Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.40 | 10.67 | 10.32 | 10.44 | 13,845 | -0.31(-2.86%) |
Nov 29, 2017 | 10.85 | 10.74 | 10.74 | 31,746 | +0.00(+0.00%) | |
Nov 28, 2017 | 10.44 | 10.74 | 10.42 | 10.74 | 13,331 | +0.35(+3.32%) |
Nov 27, 2017 | 10.36 | 10.55 | 10.36 | 10.40 | 15,392 | -0.08(-0.73%) |
Nov 24, 2017 | 10.17 | 10.47 | 10.17 | 10.47 | 1,754 | +0.04(+0.37%) |
Nov 22, 2017 | 10.51 | 10.51 | 10.36 | 10.44 | 6,341 | -0.08(-0.73%) |
Nov 21, 2017 | 10.55 | 10.59 | 10.36 | 10.51 | 18,385 | -0.08(-0.73%) |
Nov 20, 2017 | 10.05 | 10.59 | 10.05 | 10.59 | 13,072 | +0.54(+5.34%) |
Nov 17, 2017 | 10.13 | 10.13 | 10.05 | 10.05 | 12,747 | +0.00(+0.00%) |
Nov 16, 2017 | 9.975 | 10.09 | 9.968 | 10.05 | 13,884 | +0.19(+1.95%) |
Nov 15, 2017 | 10.17 | 10.17 | 9.822 | 9.860 | 9,209 | -0.19(-1.91%) |
Nov 14, 2017 | 9.860 | 10.05 | 9.822 | 10.05 | 7,176 | +0.00(+0.00%) |
Nov 13, 2017 | 9.822 | 10.09 | 9.807 | 10.05 | 14,027 | +0.12(+1.16%) |
Nov 10, 2017 | 10.01 | 10.05 | 9.937 | 9.937 | 4,095 | +0.00(+0.00%) |
Nov 09, 2017 | 9.860 | 9.975 | 9.860 | 9.937 | 7,963 | +0.00(+0.00%) |
Nov 08, 2017 | 9.745 | 9.937 | 9.745 | 9.937 | 18,844 | +0.12(+1.17%) |
Nov 07, 2017 | 9.784 | 9.940 | 9.570 | 9.822 | 15,105 | -0.04(-0.39%) |
Nov 06, 2017 | 9.784 | 9.899 | 9.784 | 9.860 | 5,697 | +0.00(+0.00%) |
Nov 03, 2017 | 9.592 | 9.860 | 9.170 | 9.860 | 29,494 | +0.27(+2.80%) |
Nov 02, 2017 | 10.05 | 10.32 | 9.362 | 9.592 | 23,468 | +0.15(+1.63%) |
Nov 01, 2017 | 9.630 | 9.630 | 9.400 | 9.438 | 7,870 | -0.04(-0.40%) |
Oct 31, 2017 | 9.668 | 9.668 | 9.323 | 9.477 | 24,213 | -0.08(-0.80%) |
Oct 30, 2017 | 9.937 | 9.937 | 9.432 | 9.553 | 19,456 | -0.27(-2.73%) |
Oct 27, 2017 | 10.11 | 10.15 | 8.940 | 9.822 | 32,009 | -0.46(-4.48%) |
Oct 26, 2017 | 10.59 | 10.59 | 9.362 | 10.28 | 13,015 | -0.19(-1.83%) |
Oct 25, 2017 | 10.36 | 10.51 | 10.36 | 10.47 | 5,470 | +0.08(+0.74%) |
Oct 24, 2017 | 10.13 | 10.47 | 10.13 | 10.40 | 7,652 | +0.15(+1.50%) |
Oct 23, 2017 | 10.44 | 10.47 | 10.24 | 10.24 | 4,172 | -0.35(-3.26%) |
Oct 20, 2017 | 10.63 | 10.63 | 10.40 | 10.59 | 10,389 | +0.08(+0.73%) |
Oct 19, 2017 | 10.55 | 10.55 | 10.51 | 10.51 | 3,045 | +0.08(+0.73%) |
Oct 18, 2017 | 10.59 | 10.59 | 10.36 | 10.44 | 9,740 | -0.08(-0.73%) |
Oct 17, 2017 | 10.51 | 10.63 | 10.44 | 10.51 | 8,809 | -0.08(-0.73%) |
Oct 16, 2017 | 10.67 | 10.67 | 10.55 | 10.59 | 5,240 | +0.00(+0.00%) |
Oct 13, 2017 | 10.55 | 10.63 | 10.47 | 10.59 | 7,370 | +0.08(+0.73%) |
Oct 12, 2017 | 10.67 | 10.74 | 10.40 | 10.51 | 12,556 | -0.15(-1.44%) |
Oct 11, 2017 | 10.51 | 10.74 | 10.51 | 10.67 | 9,822 | +0.04(+0.36%) |
Oct 10, 2017 | 10.51 | 10.67 | 10.47 | 10.63 | 8,271 | +0.23(+2.21%) |
Oct 09, 2017 | 10.55 | 10.55 | 10.40 | 10.40 | 4,425 | -0.08(-0.73%) |
Oct 06, 2017 | 10.28 | 10.59 | 10.28 | 10.47 | 8,431 | +0.12(+1.11%) |
Oct 05, 2017 | 10.47 | 10.47 | 10.32 | 10.36 | 3,677 | -0.04(-0.37%) |
Oct 04, 2017 | 10.44 | 10.51 | 10.32 | 10.40 | 5,752 | -0.04(-0.37%) |
Oct 03, 2017 | 10.67 | 10.67 | 10.32 | 10.44 | 20,101 | -0.19(-1.80%) |
Oct 02, 2017 | 10.55 | 10.63 | 10.44 | 10.63 | 15,002 | +0.19(+1.84%) |
Sep 29, 2017 | 10.47 | 10.63 | 10.44 | 10.44 | 22,193 | -0.04(-0.37%) |
Sep 28, 2017 | 10.55 | 10.59 | 10.32 | 10.47 | 18,267 | -0.19(-1.80%) |
Sep 27, 2017 | 10.47 | 10.74 | 10.28 | 10.67 | 29,650 | +0.19(+1.83%) |
Sep 26, 2017 | 10.40 | 10.55 | 10.17 | 10.47 | 8,693 | +0.19(+1.87%) |
Sep 25, 2017 | 10.17 | 10.67 | 10.17 | 10.28 | 11,296 | -0.08(-0.74%) |
Sep 22, 2017 | 10.28 | 10.36 | 9.860 | 10.36 | 10,894 | +0.04(+0.37%) |
Sep 21, 2017 | 10.17 | 10.34 | 10.17 | 10.32 | 6,011 | +0.27(+2.67%) |
Sep 20, 2017 | 10.09 | 10.24 | 10.05 | 10.05 | 15,573 | -0.04(-0.38%) |
Sep 19, 2017 | 10.00 | 10.17 | 10.00 | 10.09 | 14,542 | +0.12(+1.15%) |
Sep 18, 2017 | 9.630 | 10.05 | 9.592 | 9.975 | 9,759 | +0.46(+4.84%) |
Sep 15, 2017 | 9.400 | 9.553 | 9.285 | 9.515 | 79,638 | +0.15(+1.64%) |
Sep 14, 2017 | 9.285 | 9.438 | 9.285 | 9.362 | 20,520 | +0.08(+0.83%) |
Sep 13, 2017 | 9.208 | 9.400 | 9.170 | 9.285 | 56,155 | -0.12(-1.22%) |
Sep 12, 2017 | 9.362 | 9.592 | 9.285 | 9.400 | 8,374 | +0.04(+0.41%) |
Sep 11, 2017 | 9.323 | 9.400 | 9.285 | 9.362 | 6,926 | +0.08(+0.83%) |
Sep 08, 2017 | 9.093 | 9.362 | 9.093 | 9.285 | 24,088 | +0.05(+0.54%) |
Sep 07, 2017 | 9.007 | 9.273 | 9.007 | 9.235 | 8,116 | +0.00(+0.00%) |
Sep 06, 2017 | 9.235 | 9.311 | 9.159 | 9.235 | 26,568 | +0.11(+1.25%) |
Sep 05, 2017 | 9.235 | 9.349 | 9.007 | 9.121 | 12,869 | -0.11(-1.23%) |
Sep 01, 2017 | 9.045 | 9.235 | 9.045 | 9.235 | 12,840 | +0.08(+0.83%) |
Aug 31, 2017 | 9.121 | 9.273 | 9.121 | 9.159 | 21,413 | +0.04(+0.42%) |
Aug 30, 2017 | 9.197 | 9.235 | 9.121 | 9.121 | 5,865 | -0.04(-0.42%) |
Aug 29, 2017 | 9.387 | 9.387 | 9.121 | 9.159 | 12,105 | +0.00(+0.00%) |
Aug 28, 2017 | 9.235 | 9.311 | 9.159 | 9.159 | 5,965 | +0.04(+0.42%) |
Aug 25, 2017 | 9.045 | 9.159 | 9.007 | 9.121 | 17,360 | +0.08(+0.84%) |
Aug 24, 2017 | 9.121 | 9.121 | 9.007 | 9.045 | 3,101 | +0.04(+0.42%) |
Aug 23, 2017 | 9.007 | 9.049 | 9.007 | 9.007 | 5,374 | -0.15(-1.66%) |
Aug 22, 2017 | 9.159 | 9.159 | 9.083 | 9.159 | 4,652 | +0.11(+1.26%) |
Aug 21, 2017 | 9.007 | 9.121 | 8.931 | 9.045 | 8,032 | +0.00(+0.00%) |
Aug 18, 2017 | 8.931 | 9.083 | 8.893 | 9.045 | 29,122 | +0.00(+0.00%) |
Aug 17, 2017 | 9.083 | 9.159 | 8.969 | 9.045 | 17,753 | -0.11(-1.24%) |
Aug 16, 2017 | 9.387 | 9.387 | 9.121 | 9.159 | 7,338 | -0.23(-2.43%) |
Aug 15, 2017 | 9.425 | 9.463 | 9.387 | 9.387 | 8,080 | -0.11(-1.20%) |
Aug 14, 2017 | 9.197 | 9.501 | 9.197 | 9.501 | 10,243 | +0.38(+4.17%) |
Aug 11, 2017 | 9.273 | 9.273 | 9.121 | 9.121 | 13,906 | -0.04(-0.42%) |
Aug 10, 2017 | 9.007 | 9.235 | 9.007 | 9.159 | 24,784 | +0.00(+0.00%) |
Aug 09, 2017 | 9.311 | 9.425 | 9.159 | 9.159 | 10,367 | -0.27(-2.82%) |
Aug 08, 2017 | 9.349 | 9.471 | 9.311 | 9.425 | 10,723 | +0.08(+0.81%) |
Aug 07, 2017 | 9.121 | 9.387 | 9.121 | 9.349 | 14,556 | +0.11(+1.23%) |
Aug 04, 2017 | 9.197 | 9.159 | 9.235 | 15,589 | +0.04(+0.41%) | |
Aug 03, 2017 | 9.311 | 9.311 | 9.197 | 9.197 | 5,479 | -0.11(-1.22%) |
Aug 02, 2017 | 9.349 | 9.387 | 9.273 | 9.311 | 12,300 | -0.11(-1.21%) |
Aug 01, 2017 | 9.368 | 9.425 | 9.368 | 9.425 | 10,191 | +0.04(+0.40%) |
Jul 31, 2017 | 9.425 | 9.501 | 9.349 | 9.387 | 10,064 | -0.11(-1.20%) |
Jul 28, 2017 | 9.539 | 9.577 | 9.463 | 9.501 | 12,148 | +0.08(+0.81%) |
Jul 27, 2017 | 9.653 | 9.691 | 9.425 | 9.425 | 9,518 | -0.27(-2.75%) |
Jul 26, 2017 | 9.691 | 9.805 | 9.615 | 9.691 | 7,537 | +0.04(+0.39%) |
Jul 25, 2017 | 9.539 | 9.805 | 9.463 | 9.653 | 16,653 | +0.19(+2.01%) |
Jul 24, 2017 | 9.919 | 9.919 | 9.387 | 9.463 | 15,861 | -0.49(-4.96%) |
Jul 21, 2017 | 9.843 | 10.03 | 9.843 | 9.957 | 14,753 | +0.23(+2.34%) |
Jul 20, 2017 | 9.387 | 9.729 | 9.365 | 9.729 | 9,696 | +0.30(+3.23%) |
Jul 19, 2017 | 9.463 | 9.691 | 9.349 | 9.425 | 6,744 | -0.04(-0.40%) |
Jul 18, 2017 | 9.577 | 9.577 | 9.463 | 9.463 | 9,646 | -0.15(-1.58%) |
Jul 17, 2017 | 9.805 | 9.805 | 9.577 | 9.615 | 6,279 | -0.23(-2.32%) |
Jul 14, 2017 | 9.729 | 9.843 | 9.695 | 9.843 | 2,893 | +0.11(+1.17%) |
Jul 13, 2017 | 9.767 | 9.927 | 9.691 | 9.729 | 3,835 | -0.08(-0.78%) |
Jul 12, 2017 | 10.38 | 10.38 | 9.767 | 9.805 | 6,673 | +0.04(+0.39%) |
Jul 11, 2017 | 9.577 | 9.843 | 9.501 | 9.767 | 12,700 | +0.04(+0.39%) |
Jul 10, 2017 | 9.919 | 9.919 | 9.729 | 9.729 | 8,142 | -0.19(-1.92%) |
Jul 07, 2017 | 9.919 | 9.919 | 9.881 | 9.919 | 3,018 | +0.19(+1.95%) |
Jul 06, 2017 | 9.615 | 9.771 | 9.539 | 9.729 | 9,214 | -0.04(-0.39%) |
Jul 05, 2017 | 9.729 | 9.843 | 9.611 | 9.767 | 9,874 | +0.08(+0.78%) |
Jul 03, 2017 | 9.995 | 9.995 | 9.615 | 9.691 | 8,567 | -0.27(-2.67%) |
Jun 30, 2017 | 9.919 | 10.03 | 9.843 | 9.957 | 3,308 | -0.08(-0.76%) |
Jun 29, 2017 | 10.26 | 10.26 | 10.03 | 10.03 | 15,720 | -0.23(-2.22%) |
Jun 28, 2017 | 9.843 | 10.38 | 9.748 | 10.26 | 51,985 | +0.23(+2.27%) |
Jun 27, 2017 | 10.19 | 10.38 | 9.767 | 10.03 | 45,675 | -0.08(-0.75%) |
Jun 26, 2017 | 10.34 | 10.38 | 9.962 | 10.11 | 17,196 | -0.30(-2.92%) |
Jun 23, 2017 | 9.691 | 10.53 | 9.691 | 10.41 | 62,452 | +0.46(+4.58%) |
Jun 22, 2017 | 9.609 | 10.03 | 9.609 | 9.957 | 6,088 | +0.27(+2.75%) |
Jun 21, 2017 | 9.729 | 9.767 | 9.615 | 9.691 | 6,424 | -0.04(-0.39%) |
Jun 20, 2017 | 9.691 | 9.805 | 9.691 | 9.729 | 46,707 | -0.08(-0.78%) |
Jun 19, 2017 | 9.801 | 9.843 | 9.653 | 9.805 | 6,441 | +0.11(+1.18%) |
Jun 16, 2017 | 9.805 | 10.03 | 9.653 | 9.691 | 38,384 | -0.34(-3.41%) |
Jun 15, 2017 | 9.995 | 10.11 | 9.843 | 10.03 | 4,835 | -0.04(-0.38%) |
Jun 14, 2017 | 9.577 | 10.11 | 9.577 | 10.07 | 16,185 | +0.15(+1.53%) |
Jun 13, 2017 | 9.767 | 10.11 | 9.767 | 9.919 | 8,224 | -0.15(-1.51%) |
Jun 12, 2017 | 9.881 | 10.15 | 9.881 | 10.07 | 14,987 | +0.23(+2.32%) |
Jun 09, 2017 | 9.843 | 10.11 | 9.729 | 9.843 | 23,625 | +0.15(+1.57%) |
Jun 08, 2017 | 9.387 | 9.805 | 9.349 | 9.691 | 13,407 | +0.34(+3.66%) |
Jun 07, 2017 | 8.931 | 9.425 | 8.931 | 9.349 | 17,195 | +0.34(+3.80%) |
Jun 06, 2017 | 9.083 | 9.159 | 8.878 | 9.007 | 11,469 | +0.01(+0.13%) |
Jun 05, 2017 | 9.033 | 9.142 | 8.995 | 8.995 | 13,144 | -0.04(-0.42%) |
Jun 02, 2017 | 9.391 | 9.522 | 8.995 | 9.033 | 18,752 | -0.26(-2.83%) |
Jun 01, 2017 | 9.108 | 9.372 | 9.108 | 9.297 | 25,272 | +0.26(+2.92%) |
May 31, 2017 | 8.657 | 9.184 | 8.657 | 9.033 | 22,466 | +0.38(+4.35%) |
May 30, 2017 | 8.732 | 8.766 | 8.619 | 8.657 | 11,691 | -0.08(-0.86%) |
May 26, 2017 | 8.510 | 8.822 | 8.510 | 8.732 | 19,965 | +0.00(+0.00%) |
May 25, 2017 | 8.826 | 8.920 | 8.657 | 8.732 | 11,929 | -0.11(-1.28%) |
May 24, 2017 | 8.845 | 8.883 | 8.770 | 8.845 | 7,784 | +0.08(+0.86%) |
May 23, 2017 | 8.958 | 9.146 | 8.732 | 8.770 | 10,563 | -0.34(-3.72%) |
May 22, 2017 | 8.949 | 9.184 | 8.949 | 9.108 | 9,798 | +0.19(+2.11%) |
May 19, 2017 | 8.920 | 9.071 | 8.770 | 8.920 | 15,751 | -0.04(-0.42%) |
May 18, 2017 | 8.995 | 9.071 | 8.845 | 8.958 | 39,003 | +0.11(+1.28%) |
May 17, 2017 | 9.108 | 9.108 | 8.732 | 8.845 | 39,130 | -0.34(-3.69%) |
May 16, 2017 | 9.481 | 9.522 | 9.108 | 9.184 | 18,899 | -0.23(-2.40%) |
May 15, 2017 | 9.334 | 9.560 | 9.334 | 9.410 | 12,907 | +0.15(+1.63%) |
May 12, 2017 | 9.033 | 9.334 | 9.033 | 9.259 | 28,020 | +0.19(+2.07%) |
May 11, 2017 | 9.071 | 9.146 | 8.732 | 9.071 | 30,984 | +0.04(+0.42%) |
May 10, 2017 | 9.221 | 9.372 | 8.995 | 9.033 | 24,489 | -0.38(-4.00%) |
May 09, 2017 | 9.297 | 9.560 | 8.958 | 9.410 | 19,203 | +0.19(+2.04%) |
May 08, 2017 | 9.221 | 9.334 | 9.204 | 9.221 | 5,883 | +0.00(+0.00%) |
May 05, 2017 | 9.146 | 9.297 | 9.071 | 9.221 | 15,243 | +0.00(+0.00%) |
May 04, 2017 | 9.259 | 9.297 | 9.221 | 9.221 | 7,007 | +0.00(+0.00%) |
May 03, 2017 | 9.447 | 9.522 | 9.108 | 9.221 | 42,379 | -0.30(-3.16%) |
May 02, 2017 | 9.635 | 9.673 | 9.485 | 9.522 | 34,737 | +0.04(+0.40%) |
May 01, 2017 | 10.09 | 10.09 | 9.184 | 9.485 | 89,993 | -0.56(-5.62%) |
Apr 28, 2017 | 9.974 | 10.28 | 9.899 | 10.05 | 16,175 | -0.60(-5.65%) |
Apr 27, 2017 | 10.20 | 10.82 | 10.16 | 10.65 | 32,484 | +0.53(+5.21%) |
Apr 26, 2017 | 10.16 | 10.16 | 10.05 | 10.12 | 60,813 | +0.04(+0.37%) |
Apr 25, 2017 | 9.861 | 10.12 | 9.748 | 10.09 | 16,270 | +0.34(+3.47%) |
Apr 24, 2017 | 9.861 | 9.974 | 9.711 | 9.748 | 21,846 | -0.15(-1.52%) |
Apr 21, 2017 | 9.936 | 9.936 | 9.711 | 9.899 | 18,441 | -0.04(-0.38%) |
Apr 20, 2017 | 9.447 | 9.936 | 9.410 | 9.936 | 23,836 | +0.08(+0.76%) |
Apr 19, 2017 | 9.786 | 9.936 | 9.722 | 9.861 | 15,715 | +0.04(+0.38%) |
Apr 18, 2017 | 9.786 | 9.899 | 9.682 | 9.824 | 15,898 | -0.04(-0.38%) |
Apr 17, 2017 | 9.974 | 10.01 | 9.711 | 9.861 | 6,674 | +0.23(+2.34%) |
Apr 13, 2017 | 9.560 | 9.748 | 9.560 | 9.635 | 12,746 | -0.04(-0.39%) |
Apr 12, 2017 | 9.711 | 9.861 | 9.522 | 9.673 | 10,497 | -0.11(-1.15%) |
Apr 11, 2017 | 9.673 | 9.861 | 9.334 | 9.786 | 8,176 | +0.11(+1.17%) |
Apr 10, 2017 | 9.936 | 9.936 | 9.522 | 9.673 | 11,606 | -0.15(-1.53%) |
Apr 07, 2017 | 9.598 | 9.861 | 9.548 | 9.824 | 20,416 | +0.08(+0.77%) |
Apr 06, 2017 | 9.635 | 9.748 | 9.330 | 9.748 | 12,464 | +0.23(+2.37%) |
Apr 05, 2017 | 9.757 | 9.824 | 9.485 | 9.522 | 15,747 | -0.23(-2.32%) |
Apr 04, 2017 | 9.560 | 9.786 | 9.560 | 9.748 | 13,192 | +0.04(+0.39%) |
Apr 03, 2017 | 9.560 | 9.899 | 9.560 | 9.711 | 12,478 | +0.00(+0.00%) |
Mar 31, 2017 | 9.614 | 9.748 | 9.614 | 9.711 | 25,965 | +0.04(+0.39%) |
Mar 30, 2017 | 9.560 | 9.711 | 9.522 | 9.673 | 11,906 | +0.08(+0.78%) |
Mar 29, 2017 | 9.748 | 9.786 | 9.146 | 9.598 | 26,956 | -0.19(-1.92%) |
Mar 28, 2017 | 9.447 | 9.824 | 9.259 | 9.786 | 15,901 | +0.26(+2.77%) |
Mar 27, 2017 | 9.485 | 9.560 | 9.334 | 9.522 | 11,711 | -0.08(-0.78%) |
Mar 24, 2017 | 9.673 | 9.711 | 9.485 | 9.598 | 15,230 | +0.00(+0.00%) |
Mar 23, 2017 | 9.372 | 9.673 | 9.363 | 9.598 | 8,023 | +0.15(+1.59%) |
Mar 22, 2017 | 9.372 | 9.598 | 9.259 | 9.447 | 47,461 | +0.00(+0.00%) |
Mar 21, 2017 | 9.690 | 9.690 | 9.410 | 9.447 | 15,201 | -0.19(-1.95%) |
Mar 20, 2017 | 9.786 | 9.936 | 9.635 | 9.635 | 18,826 | -0.11(-1.16%) |
Mar 17, 2017 | 9.410 | 9.786 | 9.410 | 9.748 | 46,822 | +0.26(+2.78%) |
Mar 16, 2017 | 9.315 | 9.485 | 9.297 | 9.485 | 11,311 | +0.19(+2.02%) |
Mar 15, 2017 | 9.297 | 9.334 | 9.033 | 9.297 | 13,287 | +0.08(+0.82%) |
Mar 14, 2017 | 9.334 | 9.410 | 9.184 | 9.221 | 4,151 | -0.32(-3.35%) |
Mar 13, 2017 | 9.560 | 9.579 | 9.522 | 9.541 | 9,348 | -0.06(-0.59%) |
Mar 10, 2017 | 9.673 | 9.673 | 9.522 | 9.598 | 25,759 | +0.04(+0.39%) |
Mar 09, 2017 | 9.635 | 9.748 | 9.522 | 9.560 | 14,387 | -0.18(-1.82%) |
Mar 08, 2017 | 9.737 | 9.886 | 9.625 | 9.737 | 20,744 | +0.11(+1.16%) |
Mar 07, 2017 | 9.774 | 9.849 | 9.621 | 9.625 | 16,821 | -0.15(-1.53%) |
Mar 06, 2017 | 9.886 | 9.886 | 9.676 | 9.774 | 11,672 | -0.11(-1.13%) |
Mar 03, 2017 | 10.10 | 10.13 | 9.588 | 9.886 | 31,671 | -0.22(-2.21%) |
Mar 02, 2017 | 9.924 | 10.45 | 9.924 | 10.11 | 48,730 | +0.15(+1.50%) |
Mar 01, 2017 | 9.849 | 9.961 | 9.849 | 9.961 | 44,603 | +0.26(+2.69%) |
Feb 28, 2017 | 9.812 | 9.812 | 9.625 | 9.700 | 66,591 | +0.00(+0.00%) |
Feb 27, 2017 | 9.644 | 9.774 | 9.588 | 9.700 | 22,203 | -0.04(-0.38%) |
Feb 24, 2017 | 9.700 | 9.868 | 9.666 | 9.737 | 18,215 | -0.15(-1.51%) |
Feb 23, 2017 | 9.700 | 9.886 | 9.513 | 9.886 | 50,855 | +0.19(+1.92%) |
Feb 22, 2017 | 9.662 | 9.737 | 9.662 | 9.700 | 29,185 | +0.04(+0.39%) |
Feb 21, 2017 | 9.700 | 9.700 | 9.364 | 9.662 | 10,676 | -0.04(-0.38%) |
Feb 17, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.700 | 9.774 | 9.588 | 9.662 | 44,146 | -0.07(-0.77%) |
Feb 15, 2017 | 9.700 | 9.793 | 9.625 | 9.737 | 36,511 | -0.04(-0.38%) |
Feb 14, 2017 | 9.849 | 9.849 | 9.588 | 9.774 | 26,735 | -0.07(-0.76%) |
Feb 13, 2017 | 9.849 | 9.924 | 9.774 | 9.849 | 16,895 | +0.11(+1.15%) |
Feb 10, 2017 | 9.625 | 9.774 | 8.506 | 9.737 | 21,580 | +0.19(+1.95%) |
Feb 09, 2017 | 9.700 | 9.700 | 9.513 | 9.550 | 53,384 | -0.07(-0.78%) |
Feb 08, 2017 | 9.625 | 9.700 | 9.550 | 9.625 | 55,656 | -0.07(-0.77%) |
Feb 07, 2017 | 9.700 | 9.737 | 9.550 | 9.700 | 27,981 | +0.00(+0.00%) |
Feb 06, 2017 | 9.737 | 9.812 | 9.662 | 9.700 | 31,042 | -0.11(-1.14%) |
Feb 03, 2017 | 9.700 | 9.812 | 9.629 | 9.812 | 19,850 | +0.04(+0.38%) |
Feb 02, 2017 | 9.812 | 9.961 | 9.774 | 9.774 | 10,717 | -0.07(-0.76%) |
Feb 01, 2017 | 9.849 | 9.961 | 9.812 | 9.849 | 10,470 | +0.00(+0.00%) |
Jan 31, 2017 | 9.774 | 9.886 | 9.774 | 9.849 | 17,364 | +0.04(+0.38%) |
Jan 30, 2017 | 9.886 | 9.886 | 9.700 | 9.812 | 11,602 | -0.07(-0.75%) |
Jan 27, 2017 | 9.886 | 9.905 | 9.886 | 9.886 | 16,446 | +0.04(+0.38%) |
Jan 26, 2017 | 9.849 | 9.924 | 9.812 | 9.849 | 6,119 | -0.07(-0.75%) |
Jan 25, 2017 | 9.774 | 9.961 | 9.774 | 9.924 | 12,874 | +0.04(+0.38%) |
Jan 24, 2017 | 9.812 | 9.961 | 9.812 | 9.886 | 11,833 | +0.07(+0.76%) |
Jan 23, 2017 | 9.737 | 9.812 | 9.662 | 9.812 | 11,871 | +0.04(+0.38%) |
Jan 20, 2017 | 9.774 | 9.886 | 9.625 | 9.774 | 10,211 | +0.00(+0.00%) |
Jan 19, 2017 | 9.774 | 9.849 | 9.774 | 9.774 | 4,256 | -0.04(-0.38%) |
Jan 18, 2017 | 9.961 | 9.961 | 9.662 | 9.812 | 11,933 | -0.04(-0.38%) |
Jan 17, 2017 | 9.774 | 9.924 | 9.625 | 9.849 | 15,490 | -0.34(-3.30%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 9.845 | 9.961 | 9.774 | 9.886 | 11,101 | -0.07(-0.75%) |
Jan 11, 2017 | 9.812 | 9.961 | 9.812 | 9.961 | 13,592 | +0.07(+0.75%) |
Jan 10, 2017 | 9.662 | 9.886 | 9.662 | 9.886 | 6,848 | +0.19(+1.92%) |
Jan 09, 2017 | 9.849 | 9.849 | 9.700 | 9.700 | 6,265 | -0.22(-2.26%) |
Jan 06, 2017 | 10.11 | 10.11 | 9.588 | 9.924 | 20,211 | -0.11(-1.12%) |
Jan 05, 2017 | 10.04 | 10.11 | 9.886 | 10.04 | 7,863 | +0.04(+0.37%) |
Jan 04, 2017 | 9.886 | 10.07 | 9.849 | 9.998 | 17,179 | +0.19(+1.90%) |
Jan 03, 2017 | 9.849 | 9.924 | 9.756 | 9.812 | 22,839 | -0.04(-0.38%) |
Dec 30, 2016 | 9.849 | 9.849 | 9.849 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.15 | 10.18 | 9.998 | 9.998 | 19,829 | -0.07(-0.74%) |
Dec 28, 2016 | 10.07 | 10.15 | 10.03 | 10.07 | 20,472 | -0.04(-0.37%) |
Dec 27, 2016 | 10.15 | 10.15 | 10.04 | 10.11 | 7,868 | -0.11(-1.10%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.11(-1.08%) | |
Dec 22, 2016 | 10.22 | 10.45 | 10.18 | 10.33 | 10,050 | +0.04(+0.36%) |
Dec 21, 2016 | 10.41 | 10.63 | 10.22 | 10.30 | 28,239 | -0.07(-0.72%) |
Dec 20, 2016 | 10.33 | 10.41 | 10.26 | 10.37 | 17,877 | +0.07(+0.72%) |
Dec 19, 2016 | 10.15 | 10.41 | 9.998 | 10.30 | 30,367 | +0.26(+2.60%) |
Dec 16, 2016 | 9.662 | 10.48 | 9.588 | 10.04 | 114,627 | +0.37(+3.86%) |
Dec 15, 2016 | 9.849 | 9.924 | 9.588 | 9.662 | 30,794 | +0.04(+0.39%) |
Dec 14, 2016 | 9.924 | 9.998 | 9.550 | 9.625 | 50,429 | -0.41(-4.09%) |
Dec 13, 2016 | 9.849 | 10.11 | 9.774 | 10.04 | 11,790 | +0.19(+1.89%) |
Dec 12, 2016 | 10.17 | 10.17 | 9.737 | 9.849 | 25,710 | -0.34(-3.30%) |
Dec 09, 2016 | 10.33 | 10.45 | 10.11 | 10.18 | 17,631 | -0.11(-1.09%) |
Dec 08, 2016 | 10.11 | 10.41 | 9.998 | 10.30 | 27,493 | +0.12(+1.17%) |
Dec 07, 2016 | 10.18 | 10.29 | 10.18 | 10.18 | 22,391 | +0.04(+0.36%) |
Dec 06, 2016 | 9.881 | 10.18 | 9.877 | 10.14 | 31,278 | +0.19(+1.86%) |
Dec 05, 2016 | 9.474 | 10.10 | 9.437 | 9.955 | 22,306 | +0.56(+5.91%) |
Dec 02, 2016 | 9.955 | 9.955 | 9.400 | 9.400 | 22,697 | -0.44(-4.51%) |