Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.51 | 11.78 | 11.51 | 11.62 | 1,357,056 | +0.11(+1.00%) |
Oct 30, 2017 | 11.90 | 12.01 | 11.37 | 11.50 | 1,169,940 | -0.47(-3.89%) |
Oct 27, 2017 | 12.01 | 12.01 | 11.72 | 11.97 | 939,136 | -0.22(-1.82%) |
Oct 26, 2017 | 12.21 | 12.38 | 12.11 | 12.19 | 1,125,610 | +0.01(+0.12%) |
Oct 25, 2017 | 12.08 | 12.19 | 11.91 | 12.18 | 793,891 | +0.16(+1.37%) |
Oct 24, 2017 | 12.08 | 12.17 | 11.81 | 12.01 | 1,069,607 | -0.04(-0.36%) |
Oct 23, 2017 | 11.86 | 12.37 | 11.85 | 12.06 | 2,202,329 | +0.34(+2.94%) |
Oct 20, 2017 | 11.79 | 11.91 | 11.68 | 11.71 | 2,533,213 | +0.06(+0.49%) |
Oct 19, 2017 | 11.63 | 11.75 | 11.50 | 11.65 | 939,801 | -0.04(-0.31%) |
Oct 18, 2017 | 11.63 | 11.85 | 11.59 | 11.69 | 1,130,535 | +0.10(+0.87%) |
Oct 17, 2017 | 11.45 | 11.63 | 11.40 | 11.59 | 1,166,714 | +0.17(+1.51%) |
Oct 16, 2017 | 11.18 | 11.50 | 11.11 | 11.42 | 1,586,227 | +0.19(+1.72%) |
Oct 13, 2017 | 11.31 | 11.34 | 11.17 | 11.22 | 1,051,968 | -0.06(-0.51%) |
Oct 12, 2017 | 11.39 | 11.41 | 11.01 | 11.28 | 1,662,826 | -0.12(-1.07%) |
Oct 11, 2017 | 11.65 | 11.75 | 11.31 | 11.40 | 1,593,789 | -0.32(-2.69%) |
Oct 10, 2017 | 11.77 | 11.88 | 11.56 | 11.72 | 796,103 | +0.00(+0.00%) |
Oct 09, 2017 | 12.08 | 12.08 | 11.66 | 11.72 | 893,369 | -0.37(-3.02%) |
Oct 06, 2017 | 12.11 | 12.20 | 12.03 | 12.08 | 828,236 | -0.09(-0.71%) |
Oct 05, 2017 | 12.13 | 12.32 | 12.03 | 12.17 | 1,820,292 | +0.01(+0.12%) |
Oct 04, 2017 | 12.31 | 12.39 | 12.12 | 12.16 | 746,931 | -0.19(-1.51%) |
Oct 03, 2017 | 12.44 | 12.54 | 12.27 | 12.34 | 846,954 | -0.10(-0.81%) |
Oct 02, 2017 | 12.21 | 12.49 | 11.98 | 12.44 | 1,174,891 | +0.24(+1.94%) |
Sep 29, 2017 | 12.44 | 12.48 | 12.20 | 12.21 | 800,071 | -0.24(-1.90%) |
Sep 28, 2017 | 12.48 | 12.57 | 12.27 | 12.44 | 1,497,245 | -0.06(-0.46%) |
Sep 27, 2017 | 12.15 | 12.57 | 12.11 | 12.50 | 2,293,668 | +0.35(+2.89%) |
Sep 26, 2017 | 11.82 | 12.16 | 11.79 | 12.15 | 1,839,321 | +0.33(+2.79%) |
Sep 25, 2017 | 11.50 | 11.92 | 11.50 | 11.82 | 2,634,107 | +0.31(+2.68%) |
Sep 22, 2017 | 11.32 | 11.52 | 11.25 | 11.51 | 1,404,625 | +0.17(+1.52%) |
Sep 21, 2017 | 11.41 | 11.45 | 11.30 | 11.34 | 1,009,717 | -0.05(-0.44%) |
Sep 20, 2017 | 11.22 | 11.48 | 11.07 | 11.39 | 1,648,956 | +0.13(+1.15%) |
Sep 19, 2017 | 11.30 | 11.35 | 11.21 | 11.26 | 1,115,288 | -0.04(-0.38%) |
Sep 18, 2017 | 11.22 | 11.38 | 11.21 | 11.30 | 1,355,103 | +0.09(+0.83%) |
Sep 15, 2017 | 11.13 | 11.24 | 11.05 | 11.21 | 1,940,159 | +0.09(+0.77%) |
Sep 14, 2017 | 11.18 | 11.22 | 10.99 | 11.12 | 981,883 | -0.10(-0.89%) |
Sep 13, 2017 | 11.33 | 11.45 | 11.17 | 11.22 | 1,652,516 | -0.06(-0.57%) |
Sep 12, 2017 | 11.35 | 11.50 | 11.26 | 11.29 | 1,666,672 | -0.04(-0.32%) |
Sep 11, 2017 | 11.30 | 11.45 | 11.24 | 11.32 | 1,145,569 | +0.08(+0.70%) |
Sep 08, 2017 | 11.56 | 11.58 | 11.21 | 11.25 | 1,430,978 | -0.34(-2.91%) |
Sep 07, 2017 | 11.73 | 11.78 | 11.46 | 11.58 | 1,937,515 | +0.01(+0.12%) |
Sep 06, 2017 | 11.43 | 11.66 | 11.38 | 11.57 | 2,991,026 | +0.11(+1.00%) |
Sep 05, 2017 | 11.44 | 11.58 | 11.34 | 11.45 | 2,146,332 | -0.01(-0.06%) |
Sep 01, 2017 | 11.01 | 11.47 | 10.98 | 11.46 | 1,893,537 | +0.46(+4.14%) |
Aug 31, 2017 | 11.37 | 11.48 | 11.00 | 11.01 | 2,925,163 | -0.38(-3.35%) |
Aug 30, 2017 | 11.32 | 11.62 | 11.30 | 11.39 | 1,978,228 | +0.01(+0.12%) |
Aug 29, 2017 | 11.32 | 11.44 | 11.11 | 11.37 | 3,243,279 | -0.11(-0.98%) |
Aug 28, 2017 | 11.08 | 11.50 | 11.06 | 11.49 | 5,348,162 | +0.42(+3.83%) |
Aug 25, 2017 | 10.65 | 11.09 | 10.62 | 11.06 | 4,930,391 | +0.57(+5.38%) |
Aug 24, 2017 | 10.33 | 10.63 | 10.03 | 10.50 | 11,399,486 | +1.68(+19.07%) |
Aug 23, 2017 | 8.830 | 8.858 | 8.681 | 8.816 | 4,847,748 | +0.08(+0.89%) |
Aug 22, 2017 | 8.547 | 8.773 | 8.462 | 8.738 | 1,756,881 | +0.11(+1.23%) |
Aug 21, 2017 | 8.985 | 9.017 | 8.582 | 8.632 | 1,898,893 | -0.41(-4.53%) |
Aug 18, 2017 | 8.872 | 9.063 | 8.851 | 9.042 | 1,743,489 | +0.08(+0.95%) |
Aug 17, 2017 | 8.964 | 9.123 | 8.844 | 8.957 | 1,531,202 | -0.23(-2.54%) |
Aug 16, 2017 | 9.204 | 9.345 | 9.084 | 9.190 | 1,727,875 | +0.10(+1.09%) |
Aug 15, 2017 | 9.324 | 9.324 | 8.950 | 9.091 | 1,471,473 | -0.28(-3.01%) |
Aug 14, 2017 | 9.536 | 9.536 | 9.275 | 9.374 | 1,287,722 | -0.04(-0.45%) |
Aug 11, 2017 | 9.254 | 9.501 | 9.254 | 9.416 | 1,330,208 | -0.02(-0.22%) |
Aug 10, 2017 | 9.677 | 9.677 | 9.388 | 9.437 | 1,909,082 | -0.40(-4.02%) |
Aug 09, 2017 | 9.840 | 9.921 | 9.575 | 9.833 | 2,726,141 | -0.13(-1.35%) |
Aug 08, 2017 | 9.939 | 10.19 | 9.882 | 9.967 | 2,077,337 | +0.16(+1.66%) |
Aug 07, 2017 | 9.663 | 9.833 | 9.582 | 9.804 | 1,767,617 | +0.15(+1.54%) |
Aug 04, 2017 | 9.557 | 9.691 | 9.529 | 9.656 | 1,350,292 | +0.10(+1.03%) |
Aug 03, 2017 | 9.409 | 9.646 | 9.367 | 9.557 | 1,987,971 | +0.15(+1.58%) |
Aug 02, 2017 | 9.324 | 9.458 | 9.211 | 9.409 | 1,908,310 | +0.04(+0.38%) |
Aug 01, 2017 | 9.282 | 9.423 | 9.183 | 9.374 | 1,292,867 | +0.15(+1.61%) |
Jul 31, 2017 | 9.254 | 9.324 | 9.098 | 9.225 | 1,446,890 | -0.04(-0.46%) |
Jul 28, 2017 | 9.049 | 9.282 | 8.999 | 9.268 | 1,778,432 | +0.20(+2.18%) |
Jul 27, 2017 | 8.759 | 9.080 | 8.688 | 9.070 | 1,599,889 | +0.32(+3.63%) |
Jul 26, 2017 | 8.809 | 8.851 | 8.653 | 8.752 | 1,332,991 | -0.06(-0.72%) |
Jul 25, 2017 | 8.561 | 8.978 | 8.547 | 8.816 | 1,469,524 | +0.25(+2.89%) |
Jul 24, 2017 | 8.816 | 8.830 | 8.519 | 8.568 | 1,432,817 | -0.34(-3.81%) |
Jul 21, 2017 | 9.098 | 9.126 | 8.886 | 8.907 | 1,443,344 | -0.14(-1.56%) |
Jul 20, 2017 | 9.049 | 9.197 | 8.971 | 9.049 | 1,171,488 | +0.06(+0.63%) |
Jul 19, 2017 | 8.971 | 8.999 | 8.858 | 8.992 | 961,640 | +0.04(+0.39%) |
Jul 18, 2017 | 8.929 | 8.978 | 8.787 | 8.957 | 1,497,236 | -0.10(-1.09%) |
Jul 17, 2017 | 8.794 | 9.239 | 8.794 | 9.056 | 1,634,746 | +0.26(+2.97%) |
Jul 14, 2017 | 8.900 | 8.943 | 8.752 | 8.794 | 975,663 | -0.01(-0.08%) |
Jul 13, 2017 | 8.335 | 8.851 | 8.335 | 8.801 | 2,646,989 | +0.52(+6.31%) |
Jul 12, 2017 | 8.314 | 8.406 | 8.183 | 8.279 | 1,291,131 | +0.03(+0.34%) |
Jul 11, 2017 | 8.300 | 8.342 | 8.109 | 8.250 | 1,287,950 | -0.11(-1.35%) |
Jul 10, 2017 | 8.653 | 8.688 | 8.342 | 8.363 | 1,567,794 | -0.45(-5.13%) |
Jul 07, 2017 | 8.674 | 8.833 | 8.582 | 8.816 | 902,818 | +0.16(+1.88%) |
Jul 06, 2017 | 8.794 | 8.879 | 8.618 | 8.653 | 1,183,506 | -0.32(-3.54%) |
Jul 05, 2017 | 9.042 | 9.042 | 8.738 | 8.971 | 1,306,750 | -0.18(-1.93%) |
Jul 03, 2017 | 9.084 | 9.239 | 9.035 | 9.148 | 714,538 | +0.12(+1.33%) |
Jun 30, 2017 | 9.042 | 9.119 | 8.922 | 9.027 | 1,292,991 | -0.01(-0.16%) |
Jun 29, 2017 | 8.752 | 9.243 | 8.625 | 9.042 | 2,536,780 | +0.35(+4.07%) |
Jun 28, 2017 | 8.582 | 8.851 | 8.547 | 8.688 | 1,491,954 | +0.14(+1.65%) |
Jun 27, 2017 | 8.328 | 8.597 | 8.328 | 8.547 | 1,488,594 | +0.18(+2.11%) |
Jun 26, 2017 | 8.265 | 8.434 | 8.215 | 8.371 | 1,309,035 | +0.15(+1.80%) |
Jun 23, 2017 | 7.989 | 8.243 | 7.975 | 8.222 | 2,083,355 | +0.16(+2.02%) |
Jun 22, 2017 | 7.897 | 8.159 | 7.876 | 8.060 | 1,134,635 | +0.20(+2.52%) |
Jun 21, 2017 | 8.088 | 8.215 | 7.855 | 7.862 | 1,525,434 | -0.24(-2.96%) |
Jun 20, 2017 | 8.243 | 8.243 | 8.024 | 8.102 | 1,126,452 | -0.16(-1.88%) |
Jun 19, 2017 | 8.314 | 8.314 | 8.109 | 8.258 | 1,331,703 | -0.01(-0.17%) |
Jun 16, 2017 | 8.067 | 8.286 | 7.968 | 8.272 | 2,134,522 | +0.03(+0.34%) |
Jun 15, 2017 | 8.215 | 8.363 | 8.074 | 8.243 | 1,370,658 | -0.04(-0.43%) |
Jun 14, 2017 | 8.130 | 8.279 | 7.968 | 8.279 | 1,211,277 | +0.16(+2.00%) |
Jun 13, 2017 | 8.152 | 8.250 | 7.982 | 8.116 | 1,561,992 | -0.01(-0.09%) |
Jun 12, 2017 | 8.194 | 8.445 | 8.060 | 8.123 | 2,470,012 | -0.10(-1.20%) |
Jun 09, 2017 | 7.961 | 8.300 | 7.869 | 8.222 | 2,485,571 | +0.28(+3.47%) |
Jun 08, 2017 | 8.060 | 8.074 | 7.911 | 7.947 | 1,648,338 | -0.04(-0.53%) |
Jun 07, 2017 | 8.003 | 8.084 | 7.918 | 7.989 | 2,173,527 | +0.03(+0.35%) |
Jun 06, 2017 | 8.349 | 8.378 | 7.841 | 7.961 | 2,542,982 | -0.52(-6.16%) |
Jun 05, 2017 | 8.385 | 8.519 | 8.328 | 8.484 | 1,810,603 | +0.06(+0.71%) |
Jun 02, 2017 | 8.645 | 8.722 | 8.368 | 8.424 | 2,524,027 | -0.22(-2.57%) |
Jun 01, 2017 | 8.340 | 8.722 | 8.306 | 8.645 | 3,579,857 | +0.30(+3.57%) |
May 31, 2017 | 8.153 | 8.354 | 7.980 | 8.347 | 3,612,058 | +0.24(+2.91%) |
May 30, 2017 | 8.125 | 8.167 | 8.042 | 8.112 | 2,210,885 | +0.02(+0.26%) |
May 26, 2017 | 7.924 | 8.167 | 7.848 | 8.091 | 4,019,187 | +0.18(+2.28%) |
May 25, 2017 | 8.098 | 8.181 | 7.723 | 7.910 | 7,958,993 | +0.99(+14.33%) |
May 24, 2017 | 6.864 | 7.023 | 6.780 | 6.919 | 4,881,321 | -0.06(-0.80%) |
May 23, 2017 | 7.037 | 7.106 | 6.940 | 6.975 | 2,553,053 | -0.05(-0.69%) |
May 22, 2017 | 6.794 | 7.037 | 6.767 | 7.023 | 2,289,841 | +0.20(+2.95%) |
May 19, 2017 | 6.725 | 6.864 | 6.628 | 6.822 | 1,887,690 | +0.10(+1.44%) |
May 18, 2017 | 6.808 | 6.919 | 6.669 | 6.725 | 1,990,428 | -0.08(-1.12%) |
May 17, 2017 | 6.947 | 6.981 | 6.725 | 6.801 | 2,921,156 | -0.15(-2.10%) |
May 16, 2017 | 7.079 | 7.079 | 6.933 | 6.947 | 2,634,677 | -0.18(-2.53%) |
May 15, 2017 | 7.280 | 7.353 | 7.120 | 7.127 | 1,391,459 | -0.14(-1.91%) |
May 12, 2017 | 7.529 | 7.550 | 7.176 | 7.266 | 2,794,904 | -0.31(-4.12%) |
May 11, 2017 | 7.980 | 8.008 | 7.571 | 7.578 | 1,657,817 | -0.51(-6.34%) |
May 10, 2017 | 7.931 | 8.146 | 7.931 | 8.091 | 1,266,072 | +0.18(+2.28%) |
May 09, 2017 | 7.855 | 8.011 | 7.841 | 7.910 | 1,309,658 | +0.06(+0.71%) |
May 08, 2017 | 7.862 | 8.001 | 7.845 | 7.855 | 992,430 | +0.01(+0.09%) |
May 05, 2017 | 7.723 | 7.876 | 7.689 | 7.848 | 1,018,617 | +0.15(+1.98%) |
May 04, 2017 | 7.841 | 7.904 | 7.678 | 7.696 | 875,234 | -0.15(-1.86%) |
May 03, 2017 | 7.848 | 7.904 | 7.723 | 7.841 | 991,006 | -0.01(-0.18%) |
May 02, 2017 | 7.675 | 7.869 | 7.671 | 7.855 | 1,031,238 | +0.18(+2.35%) |
May 01, 2017 | 7.730 | 7.779 | 7.640 | 7.675 | 942,718 | -0.06(-0.81%) |
Apr 28, 2017 | 7.904 | 7.904 | 7.689 | 7.737 | 1,083,702 | -0.19(-2.36%) |
Apr 27, 2017 | 7.994 | 8.008 | 7.862 | 7.924 | 964,787 | -0.07(-0.87%) |
Apr 26, 2017 | 7.904 | 8.084 | 7.890 | 7.994 | 1,272,823 | +0.11(+1.41%) |
Apr 25, 2017 | 7.924 | 7.980 | 7.827 | 7.883 | 1,039,368 | -0.01(-0.18%) |
Apr 24, 2017 | 7.917 | 8.014 | 7.806 | 7.897 | 1,511,595 | +0.06(+0.80%) |
Apr 21, 2017 | 7.980 | 8.035 | 7.751 | 7.834 | 1,616,826 | -0.16(-1.99%) |
Apr 20, 2017 | 7.938 | 8.049 | 7.800 | 7.994 | 2,159,716 | +0.37(+4.82%) |
Apr 19, 2017 | 7.578 | 7.737 | 7.550 | 7.626 | 1,312,101 | +0.08(+1.10%) |
Apr 18, 2017 | 7.571 | 7.626 | 7.501 | 7.543 | 832,616 | -0.06(-0.82%) |
Apr 17, 2017 | 7.571 | 7.640 | 7.529 | 7.605 | 1,365,204 | +0.06(+0.83%) |
Apr 13, 2017 | 7.716 | 7.737 | 7.501 | 7.543 | 1,487,582 | -0.15(-1.98%) |
Apr 12, 2017 | 7.772 | 7.796 | 7.678 | 7.696 | 1,597,504 | -0.03(-0.45%) |
Apr 11, 2017 | 7.508 | 7.758 | 7.456 | 7.730 | 2,546,170 | +0.22(+2.95%) |
Apr 10, 2017 | 7.460 | 7.626 | 7.411 | 7.508 | 1,779,710 | +0.07(+0.93%) |
Apr 07, 2017 | 7.384 | 7.474 | 7.360 | 7.439 | 1,733,050 | +0.05(+0.66%) |
Apr 06, 2017 | 7.363 | 7.536 | 7.349 | 7.391 | 2,148,211 | +0.11(+1.52%) |
Apr 05, 2017 | 7.432 | 7.483 | 7.266 | 7.280 | 1,845,229 | -0.14(-1.87%) |
Apr 04, 2017 | 7.543 | 7.598 | 7.356 | 7.418 | 2,336,618 | -0.21(-2.82%) |
Apr 03, 2017 | 7.696 | 7.730 | 7.515 | 7.633 | 2,498,155 | -0.10(-1.26%) |
Mar 31, 2017 | 7.723 | 7.800 | 7.696 | 7.730 | 1,927,161 | +0.01(+0.18%) |
Mar 30, 2017 | 7.751 | 7.800 | 7.640 | 7.716 | 1,434,968 | -0.06(-0.80%) |
Mar 29, 2017 | 7.557 | 7.855 | 7.481 | 7.779 | 2,439,457 | +0.26(+3.41%) |
Mar 28, 2017 | 7.508 | 7.585 | 7.418 | 7.522 | 2,244,026 | +0.02(+0.28%) |
Mar 27, 2017 | 7.349 | 7.605 | 7.349 | 7.501 | 2,428,453 | +0.09(+1.26%) |
Mar 24, 2017 | 7.435 | 7.455 | 7.303 | 7.408 | 2,681,263 | -0.01(-0.18%) |
Mar 23, 2017 | 7.279 | 7.557 | 7.279 | 7.421 | 2,467,916 | +0.18(+2.53%) |
Mar 22, 2017 | 7.374 | 7.374 | 7.136 | 7.238 | 3,344,117 | -0.15(-2.02%) |
Mar 21, 2017 | 7.591 | 7.625 | 7.238 | 7.387 | 3,316,734 | -0.17(-2.25%) |
Mar 20, 2017 | 7.666 | 7.734 | 7.510 | 7.557 | 4,372,343 | -0.12(-1.50%) |
Mar 17, 2017 | 7.415 | 7.707 | 7.347 | 7.673 | 12,171,128 | +0.31(+4.15%) |
Mar 16, 2017 | 7.258 | 7.673 | 6.987 | 7.367 | 16,463,721 | -0.94(-11.28%) |
Mar 15, 2017 | 8.250 | 8.331 | 8.107 | 8.304 | 4,989,263 | +0.09(+1.07%) |
Mar 14, 2017 | 8.053 | 8.263 | 8.026 | 8.216 | 3,172,403 | +0.12(+1.51%) |
Mar 13, 2017 | 8.168 | 7.982 | 8.094 | 3,416,399 | -0.10(-1.24%) | |
Mar 10, 2017 | 7.917 | 8.257 | 7.856 | 8.195 | 3,085,959 | +0.12(+1.51%) |
Mar 09, 2017 | 8.236 | 8.250 | 7.842 | 8.073 | 3,997,239 | -0.41(-4.80%) |
Mar 08, 2017 | 8.365 | 8.508 | 8.331 | 8.481 | 1,588,326 | +0.07(+0.89%) |
Mar 07, 2017 | 8.440 | 8.487 | 8.362 | 8.406 | 1,552,437 | -0.08(-0.96%) |
Mar 06, 2017 | 8.487 | 8.521 | 8.338 | 8.487 | 1,910,983 | -0.01(-0.16%) |
Mar 03, 2017 | 8.834 | 8.861 | 8.379 | 8.501 | 1,951,060 | -0.28(-3.17%) |
Mar 02, 2017 | 8.481 | 8.888 | 8.481 | 8.779 | 2,523,290 | +0.36(+4.27%) |
Mar 01, 2017 | 8.773 | 8.793 | 8.209 | 8.420 | 2,627,169 | -0.20(-2.36%) |
Feb 28, 2017 | 8.705 | 8.718 | 8.487 | 8.623 | 2,468,134 | -0.12(-1.40%) |
Feb 27, 2017 | 8.610 | 8.766 | 8.562 | 8.745 | 1,890,968 | +0.14(+1.58%) |
Feb 24, 2017 | 8.508 | 8.705 | 8.284 | 8.610 | 2,093,386 | +0.13(+1.52%) |
Feb 23, 2017 | 8.793 | 8.881 | 8.467 | 8.481 | 1,706,073 | -0.36(-4.07%) |
Feb 22, 2017 | 8.874 | 8.902 | 8.698 | 8.841 | 1,910,775 | -0.01(-0.08%) |
Feb 21, 2017 | 8.997 | 9.015 | 8.779 | 8.847 | 1,834,296 | +0.01(+0.08%) |
Feb 17, 2017 | 8.841 | 8.841 | 8.841 | 0 | +0.10(+1.09%) | |
Feb 16, 2017 | 9.153 | 9.221 | 8.698 | 8.745 | 2,344,342 | -0.45(-4.87%) |
Feb 15, 2017 | 9.194 | 9.248 | 9.054 | 9.194 | 1,290,985 | -0.08(-0.88%) |
Feb 14, 2017 | 9.051 | 9.377 | 8.936 | 9.275 | 1,234,763 | +0.16(+1.79%) |
Feb 13, 2017 | 9.268 | 9.268 | 9.044 | 9.112 | 1,132,958 | -0.06(-0.67%) |
Feb 10, 2017 | 9.132 | 9.234 | 9.017 | 9.173 | 1,254,193 | +0.13(+1.43%) |
Feb 09, 2017 | 8.881 | 9.115 | 8.793 | 9.044 | 1,548,511 | +0.16(+1.83%) |
Feb 08, 2017 | 8.569 | 8.881 | 8.460 | 8.881 | 1,645,201 | +0.36(+4.22%) |
Feb 07, 2017 | 8.725 | 8.752 | 8.501 | 8.521 | 1,325,797 | -0.16(-1.88%) |
Feb 06, 2017 | 8.779 | 8.820 | 8.616 | 8.684 | 1,622,042 | -0.03(-0.39%) |
Feb 03, 2017 | 8.739 | 9.024 | 8.688 | 8.718 | 1,664,772 | +0.02(+0.23%) |
Feb 02, 2017 | 8.501 | 8.939 | 8.440 | 8.698 | 2,269,121 | +0.23(+2.73%) |
Feb 01, 2017 | 8.671 | 8.725 | 8.433 | 8.467 | 1,698,242 | -0.20(-2.35%) |
Jan 31, 2017 | 8.284 | 8.718 | 8.216 | 8.671 | 2,834,878 | +0.31(+3.65%) |
Jan 30, 2017 | 8.291 | 8.430 | 8.182 | 8.365 | 1,560,978 | +0.01(+0.16%) |
Jan 27, 2017 | 8.610 | 8.616 | 8.223 | 8.352 | 2,630,185 | -0.21(-2.46%) |
Jan 26, 2017 | 8.908 | 8.970 | 8.549 | 8.562 | 2,105,342 | -0.34(-3.81%) |
Jan 25, 2017 | 8.725 | 8.976 | 8.719 | 8.902 | 1,780,483 | +0.26(+3.07%) |
Jan 24, 2017 | 8.576 | 8.678 | 8.474 | 8.637 | 1,283,686 | +0.11(+1.27%) |
Jan 23, 2017 | 8.467 | 8.576 | 8.365 | 8.528 | 1,568,647 | +0.03(+0.40%) |
Jan 20, 2017 | 8.406 | 8.508 | 8.345 | 8.494 | 1,392,148 | +0.11(+1.30%) |
Jan 19, 2017 | 8.576 | 8.589 | 8.291 | 8.386 | 1,499,950 | -0.22(-2.53%) |
Jan 18, 2017 | 8.705 | 8.718 | 8.454 | 8.603 | 1,895,663 | -0.12(-1.32%) |
Jan 17, 2017 | 8.535 | 8.943 | 8.481 | 8.718 | 2,001,674 | +0.29(+3.38%) |
Jan 13, 2017 | 8.433 | 8.433 | 8.433 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.223 | 8.352 | 8.121 | 8.345 | 2,078,585 | +0.08(+0.99%) |
Jan 11, 2017 | 8.284 | 8.328 | 8.166 | 8.263 | 1,259,839 | -0.01(-0.16%) |
Jan 10, 2017 | 8.094 | 8.358 | 8.094 | 8.277 | 1,461,774 | +0.16(+2.01%) |
Jan 09, 2017 | 8.141 | 8.223 | 8.066 | 8.114 | 1,814,829 | -0.03(-0.33%) |
Jan 06, 2017 | 8.413 | 8.437 | 8.107 | 8.141 | 1,460,178 | -0.12(-1.48%) |
Jan 05, 2017 | 8.379 | 8.420 | 8.162 | 8.263 | 1,653,702 | -0.29(-3.34%) |
Jan 04, 2017 | 8.467 | 8.684 | 8.440 | 8.549 | 1,632,571 | +0.20(+2.36%) |
Jan 03, 2017 | 8.318 | 8.399 | 8.229 | 8.352 | 1,472,874 | +0.14(+1.65%) |
Dec 30, 2016 | 8.216 | 8.216 | 8.216 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 8.324 | 8.440 | 8.202 | 8.250 | 1,171,809 | -0.09(-1.06%) |
Dec 28, 2016 | 8.352 | 8.392 | 8.209 | 8.338 | 1,263,886 | +0.02(+0.24%) |
Dec 27, 2016 | 8.168 | 8.416 | 8.148 | 8.318 | 1,331,980 | +0.20(+2.51%) |
Dec 23, 2016 | 8.114 | 8.114 | 8.114 | 0 | -0.13(-1.57%) | |
Dec 22, 2016 | 8.732 | 8.759 | 8.223 | 8.243 | 2,203,274 | -0.53(-6.04%) |
Dec 21, 2016 | 8.664 | 8.779 | 8.650 | 8.773 | 1,676,500 | +0.12(+1.33%) |
Dec 20, 2016 | 8.691 | 8.745 | 8.603 | 8.657 | 1,926,608 | +0.01(+0.08%) |
Dec 19, 2016 | 8.616 | 8.739 | 8.562 | 8.650 | 1,819,935 | +0.09(+1.03%) |
Dec 16, 2016 | 8.678 | 8.813 | 8.528 | 8.562 | 3,821,191 | -0.12(-1.33%) |
Dec 15, 2016 | 8.874 | 8.963 | 8.640 | 8.678 | 2,003,159 | -0.19(-2.14%) |
Dec 14, 2016 | 8.963 | 9.003 | 8.813 | 8.868 | 1,314,651 | -0.10(-1.06%) |
Dec 13, 2016 | 9.099 | 9.153 | 8.936 | 8.963 | 1,437,416 | -0.08(-0.90%) |
Dec 12, 2016 | 9.228 | 9.282 | 9.010 | 9.044 | 2,035,498 | -0.23(-2.52%) |
Dec 09, 2016 | 9.278 | 9.365 | 9.215 | 9.278 | 2,146,052 | -0.01(-0.14%) |
Dec 08, 2016 | 9.125 | 9.292 | 9.085 | 9.292 | 1,976,471 | +0.19(+2.13%) |
Dec 07, 2016 | 8.951 | 9.111 | 8.804 | 9.098 | 2,189,809 | +0.14(+1.57%) |
Dec 06, 2016 | 8.824 | 8.998 | 8.717 | 8.958 | 1,942,808 | +0.18(+2.05%) |
Dec 05, 2016 | 8.717 | 8.948 | 8.677 | 8.777 | 2,555,357 | +0.15(+1.78%) |
Dec 02, 2016 | 9.058 | 9.158 | 8.617 | 8.624 | 4,731,513 | -0.57(-6.18%) |
Dec 01, 2016 | 8.911 | 9.339 | 8.751 | 9.192 | 13,633,855 | -1.04(-10.18%) |
Nov 30, 2016 | 10.39 | 10.60 | 10.07 | 10.23 | 4,720,209 | -0.16(-1.54%) |
Nov 29, 2016 | 10.47 | 10.73 | 10.32 | 10.39 | 1,450,882 | -0.05(-0.51%) |
Nov 28, 2016 | 10.59 | 10.63 | 10.29 | 10.45 | 1,452,975 | -0.15(-1.45%) |
Nov 25, 2016 | 10.78 | 10.84 | 10.59 | 10.60 | 875,027 | -0.09(-0.87%) |
Nov 23, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 10.51 | 10.86 | 10.51 | 10.73 | 1,815,783 | +0.34(+3.28%) |
Nov 21, 2016 | 10.48 | 10.58 | 10.33 | 10.39 | 1,634,453 | -0.03(-0.32%) |
Nov 18, 2016 | 10.79 | 10.88 | 10.36 | 10.43 | 2,328,227 | -0.52(-4.76%) |
Nov 17, 2016 | 10.71 | 11.05 | 10.61 | 10.95 | 1,791,310 | +0.23(+2.18%) |
Nov 16, 2016 | 10.39 | 10.74 | 10.37 | 10.71 | 2,032,122 | +0.27(+2.56%) |
Nov 15, 2016 | 10.76 | 10.84 | 10.23 | 10.45 | 2,131,130 | -0.33(-3.04%) |
Nov 14, 2016 | 10.59 | 11.05 | 10.55 | 10.77 | 2,996,731 | +0.19(+1.77%) |
Nov 11, 2016 | 10.13 | 10.61 | 10.04 | 10.59 | 1,777,447 | +0.45(+4.48%) |
Nov 10, 2016 | 9.813 | 10.28 | 9.813 | 10.13 | 2,072,575 | +0.47(+4.84%) |
Nov 09, 2016 | 9.252 | 9.739 | 9.138 | 9.666 | 1,531,731 | +0.39(+4.18%) |
Nov 08, 2016 | 9.439 | 9.439 | 9.162 | 9.278 | 1,033,470 | -0.14(-1.49%) |
Nov 07, 2016 | 9.352 | 9.479 | 9.299 | 9.419 | 1,131,594 | +0.26(+2.84%) |
Nov 04, 2016 | 9.218 | 9.352 | 9.118 | 9.158 | 1,298,403 | -0.02(-0.22%) |
Nov 03, 2016 | 9.299 | 9.299 | 9.145 | 9.178 | 1,351,808 | -0.07(-0.72%) |
Nov 02, 2016 | 9.038 | 9.379 | 9.005 | 9.245 | 2,249,089 | +0.20(+2.22%) |