.21 | 1,383,151 | +0.17(+1.68%) |
Apr 21, 2017 | 9.971 | 10.10 | 9.920 | 10.05 | 1,607,311 | +0.07(+0.75%) |
Apr 20, 2017 | 9.943 | 10.12 | 9.943 | 9.971 | 2,266,037 | +0.03(+0.28%) |
Apr 19, 2017 | 10.18 | 10.23 | 9.906 | 9.943 | 2,198,339 | -0.23(-2.30%) |
Apr 18, 2017 | 10.34 | 10.36 | 10.07 | 10.18 | 1,603,677 | -0.25(-2.42%) |
Apr 17, 2017 | 10.44 | 10.48 | 10.35 | 10.43 | 1,401,788 | +0.03(+0.27%) |
Apr 13, 2017 | 10.62 | 10.72 | 10.40 | 10.40 | 2,015,785 | -0.21(-1.94%) |
Apr 12, 2017 | 10.95 | 10.95 | 10.52 | 10.61 | 2,977,713 | -0.44(-3.98%) |
Apr 11, 2017 | 10.91 | 11.15 | 10.88 | 11.05 | 3,662,558 | +0.19(+1.72%) |
Apr 10, 2017 | 10.49 | 10.98 | 10.46 | 10.86 | 3,729,500 | +0.41(+3.94%) |
Apr 07, 2017 | 10.46 | 10.53 | 10.38 | 10.45 | 995,475 | +0.04(+0.36%) |
Apr 06, 2017 | 10.22 | 10.45 | 10.16 | 10.41 | 2,523,732 | +0.22(+2.21%) |
Apr 05, 2017 | 10.46 | 10.61 | 10.16 | 10.19 | 2,673,300 | -0.21(-1.98%) |
Apr 04, 2017 | 10.27 | 10.40 | 10.11 | 10.39 | 1,513,523 | +0.07(+0.73%) |
Apr 03, 2017 | 10.37 | 10.42 | 10.19 | 10.32 | 1,972,766 | -0.05(-0.45%) |
Mar 31, 2017 | 10.42 | 10.56 | 10.36 | 10.36 | 2,410,073 | -0.14(-1.34%) |
Mar 30, 2017 | 10.55 | 10.65 | 10.45 | 10.51 | 1,802,455 | -0.05(-0.44%) |
Mar 29, 2017 | 10.41 | 10.58 | 10.39 | 10.55 | 2,365,017 | +0.16(+1.53%) |
Mar 28, 2017 | 10.25 | 10.40 | 10.19 | 10.39 | 3,611,885 | +0.16(+1.54%) |
Mar 27, 2017 | 9.984 | 10.28 | 9.957 | 10.23 | 2,997,061 | +0.13(+1.29%) |
Mar 24, 2017 | 10.23 | 10.34 | 10.08 | 10.11 | 1,894,644 | -0.09(-0.91%) |
Mar 23, 2017 | 10.09 | 10.28 | 10.02 | 10.20 | 2,011,817 | +0.12(+1.20%) |
Mar 22, 2017 | 9.836 | 10.11 | 9.790 | 10.08 | 2,671,573 | +0.20(+2.07%) |
Mar 21, 2017 | 10.23 | 10.35 | 9.855 | 9.873 | 2,946,100 | -0.34(-3.36%) |
Mar 20, 2017 | 10.23 | 10.28 | 10.12 | 10.22 | 1,436,825 | -0.05(-0.45%) |
Mar 17, 2017 | 10.37 | 10.49 | 10.23 | 10.26 | 1,931,668 | -0.09(-0.90%) |
Mar 16, 2017 | 10.18 | 10.38 | 10.10 | 10.36 | 3,102,386 | +0.26(+2.57%) |
Mar 15, 2017 | 10.10 | 10.12 | 9.947 | 10.10 | 3,561,638 | +0.08(+0.83%) |
Mar 14, 2017 | 10.19 | 10.21 | 9.957 | 10.01 | 2,833,527 | -0.19(-1.91%) |
Mar 13, 2017 | 10.37 | 10.37 | 10.18 | 10.21 | 2,856,938 | -0.06(-0.54%) |
Mar 10, 2017 | 10.11 | 10.29 | 10.01 | 10.26 | 2,510,560 | +0.17(+1.66%) |
Mar 09, 2017 | 10.29 | 10.50 | 10.04 | 10.10 | 3,018,818 | -0.26(-2.51%) |
Mar 08, 2017 | 10.24 | 10.52 | 10.20 | 10.36 | 3,303,853 | +0.14(+1.36%) |
Mar 07, 2017 | 10.07 | 10.27 | 10.02 | 10.22 | 3,349,674 | +0.11(+1.10%) |
Mar 06, 2017 | 10.04 | 10.11 | 9.938 | 10.11 | 2,699,643 | +0.02(+0.18%) |
Mar 03, 2017 | 10.12 | 10.18 | 10.01 | 10.09 | 1,830,886 | -0.02(-0.18%) |
Mar 02, 2017 | 10.28 | 10.36 | 10.10 | 10.11 | 3,207,251 | -0.14(-1.36%) |
Mar 01, 2017 | 10.37 | 10.47 | 10.21 | 10.24 | 3,423,943 | -0.05(-0.45%) |
Feb 28, 2017 | 10.40 | 10.47 | 10.24 | 10.29 | 2,397,818 | -0.19(-1.77%) |
Feb 27, 2017 | 10.29 | 10.53 | 10.12 | 10.48 | 2,672,313 | +0.32(+3.11%) |
Feb 24, 2017 | 10.45 | 10.47 | 10.14 | 10.16 | 4,251,358 | -0.30(-2.84%) |
Feb 23, 2017 | 10.62 | 10.68 | 10.45 | 10.46 | 3,013,686 | -0.13(-1.23%) |
Feb 22, 2017 | 10.55 | 10.66 | 10.48 | 10.59 | 3,167,669 | -0.07(-0.70%) |
Feb 21, 2017 | 10.92 | 10.92 | 10.60 | 10.66 | 3,233,528 | -0.21(-1.96%) |
Feb 17, 2017 | 10.88 | 10.88 | 10.88 | 0 | -0.11(-1.01%) | |
Feb 16, 2017 | 11.05 | 11.23 | 10.89 | 10.99 | 2,920,676 | -0.01(-0.08%) |
Feb 15, 2017 | 11.38 | 11.44 | 10.89 | 11.00 | 5,306,789 | -0.47(-4.13%) |
Feb 14, 2017 | 11.14 | 11.48 | 11.01 | 11.47 | 5,233,157 | +0.58(+5.37%) |
Feb 13, 2017 | 10.52 | 10.91 | 10.42 | 10.88 | 4,390,170 | +0.56(+5.39%) |
Feb 10, 2017 | 10.11 | 10.51 | 10.09 | 10.33 | 4,457,948 | +0.27(+2.68%) |
Feb 09, 2017 | 10.11 | 10.24 | 9.929 | 10.06 | 4,103,129 | -0.05(-0.46%) |
Feb 08, 2017 | 9.947 | 10.22 | 9.836 | 10.11 | 4,501,069 | +0.19(+1.97%) |
Feb 07, 2017 | 9.623 | 9.984 | 9.623 | 9.910 | 3,939,889 | +0.21(+2.20%) |
Feb 06, 2017 | 9.938 | 9.957 | 9.595 | 9.697 | 4,005,148 | -0.20(-2.06%) |
Feb 03, 2017 | 9.938 | 10.07 | 9.804 | 9.901 | 4,106,935 | -0.06(-0.65%) |
Feb 02, 2017 | 10.47 | 10.49 | 9.743 | 9.966 | 8,667,289 | -0.49(-4.70%) |