Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.25 | 12.25 | 12.25 | 0 | -0.19(-1.52%) | |
Dec 28, 2017 | 12.62 | 12.62 | 12.41 | 12.44 | 1,047,983 | -0.14(-1.10%) |
Dec 27, 2017 | 12.87 | 12.87 | 12.47 | 12.57 | 1,119,547 | -0.28(-2.20%) |
Dec 26, 2017 | 12.72 | 13.11 | 12.71 | 12.86 | 1,026,266 | +0.14(+1.08%) |
Dec 22, 2017 | 12.73 | 12.91 | 12.51 | 12.72 | 736,822 | -0.28(-2.12%) |
Dec 21, 2017 | 12.88 | 13.14 | 12.83 | 12.99 | 1,867,096 | +0.13(+1.02%) |
Dec 20, 2017 | 12.83 | 12.97 | 12.65 | 12.86 | 936,213 | +0.14(+1.08%) |
Dec 19, 2017 | 12.67 | 12.85 | 12.49 | 12.73 | 1,625,705 | +0.20(+1.62%) |
Dec 18, 2017 | 11.90 | 12.53 | 11.81 | 12.52 | 1,524,206 | +0.73(+6.22%) |
Dec 15, 2017 | 11.57 | 11.99 | 11.56 | 11.79 | 2,730,390 | +0.23(+2.01%) |
Dec 14, 2017 | 11.85 | 11.95 | 11.41 | 11.56 | 1,579,211 | -0.28(-2.39%) |
Dec 13, 2017 | 11.62 | 12.01 | 11.49 | 11.84 | 812,493 | +0.20(+1.68%) |
Dec 12, 2017 | 12.04 | 12.12 | 11.61 | 11.64 | 3,518,743 | -0.48(-3.92%) |
Dec 11, 2017 | 11.96 | 12.17 | 11.88 | 12.12 | 1,951,760 | +0.16(+1.32%) |
Dec 08, 2017 | 11.77 | 12.03 | 11.68 | 11.96 | 798,059 | +0.00(+0.00%) |
Dec 07, 2017 | 11.53 | 11.85 | 11.45 | 1,767,069 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.48 | 11.55 | 11.27 | 11.43 | 1,529,597 | -0.01(-0.13%) |
Dec 05, 2017 | 11.81 | 11.81 | 11.32 | 11.44 | 1,554,792 | -0.39(-3.27%) |
Dec 04, 2017 | 11.88 | 12.26 | 11.78 | 11.83 | 2,213,132 | +0.11(+0.92%) |
Dec 01, 2017 | 11.81 | 11.86 | 11.40 | 11.72 | 1,674,988 | -0.09(-0.79%) |
Nov 30, 2017 | 11.99 | 12.41 | 11.80 | 11.81 | 2,869,545 | -0.19(-1.55%) |
Nov 29, 2017 | 11.45 | 12.13 | 11.45 | 12.00 | 3,084,262 | +0.55(+4.82%) |
Nov 28, 2017 | 10.85 | 11.47 | 10.85 | 11.45 | 2,787,371 | +0.65(+6.03%) |
Nov 27, 2017 | 10.96 | 11.21 | 10.68 | 10.80 | 2,987,692 | -0.18(-1.63%) |
Nov 24, 2017 | 11.14 | 11.42 | 10.91 | 10.97 | 3,686,905 | -0.21(-1.86%) |
Nov 22, 2017 | 11.63 | 11.74 | 10.92 | 11.18 | 11,442,113 | -1.67(-12.98%) |
Nov 21, 2017 | 12.75 | 13.10 | 12.47 | 12.85 | 5,325,795 | +0.12(+0.96%) |
Nov 20, 2017 | 12.68 | 12.76 | 12.26 | 12.73 | 2,322,645 | +0.09(+0.68%) |
Nov 17, 2017 | 12.33 | 13.00 | 12.33 | 12.64 | 3,476,760 | +0.59(+4.93%) |
Nov 16, 2017 | 11.72 | 12.16 | 11.72 | 12.05 | 878,797 | +0.24(+2.06%) |
Nov 15, 2017 | 11.57 | 11.85 | 11.33 | 11.80 | 1,127,077 | +0.18(+1.54%) |
Nov 14, 2017 | 11.55 | 11.68 | 11.36 | 11.63 | 901,398 | +0.01(+0.12%) |
Nov 13, 2017 | 11.75 | 11.85 | 11.44 | 11.61 | 1,390,405 | -0.19(-1.58%) |
Nov 10, 2017 | 11.43 | 11.94 | 11.43 | 11.80 | 998,052 | +0.37(+3.19%) |
Nov 09, 2017 | 11.00 | 11.63 | 11.00 | 11.43 | 2,153,625 | +0.37(+3.30%) |
Nov 08, 2017 | 11.15 | 11.30 | 11.01 | 11.07 | 1,220,387 | -0.24(-2.09%) |
Nov 07, 2017 | 11.96 | 11.96 | 11.12 | 11.30 | 2,209,912 | -0.62(-5.22%) |
Nov 06, 2017 | 11.93 | 12.09 | 11.83 | 11.93 | 1,311,528 | +0.02(+0.18%) |
Nov 03, 2017 | 12.01 | 12.03 | 11.81 | 11.91 | 1,083,385 | -0.10(-0.83%) |
Nov 02, 2017 | 11.81 | 12.21 | 11.81 | 12.01 | 1,304,279 | +0.25(+2.13%) |
Nov 01, 2017 | 11.68 | 11.82 | 11.52 | 11.75 | 1,274,518 | +0.15(+1.30%) |
Oct 31, 2017 | 11.50 | 11.76 | 11.50 | 11.60 | 1,358,661 | +0.11(+1.00%) |
Oct 30, 2017 | 11.89 | 12.00 | 11.36 | 11.49 | 1,171,323 | -0.47(-3.89%) |
Oct 27, 2017 | 11.99 | 11.99 | 11.70 | 11.96 | 940,246 | -0.22(-1.82%) |
Oct 26, 2017 | 12.19 | 12.37 | 12.10 | 12.18 | 1,126,941 | +0.01(+0.12%) |
Oct 25, 2017 | 12.06 | 12.17 | 11.90 | 12.16 | 794,829 | +0.16(+1.37%) |
Oct 24, 2017 | 12.07 | 12.16 | 11.80 | 12.00 | 1,070,872 | -0.04(-0.36%) |
Oct 23, 2017 | 11.85 | 12.36 | 11.83 | 12.04 | 2,204,934 | +0.34(+2.94%) |
Oct 20, 2017 | 11.78 | 11.90 | 11.66 | 11.70 | 2,536,209 | +0.06(+0.49%) |
Oct 19, 2017 | 11.61 | 11.73 | 11.48 | 11.64 | 940,913 | -0.04(-0.31%) |
Oct 18, 2017 | 11.61 | 11.83 | 11.58 | 11.68 | 1,131,872 | +0.10(+0.87%) |
Oct 17, 2017 | 11.44 | 11.61 | 11.39 | 11.58 | 1,168,094 | +0.17(+1.51%) |
Oct 16, 2017 | 11.17 | 11.49 | 11.10 | 11.40 | 1,588,103 | +0.19(+1.72%) |
Oct 13, 2017 | 11.30 | 11.33 | 11.15 | 11.21 | 1,053,212 | -0.06(-0.51%) |
Oct 12, 2017 | 11.38 | 11.40 | 11.00 | 11.27 | 1,664,792 | -0.12(-1.07%) |
Oct 11, 2017 | 11.64 | 11.73 | 11.30 | 11.39 | 1,595,674 | -0.31(-2.69%) |
Oct 10, 2017 | 11.75 | 11.87 | 11.55 | 11.70 | 797,045 | +0.00(+0.00%) |
Oct 09, 2017 | 12.07 | 12.07 | 11.65 | 11.70 | 894,426 | -0.37(-3.02%) |
Oct 06, 2017 | 12.10 | 12.18 | 12.01 | 12.07 | 829,215 | -0.09(-0.71%) |
Oct 05, 2017 | 12.11 | 12.31 | 12.01 | 12.16 | 1,822,444 | +0.01(+0.12%) |
Oct 04, 2017 | 12.30 | 12.38 | 12.11 | 12.14 | 747,814 | -0.19(-1.51%) |
Oct 03, 2017 | 12.43 | 12.53 | 12.26 | 12.33 | 847,956 | -0.10(-0.81%) |
Oct 02, 2017 | 12.19 | 12.48 | 11.97 | 12.43 | 1,176,281 | +0.24(+1.94%) |
Sep 29, 2017 | 12.43 | 12.46 | 12.18 | 12.19 | 801,018 | -0.24(-1.90%) |
Sep 28, 2017 | 12.46 | 12.56 | 12.26 | 12.43 | 1,499,015 | -0.06(-0.46%) |
Sep 27, 2017 | 12.13 | 12.56 | 12.10 | 12.48 | 2,296,381 | +0.35(+2.89%) |
Sep 26, 2017 | 11.80 | 12.14 | 11.78 | 12.13 | 1,841,496 | +0.33(+2.79%) |
Sep 25, 2017 | 11.49 | 11.91 | 11.49 | 11.80 | 2,637,222 | +0.31(+2.68%) |
Sep 22, 2017 | 11.31 | 11.51 | 11.23 | 11.50 | 1,406,286 | +0.17(+1.52%) |
Sep 21, 2017 | 11.40 | 11.43 | 11.28 | 11.33 | 1,010,911 | -0.05(-0.44%) |
Sep 20, 2017 | 11.20 | 11.47 | 11.05 | 11.38 | 1,650,906 | +0.13(+1.15%) |
Sep 19, 2017 | 11.29 | 11.34 | 11.20 | 11.25 | 1,116,607 | -0.04(-0.38%) |
Sep 18, 2017 | 11.20 | 11.37 | 11.20 | 11.29 | 1,356,705 | +0.09(+0.83%) |
Sep 15, 2017 | 11.12 | 11.22 | 11.04 | 11.20 | 1,942,453 | +0.09(+0.77%) |
Sep 14, 2017 | 11.17 | 11.20 | 10.98 | 11.11 | 983,044 | -0.10(-0.89%) |
Sep 13, 2017 | 11.32 | 11.43 | 11.16 | 11.21 | 1,654,470 | -0.06(-0.57%) |
Sep 12, 2017 | 11.33 | 11.49 | 11.25 | 11.28 | 1,668,643 | -0.04(-0.32%) |
Sep 11, 2017 | 11.29 | 11.44 | 11.22 | 11.31 | 1,146,924 | +0.08(+0.70%) |
Sep 08, 2017 | 11.55 | 11.56 | 11.20 | 11.23 | 1,432,670 | -0.34(-2.91%) |
Sep 07, 2017 | 11.71 | 11.76 | 11.45 | 11.57 | 1,939,806 | +0.01(+0.12%) |
Sep 06, 2017 | 11.42 | 11.65 | 11.37 | 11.55 | 2,994,563 | +0.11(+1.00%) |
Sep 05, 2017 | 11.43 | 11.56 | 11.33 | 11.44 | 2,148,870 | -0.01(-0.06%) |
Sep 01, 2017 | 11.00 | 11.46 | 10.97 | 11.45 | 1,895,777 | +0.45(+4.14%) |
Aug 31, 2017 | 11.35 | 11.46 | 10.99 | 10.99 | 2,928,622 | -0.38(-3.35%) |
Aug 30, 2017 | 11.31 | 11.61 | 11.29 | 11.37 | 1,980,567 | +0.01(+0.12%) |
Aug 29, 2017 | 11.30 | 11.43 | 11.10 | 11.36 | 3,247,114 | -0.11(-0.98%) |
Aug 28, 2017 | 11.07 | 11.49 | 11.05 | 11.47 | 5,354,486 | +0.42(+3.83%) |
Aug 25, 2017 | 10.64 | 11.08 | 10.61 | 11.05 | 4,936,221 | +0.56(+5.38%) |
Aug 24, 2017 | 10.32 | 10.62 | 10.02 | 10.48 | 11,412,965 | +1.68(+19.07%) |
Aug 23, 2017 | 8.819 | 8.847 | 8.671 | 8.805 | 4,853,481 | +0.08(+0.89%) |
Aug 22, 2017 | 8.537 | 8.763 | 8.452 | 8.728 | 1,758,958 | +0.11(+1.23%) |
Aug 21, 2017 | 8.974 | 9.006 | 8.572 | 8.622 | 1,901,139 | -0.41(-4.53%) |
Aug 18, 2017 | 8.862 | 9.052 | 8.840 | 9.031 | 1,745,550 | +0.08(+0.95%) |
Aug 17, 2017 | 8.953 | 9.112 | 8.833 | 8.946 | 1,533,013 | -0.23(-2.54%) |
Aug 16, 2017 | 9.193 | 9.334 | 9.073 | 9.179 | 1,729,918 | +0.10(+1.09%) |
Aug 15, 2017 | 9.313 | 9.313 | 8.939 | 9.080 | 1,473,213 | -0.28(-3.01%) |
Aug 14, 2017 | 9.525 | 9.525 | 9.264 | 9.363 | 1,289,245 | -0.04(-0.45%) |
Aug 11, 2017 | 9.243 | 9.489 | 9.243 | 9.405 | 1,331,781 | -0.02(-0.22%) |
Aug 10, 2017 | 9.666 | 9.666 | 9.377 | 9.426 | 1,911,339 | -0.40(-4.02%) |
Aug 09, 2017 | 9.828 | 9.909 | 9.564 | 9.821 | 2,729,365 | -0.13(-1.35%) |
Aug 08, 2017 | 9.927 | 10.17 | 9.871 | 9.955 | 2,079,793 | +0.16(+1.66%) |
Aug 07, 2017 | 9.652 | 9.821 | 9.571 | 9.793 | 1,769,708 | +0.15(+1.54%) |
Aug 04, 2017 | 9.546 | 9.680 | 9.518 | 9.645 | 1,351,889 | +0.10(+1.03%) |
Aug 03, 2017 | 9.398 | 9.634 | 9.355 | 9.546 | 1,990,321 | +0.15(+1.58%) |
Aug 02, 2017 | 9.313 | 9.447 | 9.200 | 9.398 | 1,910,567 | +0.04(+0.38%) |
Aug 01, 2017 | 9.271 | 9.412 | 9.172 | 9.363 | 1,294,396 | +0.15(+1.61%) |
Jul 31, 2017 | 9.243 | 9.313 | 9.087 | 9.214 | 1,448,601 | -0.04(-0.46%) |
Jul 28, 2017 | 9.038 | 9.271 | 8.989 | 9.257 | 1,780,535 | +0.20(+2.18%) |
Jul 27, 2017 | 8.749 | 9.070 | 8.678 | 9.059 | 1,601,781 | +0.32(+3.63%) |
Jul 26, 2017 | 8.798 | 8.840 | 8.643 | 8.742 | 1,334,568 | -0.06(-0.72%) |
Jul 25, 2017 | 8.551 | 8.967 | 8.537 | 8.805 | 1,471,261 | +0.25(+2.89%) |
Jul 24, 2017 | 8.805 | 8.819 | 8.509 | 8.558 | 1,434,511 | -0.34(-3.81%) |
Jul 21, 2017 | 9.087 | 9.116 | 8.876 | 8.897 | 1,445,050 | -0.14(-1.56%) |
Jul 20, 2017 | 9.038 | 9.186 | 8.960 | 9.038 | 1,172,873 | +0.06(+0.63%) |
Jul 19, 2017 | 8.960 | 8.989 | 8.847 | 8.982 | 962,777 | +0.04(+0.39%) |
Jul 18, 2017 | 8.918 | 8.967 | 8.777 | 8.946 | 1,499,006 | -0.10(-1.09%) |
Jul 17, 2017 | 8.784 | 9.228 | 8.784 | 9.045 | 1,636,679 | +0.26(+2.97%) |
Jul 14, 2017 | 8.890 | 8.932 | 8.742 | 8.784 | 976,816 | -0.01(-0.08%) |
Jul 13, 2017 | 8.325 | 8.840 | 8.325 | 8.791 | 2,650,119 | +0.52(+6.31%) |
Jul 12, 2017 | 8.304 | 8.396 | 8.174 | 8.269 | 1,292,658 | +0.03(+0.34%) |
Jul 11, 2017 | 8.290 | 8.332 | 8.100 | 8.241 | 1,289,473 | -0.11(-1.35%) |
Jul 10, 2017 | 8.643 | 8.678 | 8.332 | 8.354 | 1,569,648 | -0.45(-5.13%) |
Jul 07, 2017 | 8.664 | 8.823 | 8.572 | 8.805 | 903,885 | +0.16(+1.88%) |
Jul 06, 2017 | 8.784 | 8.869 | 8.608 | 8.643 | 1,184,905 | -0.32(-3.54%) |
Jul 05, 2017 | 9.031 | 9.031 | 8.728 | 8.960 | 1,308,296 | -0.18(-1.93%) |
Jul 03, 2017 | 9.073 | 9.228 | 9.024 | 9.137 | 715,383 | +0.12(+1.33%) |
Jun 30, 2017 | 9.031 | 9.109 | 8.911 | 9.017 | 1,294,520 | -0.01(-0.16%) |
Jun 29, 2017 | 8.742 | 9.232 | 8.615 | 9.031 | 2,539,780 | +0.35(+4.07%) |
Jun 28, 2017 | 8.572 | 8.840 | 8.537 | 8.678 | 1,493,718 | +0.14(+1.65%) |
Jun 27, 2017 | 8.318 | 8.586 | 8.318 | 8.537 | 1,490,354 | +0.18(+2.11%) |
Jun 26, 2017 | 8.255 | 8.424 | 8.205 | 8.361 | 1,310,583 | +0.15(+1.80%) |
Jun 23, 2017 | 7.980 | 8.234 | 7.966 | 8.212 | 2,085,818 | +0.16(+2.02%) |
Jun 22, 2017 | 7.888 | 8.149 | 7.867 | 8.050 | 1,135,977 | +0.20(+2.52%) |
Jun 21, 2017 | 8.078 | 8.205 | 7.846 | 7.853 | 1,527,238 | -0.24(-2.96%) |
Jun 20, 2017 | 8.234 | 8.234 | 8.015 | 8.093 | 1,127,784 | -0.16(-1.88%) |
Jun 19, 2017 | 8.304 | 8.304 | 8.100 | 8.248 | 1,333,278 | -0.01(-0.17%) |
Jun 16, 2017 | 8.057 | 8.276 | 7.958 | 8.262 | 2,137,046 | +0.03(+0.34%) |
Jun 15, 2017 | 8.205 | 8.354 | 8.064 | 8.234 | 1,372,279 | -0.04(-0.43%) |
Jun 14, 2017 | 8.121 | 8.269 | 7.958 | 8.269 | 1,212,709 | +0.16(+2.00%) |
Jun 13, 2017 | 8.142 | 8.241 | 7.973 | 8.107 | 1,563,839 | -0.01(-0.09%) |
Jun 12, 2017 | 8.184 | 8.435 | 8.050 | 8.114 | 2,472,933 | -0.10(-1.20%) |
Jun 09, 2017 | 7.951 | 8.290 | 7.860 | 8.212 | 2,488,510 | +0.28(+3.47%) |
Jun 08, 2017 | 8.050 | 8.064 | 7.902 | 7.937 | 1,650,287 | -0.04(-0.53%) |
Jun 07, 2017 | 7.994 | 8.075 | 7.909 | 7.980 | 2,176,097 | +0.03(+0.36%) |
Jun 06, 2017 | 8.339 | 8.368 | 7.832 | 7.951 | 2,545,989 | -0.52(-6.16%) |
Jun 05, 2017 | 8.375 | 8.509 | 8.318 | 8.474 | 1,812,744 | +0.06(+0.71%) |
Jun 02, 2017 | 8.635 | 8.711 | 8.358 | 8.414 | 2,527,012 | -0.22(-2.57%) |
Jun 01, 2017 | 8.330 | 8.711 | 8.296 | 8.635 | 3,584,090 | +0.30(+3.57%) |
May 31, 2017 | 8.144 | 8.344 | 7.970 | 8.337 | 3,616,329 | +0.24(+2.91%) |
May 30, 2017 | 8.116 | 8.157 | 8.033 | 8.102 | 2,213,499 | +0.02(+0.26%) |
May 26, 2017 | 7.915 | 8.157 | 7.839 | 8.081 | 4,023,940 | +0.18(+2.28%) |
May 25, 2017 | 8.088 | 8.171 | 7.714 | 7.901 | 7,968,404 | +0.99(+14.33%) |
May 24, 2017 | 6.856 | 7.015 | 6.772 | 6.911 | 4,887,093 | -0.06(-0.80%) |
May 23, 2017 | 7.029 | 7.098 | 6.932 | 6.966 | 2,556,072 | -0.05(-0.69%) |
May 22, 2017 | 6.786 | 7.029 | 6.759 | 7.015 | 2,292,549 | +0.20(+2.95%) |
May 19, 2017 | 6.717 | 6.856 | 6.620 | 6.814 | 1,889,922 | +0.10(+1.44%) |
May 18, 2017 | 6.800 | 6.911 | 6.662 | 6.717 | 1,992,782 | -0.08(-1.12%) |
May 17, 2017 | 6.939 | 6.973 | 6.717 | 6.793 | 2,924,611 | -0.15(-2.10%) |
May 16, 2017 | 7.070 | 7.070 | 6.925 | 6.939 | 2,637,793 | -0.18(-2.53%) |
May 15, 2017 | 7.271 | 7.344 | 7.112 | 7.119 | 1,393,104 | -0.14(-1.91%) |
May 12, 2017 | 7.520 | 7.541 | 7.167 | 7.257 | 2,798,209 | -0.31(-4.12%) |
May 11, 2017 | 7.970 | 7.998 | 7.562 | 7.569 | 1,659,778 | -0.51(-6.34%) |
May 10, 2017 | 7.922 | 8.137 | 7.922 | 8.081 | 1,267,569 | +0.18(+2.28%) |
May 09, 2017 | 7.846 | 8.002 | 7.832 | 7.901 | 1,311,206 | +0.06(+0.71%) |
May 08, 2017 | 7.853 | 7.991 | 7.835 | 7.846 | 993,604 | +0.01(+0.09%) |
May 05, 2017 | 7.714 | 7.867 | 7.680 | 7.839 | 1,019,821 | +0.15(+1.98%) |
May 04, 2017 | 7.832 | 7.894 | 7.669 | 7.686 | 876,269 | -0.15(-1.86%) |
May 03, 2017 | 7.839 | 7.894 | 7.714 | 7.832 | 992,178 | -0.01(-0.18%) |
May 02, 2017 | 7.666 | 7.860 | 7.662 | 7.846 | 1,032,457 | +0.18(+2.35%) |
May 01, 2017 | 7.721 | 7.770 | 7.631 | 7.666 | 943,833 | -0.06(-0.81%) |
Apr 28, 2017 | 7.894 | 7.894 | 7.680 | 7.728 | 1,084,983 | -0.19(-2.36%) |
Apr 27, 2017 | 7.984 | 7.998 | 7.853 | 7.915 | 965,928 | -0.07(-0.87%) |
Apr 26, 2017 | 7.894 | 8.074 | 7.880 | 7.984 | 1,274,329 | +0.11(+1.41%) |
Apr 25, 2017 | 7.915 | 7.970 | 7.818 | 7.873 | 1,040,597 | -0.01(-0.18%) |
Apr 24, 2017 | 7.908 | 8.005 | 7.797 | 7.887 | 1,513,383 | +0.06(+0.80%) |
Apr 21, 2017 | 7.970 | 8.026 | 7.742 | 7.825 | 1,618,738 | -0.16(-1.99%) |
Apr 20, 2017 | 7.929 | 8.040 | 7.790 | 7.984 | 2,162,270 | +0.37(+4.82%) |
Apr 19, 2017 | 7.569 | 7.728 | 7.541 | 7.617 | 1,313,653 | +0.08(+1.10%) |
Apr 18, 2017 | 7.562 | 7.617 | 7.493 | 7.534 | 833,601 | -0.06(-0.82%) |
Apr 17, 2017 | 7.562 | 7.631 | 7.520 | 7.596 | 1,366,819 | +0.06(+0.83%) |
Apr 13, 2017 | 7.707 | 7.728 | 7.493 | 7.534 | 1,489,341 | -0.15(-1.98%) |
Apr 12, 2017 | 7.763 | 7.787 | 7.669 | 7.686 | 1,599,393 | -0.03(-0.45%) |
Apr 11, 2017 | 7.500 | 7.749 | 7.448 | 7.721 | 2,549,180 | +0.22(+2.95%) |
Apr 10, 2017 | 7.451 | 7.617 | 7.403 | 7.500 | 1,781,814 | +0.07(+0.93%) |
Apr 07, 2017 | 7.375 | 7.465 | 7.351 | 7.430 | 1,735,099 | +0.05(+0.66%) |
Apr 06, 2017 | 7.354 | 7.527 | 7.340 | 7.382 | 2,150,752 | +0.11(+1.52%) |
Apr 05, 2017 | 7.423 | 7.475 | 7.257 | 7.271 | 1,847,411 | -0.14(-1.87%) |
Apr 04, 2017 | 7.534 | 7.590 | 7.347 | 7.409 | 2,339,381 | -0.21(-2.82%) |
Apr 03, 2017 | 7.686 | 7.721 | 7.506 | 7.624 | 2,501,109 | -0.10(-1.26%) |
Mar 31, 2017 | 7.714 | 7.790 | 7.686 | 7.721 | 1,929,440 | +0.01(+0.18%) |
Mar 30, 2017 | 7.742 | 7.790 | 7.631 | 7.707 | 1,436,665 | -0.06(-0.80%) |
Mar 29, 2017 | 7.548 | 7.846 | 7.472 | 7.770 | 2,442,342 | +0.26(+3.41%) |
Mar 28, 2017 | 7.500 | 7.576 | 7.409 | 7.513 | 2,246,680 | +0.02(+0.28%) |
Mar 27, 2017 | 7.340 | 7.596 | 7.340 | 7.493 | 2,431,325 | +0.09(+1.26%) |
Mar 24, 2017 | 7.426 | 7.447 | 7.294 | 7.399 | 2,684,434 | -0.01(-0.18%) |
Mar 23, 2017 | 7.270 | 7.548 | 7.270 | 7.413 | 2,470,834 | +0.18(+2.53%) |
Mar 22, 2017 | 7.365 | 7.365 | 7.128 | 7.230 | 3,348,071 | -0.15(-2.02%) |
Mar 21, 2017 | 7.582 | 7.616 | 7.230 | 7.379 | 3,320,656 | -0.17(-2.25%) |
Mar 20, 2017 | 7.657 | 7.725 | 7.501 | 7.548 | 4,377,513 | -0.12(-1.50%) |
Mar 17, 2017 | 7.406 | 7.697 | 7.338 | 7.664 | 12,185,521 | +0.31(+4.15%) |
Mar 16, 2017 | 7.250 | 7.664 | 6.979 | 7.358 | 16,483,189 | -0.94(-11.28%) |
Mar 15, 2017 | 8.240 | 8.321 | 8.098 | 8.294 | 4,995,162 | +0.09(+1.07%) |
Mar 14, 2017 | 8.043 | 8.254 | 8.016 | 8.206 | 3,176,155 | +0.12(+1.51%) |
Mar 13, 2017 | 8.159 | 7.972 | 8.084 | 3,420,439 | -0.10(-1.24%) | |
Mar 10, 2017 | 7.908 | 8.247 | 7.847 | 8.186 | 3,089,609 | +0.12(+1.51%) |
Mar 09, 2017 | 8.226 | 8.240 | 7.833 | 8.064 | 4,001,966 | -0.41(-4.80%) |
Mar 08, 2017 | 8.355 | 8.498 | 8.321 | 8.471 | 1,590,204 | +0.07(+0.89%) |
Mar 07, 2017 | 8.430 | 8.477 | 8.352 | 8.396 | 1,554,273 | -0.08(-0.96%) |
Mar 06, 2017 | 8.477 | 8.511 | 8.328 | 8.477 | 1,913,243 | -0.01(-0.16%) |
Mar 03, 2017 | 8.823 | 8.850 | 8.369 | 8.491 | 1,953,367 | -0.28(-3.17%) |
Mar 02, 2017 | 8.471 | 8.878 | 8.471 | 8.769 | 2,526,274 | +0.36(+4.27%) |
Mar 01, 2017 | 8.762 | 8.783 | 8.199 | 8.410 | 2,630,275 | -0.20(-2.36%) |
Feb 28, 2017 | 8.694 | 8.708 | 8.477 | 8.613 | 2,471,052 | -0.12(-1.40%) |
Feb 27, 2017 | 8.600 | 8.755 | 8.552 | 8.735 | 1,893,204 | +0.14(+1.58%) |
Feb 24, 2017 | 8.498 | 8.694 | 8.274 | 8.600 | 2,095,862 | +0.13(+1.52%) |
Feb 23, 2017 | 8.783 | 8.871 | 8.457 | 8.471 | 1,708,091 | -0.36(-4.07%) |
Feb 22, 2017 | 8.864 | 8.892 | 8.688 | 8.830 | 1,913,035 | -0.01(-0.08%) |
Feb 21, 2017 | 8.986 | 9.004 | 8.769 | 8.837 | 1,836,465 | +0.01(+0.08%) |
Feb 17, 2017 | 8.830 | 8.830 | 8.830 | 0 | +0.09(+1.09%) | |
Feb 16, 2017 | 9.142 | 9.210 | 8.688 | 8.735 | 2,347,114 | -0.45(-4.87%) |
Feb 15, 2017 | 9.183 | 9.237 | 9.044 | 9.183 | 1,292,512 | -0.08(-0.88%) |
Feb 14, 2017 | 9.040 | 9.366 | 8.925 | 9.264 | 1,236,223 | +0.16(+1.79%) |
Feb 13, 2017 | 9.257 | 9.257 | 9.034 | 9.101 | 1,134,298 | -0.06(-0.67%) |
Feb 10, 2017 | 9.122 | 9.223 | 9.006 | 9.162 | 1,255,676 | +0.13(+1.43%) |
Feb 09, 2017 | 8.871 | 9.104 | 8.783 | 9.034 | 1,550,342 | +0.16(+1.83%) |
Feb 08, 2017 | 8.559 | 8.871 | 8.450 | 8.871 | 1,647,146 | +0.36(+4.22%) |
Feb 07, 2017 | 8.715 | 8.742 | 8.491 | 8.511 | 1,327,365 | -0.16(-1.88%) |
Feb 06, 2017 | 8.769 | 8.810 | 8.606 | 8.674 | 1,623,960 | -0.03(-0.39%) |
Feb 03, 2017 | 8.728 | 9.013 | 8.677 | 8.708 | 1,666,741 | +0.02(+0.23%) |
Feb 02, 2017 | 8.491 | 8.928 | 8.430 | 8.688 | 2,271,804 | +0.23(+2.73%) |
Feb 01, 2017 | 8.661 | 8.715 | 8.423 | 8.457 | 1,700,251 | -0.20(-2.35%) |
Jan 31, 2017 | 8.274 | 8.708 | 8.206 | 8.661 | 2,838,231 | +0.31(+3.65%) |
Jan 30, 2017 | 8.281 | 8.420 | 8.172 | 8.355 | 1,562,824 | +0.01(+0.16%) |
Jan 27, 2017 | 8.600 | 8.606 | 8.213 | 8.342 | 2,633,295 | -0.21(-2.46%) |
Jan 26, 2017 | 8.898 | 8.959 | 8.538 | 8.552 | 2,107,832 | -0.34(-3.81%) |
Jan 25, 2017 | 8.715 | 8.966 | 8.709 | 8.891 | 1,782,589 | +0.26(+3.07%) |
Jan 24, 2017 | 8.566 | 8.667 | 8.464 | 8.627 | 1,285,204 | +0.11(+1.27%) |
Jan 23, 2017 | 8.457 | 8.566 | 8.355 | 8.518 | 1,570,502 | +0.03(+0.40%) |
Jan 20, 2017 | 8.396 | 8.498 | 8.335 | 8.484 | 1,393,794 | +0.11(+1.30%) |
Jan 19, 2017 | 8.566 | 8.579 | 8.281 | 8.376 | 1,501,723 | -0.22(-2.53%) |
Jan 18, 2017 | 8.694 | 8.708 | 8.444 | 8.593 | 1,897,905 | -0.12(-1.32%) |
Jan 17, 2017 | 8.525 | 8.932 | 8.471 | 8.708 | 2,004,041 | +0.28(+3.38%) |
Jan 13, 2017 | 8.423 | 8.423 | 8.423 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.213 | 8.342 | 8.111 | 8.335 | 2,081,043 | +0.08(+0.99%) |
Jan 11, 2017 | 8.274 | 8.318 | 8.156 | 8.254 | 1,261,329 | -0.01(-0.16%) |
Jan 10, 2017 | 8.084 | 8.349 | 8.084 | 8.267 | 1,463,503 | +0.16(+2.01%) |
Jan 09, 2017 | 8.132 | 8.213 | 8.057 | 8.104 | 1,816,975 | -0.03(-0.33%) |
Jan 06, 2017 | 8.403 | 8.427 | 8.098 | 8.132 | 1,461,904 | -0.12(-1.48%) |
Jan 05, 2017 | 8.369 | 8.410 | 8.152 | 8.254 | 1,655,657 | -0.28(-3.34%) |
Jan 04, 2017 | 8.457 | 8.674 | 8.430 | 8.538 | 1,634,501 | +0.20(+2.36%) |