Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.69 | 10.84 | 10.61 | 10.61 | 392,595 | -0.21(-1.90%) |
Jan 30, 2018 | 10.99 | 10.99 | 10.61 | 10.81 | 646,636 | -0.23(-2.10%) |
Jan 29, 2018 | 11.33 | 11.38 | 10.99 | 11.05 | 482,386 | -0.36(-3.16%) |
Jan 26, 2018 | 11.41 | 11.52 | 11.36 | 11.41 | 324,114 | -0.13(-1.12%) |
Jan 25, 2018 | 11.59 | 11.59 | 11.43 | 11.54 | 490,600 | +0.00(+0.00%) |
Jan 24, 2018 | 11.79 | 11.79 | 11.28 | 11.54 | 563,535 | +0.05(+0.45%) |
Jan 23, 2018 | 11.56 | 11.77 | 11.30 | 11.48 | 751,196 | -0.28(-2.41%) |
Jan 22, 2018 | 11.59 | 12.36 | 10.97 | 11.77 | 6,840,667 | +0.72(+6.53%) |
Jan 19, 2018 | 11.51 | 11.59 | 10.89 | 11.05 | 1,341,517 | -0.77(-6.54%) |
Jan 18, 2018 | 12.64 | 12.75 | 11.48 | 11.82 | 1,942,930 | -1.14(-8.82%) |
Jan 17, 2018 | 13.50 | 13.50 | 12.77 | 12.96 | 5,171,690 | -0.42(-3.12%) |
Jan 16, 2018 | 13.23 | 13.72 | 13.06 | 13.38 | 2,119,994 | +0.54(+4.21%) |
Jan 12, 2018 | 12.84 | 12.84 | 12.84 | 0 | +0.49(+3.98%) | |
Jan 11, 2018 | 11.98 | 12.27 | 11.78 | 12.35 | 1,312,494 | +0.64(+5.45%) |
Jan 10, 2018 | 11.78 | 11.96 | 11.64 | 11.71 | 1,101,837 | +0.02(+0.21%) |
Jan 09, 2018 | 11.15 | 11.69 | 11.02 | 11.69 | 1,855,368 | +0.96(+8.92%) |
Jan 08, 2018 | 10.65 | 10.85 | 10.51 | 10.73 | 701,459 | +0.22(+2.10%) |
Jan 05, 2018 | 10.58 | 10.63 | 10.48 | 10.51 | 356,157 | -0.05(-0.47%) |
Jan 04, 2018 | 10.63 | 10.65 | 10.46 | 10.56 | 373,369 | +0.07(+0.70%) |
Jan 03, 2018 | 10.48 | 10.73 | 10.46 | 10.48 | 522,979 | +0.07(+0.71%) |
Jan 02, 2018 | 9.992 | 10.43 | 9.955 | 10.41 | 653,983 | +0.54(+5.47%) |
Dec 29, 2017 | 9.869 | 9.869 | 9.869 | 0 | -0.20(-1.95%) | |
Dec 28, 2017 | 10.02 | 10.11 | 9.992 | 10.07 | 266,127 | +0.05(+0.49%) |
Dec 27, 2017 | 10.04 | 10.18 | 9.967 | 10.02 | 306,958 | -0.12(-1.21%) |
Dec 26, 2017 | 9.893 | 10.19 | 9.893 | 10.14 | 225,350 | +0.22(+2.23%) |
Dec 22, 2017 | 10.02 | 10.14 | 9.918 | 9.918 | 313,818 | -0.12(-1.22%) |
Dec 21, 2017 | 9.943 | 10.08 | 9.869 | 10.04 | 338,464 | +0.12(+1.24%) |
Dec 20, 2017 | 9.795 | 9.955 | 9.574 | 9.918 | 402,724 | +0.10(+1.00%) |
Dec 19, 2017 | 9.918 | 9.918 | 9.795 | 9.820 | 355,521 | -0.02(-0.25%) |
Dec 18, 2017 | 9.869 | 9.975 | 9.820 | 9.844 | 290,985 | +0.02(+0.25%) |
Dec 15, 2017 | 9.869 | 9.967 | 9.820 | 9.820 | 281,257 | -0.12(-1.23%) |
Dec 14, 2017 | 9.844 | 9.943 | 9.844 | 9.943 | 241,521 | +0.07(+0.75%) |
Dec 13, 2017 | 9.820 | 10.02 | 9.795 | 9.869 | 201,400 | +0.05(+0.50%) |
Dec 12, 2017 | 9.943 | 9.943 | 9.771 | 9.820 | 324,792 | -0.12(-1.23%) |
Dec 11, 2017 | 10.07 | 10.12 | 9.872 | 9.943 | 226,470 | -0.12(-1.22%) |
Dec 08, 2017 | 10.07 | 10.21 | 9.992 | 10.07 | 200,916 | -0.02(-0.24%) |
Dec 07, 2017 | 9.943 | 10.14 | 9.869 | 10.09 | 236,409 | +0.12(+1.23%) |
Dec 06, 2017 | 10.04 | 10.09 | 9.943 | 9.967 | 125,116 | -0.17(-1.70%) |
Dec 05, 2017 | 10.14 | 10.31 | 10.11 | 10.14 | 212,376 | -0.07(-0.72%) |
Dec 04, 2017 | 10.14 | 10.27 | 10.14 | 10.21 | 212,665 | +0.07(+0.73%) |
Dec 01, 2017 | 10.07 | 10.31 | 10.07 | 10.14 | 279,386 | +0.10(+0.98%) |
Nov 30, 2017 | 9.869 | 10.09 | 9.869 | 10.04 | 281,237 | +0.20(+2.00%) |
Nov 29, 2017 | 9.844 | 9.943 | 9.623 | 9.844 | 274,035 | -0.10(-0.99%) |
Nov 28, 2017 | 9.893 | 10.03 | 9.820 | 9.943 | 188,082 | +0.02(+0.25%) |
Nov 27, 2017 | 9.844 | 9.992 | 9.692 | 9.918 | 327,234 | +0.07(+0.75%) |
Nov 24, 2017 | 9.820 | 9.844 | 9.682 | 9.844 | 117,692 | +0.05(+0.50%) |
Nov 22, 2017 | 9.574 | 9.795 | 9.574 | 9.795 | 219,560 | +0.20(+2.05%) |
Nov 21, 2017 | 9.648 | 9.697 | 9.526 | 9.599 | 202,604 | -0.10(-1.01%) |
Nov 20, 2017 | 9.673 | 9.697 | 9.475 | 9.697 | 229,220 | -0.05(-0.50%) |
Nov 17, 2017 | 9.795 | 9.820 | 9.673 | 9.746 | 159,159 | -0.02(-0.25%) |
Nov 16, 2017 | 9.697 | 9.771 | 9.623 | 9.771 | 199,378 | +0.15(+1.53%) |
Nov 15, 2017 | 9.771 | 9.844 | 9.452 | 9.623 | 295,785 | -0.20(-2.00%) |
Nov 14, 2017 | 9.574 | 9.820 | 9.550 | 9.820 | 183,315 | +0.15(+1.52%) |
Nov 13, 2017 | 9.525 | 9.697 | 9.476 | 9.673 | 220,338 | +0.12(+1.29%) |
Nov 10, 2017 | 9.550 | 9.648 | 9.378 | 9.550 | 350,405 | -0.05(-0.51%) |
Nov 09, 2017 | 9.476 | 9.673 | 9.476 | 9.599 | 175,993 | +0.05(+0.51%) |
Nov 08, 2017 | 9.501 | 9.648 | 9.427 | 9.550 | 220,344 | +0.05(+0.52%) |
Nov 07, 2017 | 9.452 | 9.697 | 9.427 | 9.501 | 232,254 | +0.00(+0.00%) |
Nov 06, 2017 | 9.427 | 9.561 | 9.378 | 9.501 | 270,988 | +0.12(+1.31%) |
Nov 03, 2017 | 9.476 | 9.476 | 9.371 | 9.378 | 146,082 | -0.07(-0.78%) |
Nov 02, 2017 | 9.525 | 9.525 | 9.378 | 9.452 | 180,483 | +0.05(+0.52%) |
Nov 01, 2017 | 9.378 | 9.502 | 9.329 | 9.402 | 177,940 | +0.05(+0.52%) |
Oct 31, 2017 | 9.452 | 9.452 | 9.329 | 9.353 | 144,572 | +0.02(+0.26%) |
Oct 30, 2017 | 9.329 | 9.501 | 9.329 | 9.329 | 150,762 | +0.02(+0.26%) |
Oct 27, 2017 | 9.378 | 9.462 | 9.280 | 9.304 | 240,566 | +0.00(+0.00%) |
Oct 26, 2017 | 9.329 | 9.452 | 9.280 | 9.304 | 215,472 | -0.02(-0.26%) |
Oct 25, 2017 | 9.525 | 9.599 | 9.157 | 9.329 | 505,296 | -0.25(-2.56%) |
Oct 24, 2017 | 9.673 | 9.820 | 9.428 | 9.574 | 287,972 | -0.12(-1.27%) |
Oct 23, 2017 | 9.623 | 9.844 | 9.599 | 9.697 | 397,345 | +0.07(+0.77%) |
Oct 20, 2017 | 9.255 | 9.722 | 9.255 | 9.623 | 537,910 | +0.37(+3.98%) |
Oct 19, 2017 | 9.820 | 9.844 | 9.157 | 9.255 | 775,293 | -0.59(-5.99%) |
Oct 18, 2017 | 9.893 | 10.04 | 9.820 | 9.844 | 245,261 | +0.02(+0.25%) |
Oct 17, 2017 | 10.31 | 10.33 | 9.722 | 9.820 | 619,791 | -0.52(-4.99%) |
Oct 16, 2017 | 10.61 | 10.70 | 10.34 | 10.34 | 321,700 | -0.22(-2.09%) |
Oct 13, 2017 | 10.75 | 10.75 | 10.51 | 10.56 | 533,189 | -0.04(-0.35%) |
Oct 12, 2017 | 10.45 | 10.64 | 10.38 | 10.59 | 848,466 | +0.12(+1.14%) |
Oct 11, 2017 | 10.52 | 10.71 | 10.43 | 10.47 | 651,016 | +0.00(+0.00%) |
Oct 10, 2017 | 10.47 | 10.64 | 10.40 | 10.47 | 508,173 | +0.10(+0.92%) |
Oct 09, 2017 | 10.76 | 10.79 | 10.24 | 10.38 | 791,518 | -0.33(-3.11%) |
Oct 06, 2017 | 10.66 | 10.81 | 10.62 | 10.71 | 313,226 | -0.02(-0.22%) |
Oct 05, 2017 | 10.71 | 10.83 | 10.66 | 10.74 | 408,873 | +0.02(+0.22%) |
Oct 04, 2017 | 10.74 | 10.83 | 10.57 | 10.71 | 408,825 | +0.00(+0.00%) |
Oct 03, 2017 | 10.50 | 10.76 | 10.50 | 10.71 | 433,953 | +0.21(+2.04%) |
Oct 02, 2017 | 10.62 | 10.69 | 10.43 | 10.50 | 332,616 | -0.19(-1.78%) |
Sep 29, 2017 | 10.45 | 10.69 | 10.36 | 10.69 | 517,843 | +0.26(+2.51%) |
Sep 28, 2017 | 10.33 | 10.45 | 10.24 | 10.43 | 304,457 | +0.21(+2.10%) |
Sep 27, 2017 | 10.17 | 10.45 | 10.17 | 10.21 | 385,198 | -0.05(-0.46%) |
Sep 26, 2017 | 10.28 | 10.28 | 10.09 | 10.26 | 257,832 | -0.02(-0.23%) |
Sep 25, 2017 | 10.09 | 10.30 | 10.08 | 10.28 | 513,827 | +0.24(+2.37%) |
Sep 22, 2017 | 9.998 | 10.05 | 9.975 | 10.05 | 210,633 | +0.06(+0.60%) |
Sep 21, 2017 | 9.998 | 10.07 | 9.903 | 9.987 | 237,345 | -0.04(-0.36%) |
Sep 20, 2017 | 10.12 | 10.12 | 9.951 | 10.02 | 202,696 | +0.00(+0.00%) |
Sep 19, 2017 | 10.02 | 10.09 | 9.903 | 10.02 | 329,542 | +0.00(+0.00%) |
Sep 18, 2017 | 9.856 | 10.02 | 9.748 | 10.02 | 358,593 | +0.17(+1.69%) |
Sep 15, 2017 | 9.856 | 9.927 | 9.801 | 9.856 | 349,230 | +0.02(+0.24%) |
Sep 14, 2017 | 9.879 | 9.998 | 9.760 | 9.832 | 305,444 | -0.05(-0.48%) |
Sep 13, 2017 | 9.737 | 9.903 | 9.681 | 9.879 | 262,369 | +0.14(+1.47%) |
Sep 12, 2017 | 9.641 | 9.796 | 9.498 | 9.737 | 264,599 | +0.19(+2.00%) |
Sep 11, 2017 | 9.546 | 9.665 | 9.423 | 9.546 | 305,499 | +0.00(+0.00%) |
Sep 08, 2017 | 9.522 | 9.677 | 9.403 | 9.546 | 312,499 | -0.12(-1.23%) |
Sep 07, 2017 | 9.903 | 10.08 | 9.570 | 9.665 | 688,154 | -0.21(-2.17%) |
Sep 06, 2017 | 9.760 | 9.903 | 9.741 | 9.879 | 257,152 | +0.14(+1.47%) |
Sep 05, 2017 | 9.784 | 9.856 | 9.546 | 9.737 | 215,378 | -0.05(-0.49%) |
Sep 01, 2017 | 9.451 | 9.832 | 9.414 | 9.784 | 395,626 | +0.38(+4.05%) |
Aug 31, 2017 | 9.379 | 9.475 | 9.332 | 9.403 | 195,914 | +0.07(+0.77%) |
Aug 30, 2017 | 9.308 | 9.379 | 9.260 | 9.332 | 101,561 | -0.02(-0.25%) |
Aug 29, 2017 | 9.379 | 9.451 | 9.237 | 9.356 | 138,939 | -0.02(-0.25%) |
Aug 28, 2017 | 9.332 | 9.379 | 9.237 | 9.379 | 128,365 | +0.10(+1.03%) |
Aug 25, 2017 | 9.165 | 9.379 | 9.155 | 9.284 | 149,720 | +0.17(+1.83%) |
Aug 24, 2017 | 9.237 | 9.285 | 9.118 | 9.118 | 122,833 | -0.10(-1.03%) |
Aug 23, 2017 | 9.094 | 9.284 | 9.070 | 9.213 | 195,555 | +0.05(+0.52%) |
Aug 22, 2017 | 9.046 | 9.189 | 9.046 | 9.165 | 119,525 | +0.12(+1.32%) |
Aug 21, 2017 | 9.118 | 9.189 | 8.975 | 9.046 | 172,603 | -0.14(-1.55%) |
Aug 18, 2017 | 9.070 | 9.213 | 8.958 | 9.189 | 315,677 | +0.14(+1.58%) |
Aug 17, 2017 | 9.046 | 9.237 | 8.927 | 9.046 | 287,699 | +0.00(+0.00%) |
Aug 16, 2017 | 9.213 | 9.318 | 8.999 | 9.046 | 270,766 | -0.21(-2.31%) |
Aug 15, 2017 | 9.379 | 9.475 | 9.142 | 9.260 | 258,832 | -0.19(-2.02%) |
Aug 14, 2017 | 9.546 | 9.546 | 9.308 | 9.451 | 206,431 | +0.05(+0.51%) |
Aug 11, 2017 | 9.046 | 9.498 | 9.046 | 9.403 | 472,307 | +0.10(+1.02%) |
Aug 10, 2017 | 9.618 | 9.618 | 9.284 | 9.308 | 324,641 | -0.17(-1.76%) |
Aug 09, 2017 | 9.475 | 9.594 | 9.427 | 9.475 | 196,376 | -0.02(-0.25%) |
Aug 08, 2017 | 9.427 | 9.665 | 9.427 | 9.498 | 234,100 | +0.02(+0.25%) |
Aug 07, 2017 | 9.522 | 9.546 | 9.403 | 9.475 | 141,633 | +0.05(+0.51%) |
Aug 04, 2017 | 9.451 | 9.689 | 9.403 | 9.427 | 300,922 | +0.05(+0.51%) |
Aug 03, 2017 | 9.665 | 9.665 | 9.308 | 9.379 | 306,438 | -0.14(-1.50%) |
Aug 02, 2017 | 9.641 | 9.698 | 9.522 | 9.522 | 183,455 | -0.10(-0.99%) |
Aug 01, 2017 | 9.713 | 9.784 | 9.546 | 9.618 | 269,806 | -0.10(-0.98%) |
Jul 31, 2017 | 9.713 | 9.832 | 9.689 | 9.713 | 224,151 | -0.05(-0.49%) |
Jul 28, 2017 | 9.784 | 9.856 | 9.665 | 9.760 | 294,735 | +0.05(+0.49%) |
Jul 27, 2017 | 9.760 | 9.784 | 9.665 | 9.713 | 156,699 | +0.02(+0.25%) |
Jul 26, 2017 | 9.760 | 9.879 | 9.665 | 9.689 | 190,084 | +0.02(+0.25%) |
Jul 25, 2017 | 9.760 | 9.928 | 9.645 | 9.665 | 243,256 | -0.10(-0.98%) |
Jul 24, 2017 | 9.594 | 9.760 | 9.546 | 9.760 | 298,257 | +0.17(+1.74%) |
Jul 21, 2017 | 9.737 | 9.737 | 9.466 | 9.594 | 335,519 | +0.05(+0.50%) |
Jul 20, 2017 | 9.713 | 9.856 | 9.522 | 9.546 | 329,525 | -0.10(-0.99%) |
Jul 19, 2017 | 9.522 | 9.713 | 9.475 | 9.641 | 264,133 | +0.12(+1.25%) |
Jul 18, 2017 | 9.737 | 9.737 | 9.355 | 9.522 | 283,076 | -0.14(-1.48%) |
Jul 17, 2017 | 9.618 | 9.903 | 9.594 | 9.665 | 347,065 | +0.07(+0.74%) |
Jul 14, 2017 | 9.379 | 9.760 | 9.332 | 9.594 | 382,375 | +0.19(+2.03%) |
Jul 13, 2017 | 9.641 | 9.689 | 9.189 | 9.403 | 562,895 | -0.21(-2.23%) |
Jul 12, 2017 | 9.784 | 9.927 | 9.570 | 9.618 | 786,780 | -0.39(-3.89%) |
Jul 11, 2017 | 9.938 | 10.14 | 9.869 | 10.01 | 1,427,447 | -0.02(-0.23%) |
Jul 10, 2017 | 10.01 | 10.05 | 9.778 | 10.03 | 1,053,810 | +0.11(+1.15%) |
Jul 07, 2017 | 9.778 | 9.938 | 9.549 | 9.915 | 890,470 | +0.25(+2.61%) |
Jul 06, 2017 | 9.800 | 9.938 | 9.617 | 9.663 | 306,575 | -0.21(-2.09%) |
Jul 05, 2017 | 9.846 | 9.892 | 9.549 | 9.869 | 483,206 | +0.02(+0.23%) |
Jul 03, 2017 | 10.03 | 10.17 | 9.732 | 9.846 | 479,719 | -0.05(-0.46%) |
Jun 30, 2017 | 9.778 | 10.05 | 9.686 | 9.892 | 654,003 | +0.18(+1.89%) |
Jun 29, 2017 | 9.617 | 9.823 | 9.571 | 9.709 | 315,772 | +0.11(+1.19%) |
Jun 28, 2017 | 9.503 | 9.671 | 9.480 | 9.594 | 182,144 | +0.14(+1.45%) |
Jun 27, 2017 | 9.549 | 9.663 | 9.440 | 9.457 | 317,071 | -0.09(-0.96%) |
Jun 26, 2017 | 9.457 | 9.640 | 9.394 | 9.549 | 369,252 | +0.05(+0.48%) |
Jun 23, 2017 | 9.274 | 9.526 | 9.182 | 9.503 | 255,527 | +0.27(+2.98%) |
Jun 22, 2017 | 9.091 | 9.260 | 9.068 | 9.228 | 191,990 | +0.11(+1.26%) |
Jun 21, 2017 | 9.297 | 9.464 | 9.114 | 9.114 | 281,195 | -0.18(-1.97%) |
Jun 20, 2017 | 9.320 | 9.571 | 8.976 | 9.297 | 452,671 | -0.07(-0.73%) |
Jun 19, 2017 | 9.526 | 9.549 | 9.342 | 9.365 | 201,687 | -0.16(-1.68%) |
Jun 16, 2017 | 9.388 | 9.526 | 9.228 | 9.526 | 158,977 | +0.21(+2.21%) |
Jun 15, 2017 | 9.411 | 9.503 | 9.136 | 9.320 | 394,686 | -0.21(-2.16%) |
Jun 14, 2017 | 9.549 | 9.617 | 9.297 | 9.526 | 259,196 | -0.02(-0.24%) |
Jun 13, 2017 | 9.480 | 9.657 | 9.480 | 9.549 | 279,160 | +0.02(+0.24%) |
Jun 12, 2017 | 9.571 | 9.686 | 9.457 | 9.526 | 287,894 | -0.05(-0.48%) |
Jun 09, 2017 | 9.434 | 9.823 | 9.411 | 9.571 | 400,940 | +0.21(+2.20%) |
Jun 08, 2017 | 9.430 | 9.526 | 9.205 | 9.365 | 264,718 | -0.02(-0.24%) |
Jun 07, 2017 | 9.617 | 9.732 | 9.182 | 9.388 | 476,747 | -0.23(-2.38%) |
Jun 06, 2017 | 9.503 | 9.663 | 9.297 | 9.617 | 354,371 | +0.23(+2.44%) |
Jun 05, 2017 | 9.205 | 9.571 | 9.068 | 9.388 | 588,876 | -0.07(-0.73%) |
Jun 02, 2017 | 9.686 | 9.686 | 9.329 | 9.457 | 471,742 | -0.14(-1.43%) |
Jun 01, 2017 | 9.411 | 9.663 | 9.297 | 9.594 | 491,759 | +0.21(+2.20%) |
May 31, 2017 | 9.320 | 9.434 | 9.228 | 9.388 | 274,795 | +0.00(+0.00%) |
May 30, 2017 | 9.342 | 9.617 | 9.205 | 9.388 | 594,383 | +0.14(+1.49%) |
May 26, 2017 | 9.136 | 9.319 | 9.136 | 9.251 | 267,391 | +0.09(+1.00%) |
May 25, 2017 | 9.411 | 9.571 | 9.068 | 9.159 | 533,847 | -0.21(-2.20%) |
May 24, 2017 | 9.457 | 9.695 | 9.342 | 9.365 | 430,731 | +0.02(+0.25%) |
May 23, 2017 | 9.228 | 9.571 | 9.228 | 9.342 | 380,467 | +0.11(+1.24%) |
May 22, 2017 | 9.114 | 9.283 | 9.068 | 9.228 | 397,818 | +0.16(+1.77%) |
May 19, 2017 | 8.999 | 9.228 | 8.978 | 9.068 | 259,796 | +0.18(+2.06%) |
May 18, 2017 | 8.930 | 9.228 | 8.816 | 8.885 | 463,233 | -0.05(-0.51%) |
May 17, 2017 | 9.114 | 9.159 | 8.930 | 8.930 | 294,107 | -0.21(-2.26%) |
May 16, 2017 | 9.159 | 9.274 | 9.091 | 9.136 | 246,123 | -0.02(-0.25%) |
May 15, 2017 | 9.388 | 9.549 | 9.136 | 9.159 | 559,941 | +0.00(+0.00%) |
May 12, 2017 | 8.793 | 9.159 | 8.793 | 9.159 | 437,465 | +0.34(+3.90%) |
May 11, 2017 | 8.793 | 9.022 | 8.656 | 8.816 | 391,859 | +0.09(+1.05%) |
May 10, 2017 | 8.747 | 9.091 | 8.701 | 8.724 | 590,533 | +0.02(+0.26%) |
May 09, 2017 | 8.862 | 8.901 | 8.678 | 8.701 | 248,892 | -0.11(-1.30%) |
May 08, 2017 | 8.793 | 9.091 | 8.793 | 8.816 | 577,056 | +0.11(+1.32%) |
May 05, 2017 | 8.564 | 8.907 | 8.564 | 8.701 | 369,232 | +0.14(+1.60%) |
May 04, 2017 | 8.633 | 8.747 | 8.495 | 8.564 | 385,144 | -0.14(-1.58%) |
May 03, 2017 | 8.678 | 8.907 | 8.610 | 8.701 | 351,207 | +0.02(+0.26%) |
May 02, 2017 | 8.930 | 9.020 | 8.610 | 8.678 | 455,536 | -0.21(-2.32%) |
May 01, 2017 | 9.068 | 9.114 | 8.816 | 8.885 | 360,140 | -0.02(-0.26%) |
Apr 28, 2017 | 9.159 | 9.182 | 8.885 | 8.907 | 481,228 | -0.16(-1.77%) |
Apr 27, 2017 | 9.091 | 9.205 | 8.930 | 9.068 | 290,054 | -0.07(-0.75%) |
Apr 26, 2017 | 9.068 | 9.228 | 8.816 | 9.136 | 605,383 | +0.11(+1.27%) |
Apr 25, 2017 | 9.136 | 9.136 | 8.839 | 9.022 | 347,076 | -0.11(-1.25%) |
Apr 24, 2017 | 8.976 | 9.260 | 8.907 | 9.136 | 522,858 | +0.16(+1.79%) |
Apr 21, 2017 | 8.793 | 9.068 | 8.701 | 8.976 | 625,865 | +0.23(+2.62%) |
Apr 20, 2017 | 8.930 | 9.045 | 8.724 | 8.747 | 629,824 | -0.07(-0.78%) |
Apr 19, 2017 | 9.114 | 9.182 | 8.724 | 8.816 | 394,184 | -0.21(-2.28%) |
Apr 18, 2017 | 8.976 | 9.354 | 8.884 | 9.022 | 459,752 | -0.02(-0.25%) |
Apr 17, 2017 | 8.839 | 9.732 | 8.839 | 9.045 | 984,958 | +0.21(+2.33%) |
Apr 13, 2017 | 8.953 | 9.114 | 8.804 | 8.839 | 617,166 | -0.18(-2.03%) |
Apr 12, 2017 | 9.755 | 10.01 | 8.839 | 9.022 | 1,096,102 | -0.80(-8.16%) |
Apr 11, 2017 | 10.35 | 10.54 | 9.744 | 9.823 | 1,440,828 | -0.64(-6.13%) |
Apr 10, 2017 | 10.71 | 10.77 | 10.31 | 10.47 | 2,531,906 | +0.15(+1.48%) |
Apr 07, 2017 | 10.09 | 10.60 | 9.919 | 10.31 | 1,778,901 | +0.59(+6.07%) |
Apr 06, 2017 | 9.504 | 9.897 | 9.438 | 9.722 | 694,654 | +0.28(+3.01%) |
Apr 05, 2017 | 9.395 | 9.744 | 9.312 | 9.438 | 778,869 | +0.22(+2.37%) |
Apr 04, 2017 | 9.111 | 9.264 | 8.884 | 9.220 | 654,696 | +0.11(+1.20%) |
Apr 03, 2017 | 8.914 | 9.176 | 8.661 | 9.111 | 568,696 | +0.33(+3.73%) |
Mar 31, 2017 | 8.674 | 8.827 | 8.433 | 8.783 | 505,833 | +0.17(+2.03%) |
Mar 30, 2017 | 8.805 | 8.991 | 8.608 | 8.608 | 620,005 | -0.07(-0.76%) |
Mar 29, 2017 | 8.521 | 9.023 | 8.452 | 8.674 | 537,831 | +0.28(+3.39%) |
Mar 28, 2017 | 8.128 | 8.543 | 8.128 | 8.390 | 455,701 | +0.26(+3.23%) |
Mar 27, 2017 | 8.040 | 8.171 | 7.996 | 8.128 | 245,589 | -0.02(-0.27%) |
Mar 24, 2017 | 8.412 | 8.412 | 8.018 | 8.149 | 402,934 | -0.22(-2.61%) |
Mar 23, 2017 | 7.996 | 8.390 | 7.909 | 8.368 | 496,590 | +0.44(+5.51%) |
Mar 22, 2017 | 7.822 | 7.996 | 7.669 | 7.931 | 317,948 | +0.11(+1.40%) |
Mar 21, 2017 | 7.887 | 7.919 | 7.625 | 7.822 | 412,963 | +0.00(+0.00%) |
Mar 20, 2017 | 7.734 | 7.909 | 7.603 | 7.822 | 400,806 | +0.13(+1.70%) |
Mar 17, 2017 | 7.581 | 7.756 | 7.494 | 7.691 | 731,156 | +0.20(+2.62%) |
Mar 16, 2017 | 7.865 | 8.193 | 7.472 | 7.494 | 894,874 | -0.31(-3.92%) |
Mar 15, 2017 | 7.188 | 7.822 | 7.123 | 7.800 | 765,088 | +0.70(+9.85%) |
Mar 14, 2017 | 7.079 | 7.144 | 6.838 | 7.101 | 676,078 | -0.13(-1.81%) |
Mar 13, 2017 | 7.494 | 7.944 | 7.122 | 7.232 | 848,126 | -0.28(-3.78%) |
Mar 10, 2017 | 6.926 | 7.756 | 6.926 | 7.516 | 1,160,539 | +0.66(+9.55%) |
Mar 09, 2017 | 7.035 | 7.210 | 6.554 | 6.860 | 1,466,154 | -0.37(-5.14%) |
Mar 08, 2017 | 7.538 | 7.734 | 7.035 | 7.232 | 1,438,571 | -0.52(-6.76%) |
Mar 07, 2017 | 8.149 | 8.149 | 7.647 | 7.756 | 1,114,933 | -0.42(-5.08%) |
Mar 06, 2017 | 8.149 | 8.390 | 7.996 | 8.171 | 542,895 | +0.00(+0.00%) |
Mar 03, 2017 | 7.778 | 8.259 | 7.615 | 8.171 | 998,368 | +0.17(+2.19%) |
Mar 02, 2017 | 8.259 | 8.543 | 7.756 | 7.996 | 2,278,665 | -0.81(-9.18%) |
Mar 01, 2017 | 8.739 | 8.892 | 8.434 | 8.805 | 808,247 | +0.20(+2.28%) |
Feb 28, 2017 | 8.739 | 8.827 | 8.171 | 8.608 | 1,681,950 | -0.46(-5.06%) |
Feb 27, 2017 | 9.176 | 10.47 | 9.023 | 9.067 | 2,105,237 | -0.24(-2.58%) |
Feb 24, 2017 | 10.01 | 10.01 | 7.669 | 9.307 | 4,715,131 | -1.42(-13.24%) |
Feb 23, 2017 | 12.76 | 13.11 | 10.27 | 10.73 | 2,716,878 | -2.03(-15.92%) |
Feb 22, 2017 | 13.31 | 13.31 | 12.52 | 12.76 | 599,934 | -0.59(-4.42%) |
Feb 21, 2017 | 13.13 | 13.63 | 13.09 | 13.35 | 362,558 | +0.44(+3.38%) |
Feb 17, 2017 | 12.91 | 12.91 | 12.91 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 13.09 | 13.18 | 12.87 | 12.93 | 269,688 | -0.17(-1.33%) |
Feb 15, 2017 | 13.20 | 13.28 | 12.98 | 13.11 | 209,307 | -0.20(-1.48%) |
Feb 14, 2017 | 13.68 | 13.68 | 13.21 | 13.31 | 258,545 | -0.22(-1.61%) |
Feb 13, 2017 | 13.17 | 13.68 | 13.17 | 13.52 | 365,096 | +0.31(+2.31%) |
Feb 10, 2017 | 12.98 | 13.39 | 12.95 | 13.22 | 258,694 | +0.35(+2.72%) |
Feb 09, 2017 | 12.50 | 12.93 | 12.50 | 12.87 | 349,914 | +0.39(+3.15%) |
Feb 08, 2017 | 12.67 | 12.69 | 12.07 | 12.48 | 735,007 | -0.28(-2.23%) |
Feb 07, 2017 | 13.13 | 13.31 | 12.74 | 12.76 | 492,065 | -0.50(-3.79%) |
Feb 06, 2017 | 13.48 | 13.57 | 13.17 | 13.26 | 250,231 | -0.15(-1.14%) |
Feb 03, 2017 | 13.43 | 13.55 | 13.11 | 13.41 | 238,376 | +0.09(+0.66%) |
Feb 02, 2017 | 13.66 | 13.68 | 12.94 | 13.33 | 522,631 | -0.33(-2.40%) |