Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.12(-2.80%) | |
Dec 28, 2017 | 4.380 | 4.470 | 4.250 | 4.290 | 562,710 | -0.10(-2.28%) |
Dec 27, 2017 | 4.480 | 4.500 | 4.285 | 4.390 | 425,267 | -0.08(-1.79%) |
Dec 26, 2017 | 4.500 | 4.610 | 4.415 | 4.470 | 239,179 | -0.05(-1.11%) |
Dec 22, 2017 | 4.630 | 4.660 | 4.460 | 4.520 | 239,839 | -0.09(-1.95%) |
Dec 21, 2017 | 4.590 | 4.800 | 4.540 | 4.610 | 450,169 | -0.04(-0.86%) |
Dec 20, 2017 | 4.390 | 4.700 | 4.390 | 4.650 | 348,060 | +0.24(+5.44%) |
Dec 19, 2017 | 4.240 | 4.480 | 4.210 | 4.410 | 378,664 | +0.18(+4.26%) |
Dec 18, 2017 | 4.240 | 4.400 | 4.200 | 4.230 | 296,295 | -0.01(-0.24%) |
Dec 15, 2017 | 4.290 | 4.430 | 4.240 | 4.240 | 938,510 | -0.06(-1.40%) |
Dec 14, 2017 | 4.800 | 4.800 | 4.250 | 4.300 | 407,461 | -0.48(-10.04%) |
Dec 13, 2017 | 4.410 | 4.825 | 4.410 | 4.780 | 504,790 | +0.38(+8.64%) |
Dec 12, 2017 | 4.470 | 4.550 | 4.330 | 4.400 | 329,244 | -0.06(-1.35%) |
Dec 11, 2017 | 4.360 | 4.470 | 4.230 | 4.460 | 309,408 | +0.07(+1.59%) |
Dec 08, 2017 | 4.270 | 4.485 | 4.220 | 4.390 | 319,968 | +0.13(+3.05%) |
Dec 07, 2017 | 4.240 | 4.365 | 4.200 | 4.260 | 346,285 | +0.04(+0.95%) |
Dec 06, 2017 | 4.420 | 4.510 | 4.220 | 4.220 | 221,991 | -0.22(-4.95%) |
Dec 05, 2017 | 4.500 | 4.620 | 4.385 | 4.440 | 340,254 | -0.08(-1.77%) |
Dec 04, 2017 | 4.700 | 4.700 | 4.345 | 4.520 | 802,627 | -0.18(-3.83%) |
Dec 01, 2017 | 4.470 | 4.750 | 4.440 | 4.700 | 674,120 | +0.25(+5.62%) |
Nov 30, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 578,035 | +0.05(+1.14%) |
Nov 29, 2017 | 4.500 | 4.610 | 4.400 | 4.400 | 410,608 | -0.11(-2.44%) |
Nov 28, 2017 | 4.700 | 4.710 | 4.480 | 4.510 | 567,044 | -0.17(-3.63%) |
Nov 27, 2017 | 4.650 | 4.755 | 4.600 | 4.680 | 457,052 | +0.03(+0.65%) |
Nov 24, 2017 | 4.640 | 4.663 | 4.550 | 4.650 | 139,375 | +0.01(+0.22%) |
Nov 22, 2017 | 4.740 | 4.800 | 4.640 | 4.640 | 334,395 | -0.07(-1.49%) |
Nov 21, 2017 | 4.690 | 4.720 | 4.550 | 4.710 | 425,851 | +0.07(+1.51%) |
Nov 20, 2017 | 4.740 | 4.920 | 4.590 | 4.640 | 698,430 | -0.13(-2.73%) |
Nov 17, 2017 | 4.800 | 4.930 | 4.710 | 4.770 | 415,855 | -0.03(-0.63%) |
Nov 16, 2017 | 4.860 | 5.000 | 4.725 | 4.800 | 828,792 | -0.06(-1.23%) |
Nov 15, 2017 | 4.680 | 4.877 | 4.551 | 4.860 | 826,767 | +0.15(+3.18%) |
Nov 14, 2017 | 4.710 | 4.960 | 4.590 | 4.710 | 277,194 | -0.03(-0.63%) |
Nov 13, 2017 | 4.930 | 4.970 | 4.650 | 4.740 | 828,467 | -0.19(-3.85%) |
Nov 10, 2017 | 4.950 | 5.030 | 4.800 | 4.930 | 721,374 | -0.06(-1.20%) |
Nov 09, 2017 | 5.150 | 5.150 | 4.690 | 4.990 | 1,114,231 | +0.06(+1.22%) |
Nov 08, 2017 | 4.140 | 5.010 | 4.080 | 4.930 | 2,173,733 | +0.83(+20.24%) |
Nov 07, 2017 | 3.880 | 4.260 | 3.870 | 4.100 | 2,360,417 | +0.29(+7.61%) |
Nov 06, 2017 | 4.360 | 4.450 | 3.630 | 3.810 | 4,687,482 | -0.45(-10.56%) |
Nov 03, 2017 | 6.000 | 6.170 | 3.870 | 4.260 | 7,045,690 | -3.00(-41.32%) |
Nov 02, 2017 | 7.240 | 7.470 | 7.130 | 7.260 | 657,018 | -0.04(-0.55%) |
Nov 01, 2017 | 7.500 | 7.540 | 7.290 | 7.300 | 359,935 | -0.15(-2.01%) |
Oct 31, 2017 | 7.450 | 7.600 | 7.310 | 7.450 | 586,794 | +0.06(+0.81%) |
Oct 30, 2017 | 7.530 | 7.710 | 7.300 | 7.390 | 460,304 | -0.19(-2.51%) |
Oct 27, 2017 | 7.730 | 7.810 | 7.510 | 7.580 | 383,489 | -0.15(-1.94%) |
Oct 26, 2017 | 7.820 | 7.913 | 7.720 | 7.730 | 120,985 | -0.10(-1.28%) |
Oct 25, 2017 | 7.780 | 7.880 | 7.650 | 7.830 | 195,823 | +0.01(+0.13%) |
Oct 24, 2017 | 7.910 | 7.950 | 7.790 | 7.820 | 162,539 | -0.11(-1.39%) |
Oct 23, 2017 | 7.940 | 8.030 | 7.800 | 7.930 | 248,093 | +0.01(+0.13%) |
Oct 20, 2017 | 7.920 | 7.950 | 7.730 | 7.920 | 262,875 | +0.08(+1.02%) |
Oct 19, 2017 | 8.030 | 8.060 | 7.680 | 7.840 | 331,377 | -0.22(-2.73%) |
Oct 18, 2017 | 8.090 | 8.180 | 8.000 | 8.060 | 238,043 | -0.05(-0.62%) |
Oct 17, 2017 | 8.490 | 8.570 | 8.060 | 8.110 | 377,155 | -0.39(-4.59%) |
Oct 16, 2017 | 8.870 | 9.320 | 8.490 | 8.500 | 841,960 | -0.39(-4.39%) |
Oct 13, 2017 | 8.770 | 8.955 | 8.700 | 8.890 | 415,774 | +0.10(+1.14%) |
Oct 12, 2017 | 9.150 | 9.150 | 8.770 | 8.790 | 317,220 | -0.39(-4.25%) |
Oct 11, 2017 | 9.440 | 9.530 | 9.100 | 9.180 | 310,486 | -0.27(-2.86%) |
Oct 10, 2017 | 9.720 | 9.800 | 9.340 | 9.450 | 387,357 | -0.20(-2.07%) |
Oct 09, 2017 | 9.770 | 9.810 | 9.550 | 9.650 | 302,516 | -0.09(-0.92%) |
Oct 06, 2017 | 9.610 | 9.780 | 9.580 | 9.740 | 231,935 | +0.14(+1.46%) |
Oct 05, 2017 | 9.580 | 9.660 | 9.380 | 9.600 | 197,836 | +0.04(+0.42%) |
Oct 04, 2017 | 9.610 | 9.690 | 9.470 | 9.560 | 313,922 | -0.10(-1.04%) |
Oct 03, 2017 | 9.870 | 9.870 | 9.495 | 9.660 | 322,239 | -0.19(-1.93%) |
Oct 02, 2017 | 9.600 | 9.850 | 9.470 | 9.850 | 216,616 | +0.22(+2.28%) |
Sep 29, 2017 | 9.430 | 9.690 | 9.370 | 9.630 | 307,602 | +0.24(+2.56%) |
Sep 28, 2017 | 9.530 | 9.530 | 9.320 | 9.390 | 195,187 | -0.10(-1.05%) |
Sep 27, 2017 | 9.370 | 9.550 | 9.280 | 9.490 | 351,478 | +0.13(+1.39%) |
Sep 26, 2017 | 9.440 | 9.590 | 9.340 | 9.360 | 203,141 | -0.09(-0.95%) |
Sep 25, 2017 | 9.470 | 9.535 | 9.190 | 9.450 | 306,647 | -0.07(-0.74%) |
Sep 22, 2017 | 9.560 | 9.640 | 9.440 | 9.520 | 226,012 | -0.04(-0.42%) |
Sep 21, 2017 | 9.530 | 9.660 | 9.400 | 9.560 | 238,859 | +0.00(+0.00%) |
Sep 20, 2017 | 9.370 | 9.600 | 9.140 | 9.560 | 381,072 | +0.16(+1.70%) |
Sep 19, 2017 | 9.690 | 9.930 | 9.240 | 9.400 | 461,053 | -0.25(-2.59%) |
Sep 18, 2017 | 9.730 | 9.780 | 9.020 | 9.650 | 1,057,095 | +0.73(+8.18%) |
Sep 15, 2017 | 9.150 | 9.300 | 8.880 | 8.920 | 1,126,429 | -0.27(-2.94%) |
Sep 14, 2017 | 9.670 | 9.670 | 9.150 | 9.190 | 613,078 | -0.56(-5.74%) |
Sep 13, 2017 | 9.720 | 9.760 | 9.390 | 9.750 | 870,564 | -0.05(-0.51%) |
Sep 12, 2017 | 9.510 | 9.955 | 9.420 | 9.800 | 900,803 | +0.37(+3.92%) |
Sep 11, 2017 | 9.490 | 9.590 | 9.080 | 9.430 | 990,170 | +0.03(+0.32%) |
Sep 08, 2017 | 9.090 | 9.440 | 9.080 | 9.400 | 618,957 | +0.32(+3.52%) |
Sep 07, 2017 | 9.380 | 9.440 | 9.020 | 9.080 | 209,962 | -0.26(-2.78%) |
Sep 06, 2017 | 9.490 | 9.500 | 9.230 | 9.340 | 259,495 | -0.10(-1.06%) |
Sep 05, 2017 | 9.930 | 9.340 | 9.440 | 246,559 | -0.39(-3.97%) | |
Sep 01, 2017 | 9.750 | 9.990 | 9.590 | 9.830 | 251,185 | +0.09(+0.92%) |
Aug 31, 2017 | 9.390 | 10.16 | 9.370 | 9.740 | 652,440 | +0.43(+4.62%) |
Aug 30, 2017 | 9.520 | 9.620 | 9.310 | 9.310 | 311,459 | -0.23(-2.41%) |
Aug 29, 2017 | 9.440 | 9.610 | 9.370 | 9.540 | 242,463 | +0.07(+0.74%) |
Aug 28, 2017 | 9.420 | 9.520 | 9.370 | 9.470 | 103,187 | +0.07(+0.74%) |
Aug 25, 2017 | 9.690 | 9.710 | 9.360 | 9.400 | 282,303 | -0.28(-2.89%) |
Aug 24, 2017 | 9.510 | 9.710 | 9.360 | 9.680 | 188,632 | +0.19(+2.00%) |
Aug 23, 2017 | 9.420 | 9.600 | 9.320 | 9.490 | 182,074 | +0.05(+0.53%) |
Aug 22, 2017 | 9.560 | 9.660 | 9.420 | 9.440 | 376,146 | -0.10(-1.05%) |
Aug 21, 2017 | 9.450 | 9.560 | 9.330 | 9.540 | 275,461 | -0.06(-0.63%) |
Aug 18, 2017 | 9.620 | 9.700 | 9.330 | 9.600 | 317,784 | -0.09(-0.93%) |
Aug 17, 2017 | 9.750 | 9.900 | 9.620 | 9.690 | 219,463 | -0.10(-1.02%) |
Aug 16, 2017 | 9.990 | 10.04 | 9.750 | 9.790 | 196,671 | -0.20(-2.00%) |
Aug 15, 2017 | 10.16 | 10.23 | 9.980 | 9.990 | 205,246 | -0.10(-0.99%) |
Aug 14, 2017 | 10.06 | 10.31 | 9.870 | 10.09 | 497,623 | +0.09(+0.90%) |
Aug 11, 2017 | 10.22 | 10.28 | 9.810 | 10.00 | 450,043 | -0.17(-1.67%) |
Aug 10, 2017 | 10.31 | 10.36 | 10.03 | 10.17 | 756,334 | -0.16(-1.55%) |
Aug 09, 2017 | 10.72 | 10.75 | 10.23 | 10.33 | 352,881 | -0.43(-4.00%) |
Aug 08, 2017 | 10.83 | 10.90 | 10.59 | 10.76 | 277,413 | -0.08(-0.74%) |
Aug 07, 2017 | 10.98 | 11.08 | 10.71 | 10.84 | 339,725 | -0.20(-1.81%) |
Aug 04, 2017 | 10.70 | 11.05 | 10.61 | 11.04 | 332,760 | +0.40(+3.76%) |
Aug 03, 2017 | 10.88 | 10.95 | 10.49 | 10.64 | 795,432 | -0.23(-2.12%) |
Aug 02, 2017 | 10.33 | 11.17 | 10.27 | 10.87 | 1,195,150 | +0.16(+1.54%) |
Aug 01, 2017 | 11.52 | 11.59 | 9.450 | 10.71 | 3,119,052 | -1.12(-9.51%) |
Jul 31, 2017 | 11.82 | 11.83 | 11.63 | 11.83 | 184,689 | +0.06(+0.51%) |
Jul 28, 2017 | 12.10 | 12.32 | 11.71 | 11.77 | 192,717 | -0.34(-2.81%) |
Jul 27, 2017 | 12.47 | 12.53 | 12.08 | 12.11 | 283,610 | -0.40(-3.20%) |
Jul 26, 2017 | 12.28 | 12.55 | 12.11 | 12.51 | 200,994 | +0.24(+1.96%) |
Jul 25, 2017 | 12.11 | 12.34 | 12.06 | 12.27 | 274,772 | +0.18(+1.49%) |
Jul 24, 2017 | 12.02 | 12.11 | 11.78 | 12.09 | 163,456 | +0.04(+0.33%) |
Jul 21, 2017 | 12.39 | 12.44 | 12.00 | 12.05 | 318,516 | -0.21(-1.71%) |
Jul 20, 2017 | 11.93 | 12.31 | 11.80 | 12.26 | 313,133 | +0.37(+3.11%) |
Jul 19, 2017 | 11.74 | 11.93 | 11.74 | 11.89 | 178,748 | +0.16(+1.36%) |
Jul 18, 2017 | 11.67 | 11.79 | 11.64 | 11.73 | 258,139 | +0.04(+0.34%) |
Jul 17, 2017 | 11.61 | 11.77 | 11.60 | 11.69 | 282,558 | +0.07(+0.60%) |
Jul 14, 2017 | 11.43 | 11.71 | 11.38 | 11.62 | 287,638 | +0.19(+1.66%) |
Jul 13, 2017 | 11.34 | 11.45 | 11.25 | 11.43 | 210,382 | +0.07(+0.62%) |
Jul 12, 2017 | 11.33 | 11.40 | 11.17 | 11.36 | 292,439 | +0.06(+0.53%) |
Jul 11, 2017 | 11.16 | 11.30 | 11.02 | 11.30 | 353,225 | +0.17(+1.53%) |
Jul 10, 2017 | 11.45 | 11.50 | 11.11 | 11.13 | 228,538 | -0.35(-3.05%) |
Jul 07, 2017 | 11.28 | 11.48 | 11.11 | 11.48 | 514,244 | +0.21(+1.86%) |
Jul 06, 2017 | 11.65 | 11.71 | 11.23 | 11.27 | 324,406 | -0.47(-4.00%) |
Jul 05, 2017 | 11.67 | 11.75 | 11.50 | 11.74 | 291,280 | +0.08(+0.69%) |
Jul 03, 2017 | 11.85 | 11.95 | 11.56 | 11.66 | 387,321 | -0.17(-1.44%) |
Jun 30, 2017 | 12.11 | 12.11 | 11.74 | 11.83 | 351,524 | -0.23(-1.91%) |
Jun 29, 2017 | 12.53 | 12.68 | 11.95 | 12.06 | 371,019 | -0.45(-3.60%) |
Jun 28, 2017 | 12.28 | 12.51 | 12.08 | 12.51 | 249,070 | +0.27(+2.21%) |
Jun 27, 2017 | 12.61 | 12.61 | 12.22 | 12.24 | 220,672 | -0.35(-2.78%) |
Jun 26, 2017 | 12.79 | 12.80 | 12.51 | 12.59 | 219,420 | -0.16(-1.25%) |
Jun 23, 2017 | 12.65 | 12.87 | 12.37 | 12.75 | 555,592 | +0.10(+0.79%) |
Jun 22, 2017 | 12.37 | 12.72 | 12.30 | 12.65 | 505,470 | +0.26(+2.10%) |
Jun 21, 2017 | 12.26 | 12.44 | 12.19 | 12.39 | 295,085 | +0.18(+1.47%) |
Jun 20, 2017 | 12.18 | 12.37 | 12.18 | 12.21 | 328,402 | +0.03(+0.25%) |
Jun 19, 2017 | 12.02 | 12.23 | 11.95 | 12.18 | 248,339 | +0.17(+1.42%) |
Jun 16, 2017 | 11.84 | 12.20 | 11.84 | 12.01 | 365,100 | -0.01(-0.08%) |
Jun 15, 2017 | 12.07 | 12.10 | 11.73 | 12.02 | 689,245 | -0.18(-1.48%) |
Jun 14, 2017 | 12.50 | 12.54 | 11.94 | 12.20 | 3,306,428 | +0.38(+3.21%) |
Jun 13, 2017 | 12.50 | 12.50 | 11.45 | 11.82 | 1,385,790 | -1.03(-8.02%) |
Jun 12, 2017 | 13.02 | 13.50 | 12.65 | 12.85 | 780,375 | +0.06(+0.47%) |
Jun 09, 2017 | 13.02 | 13.17 | 12.63 | 12.79 | 249,383 | -0.22(-1.69%) |
Jun 08, 2017 | 12.64 | 13.02 | 12.48 | 13.01 | 432,866 | +0.30(+2.36%) |
Jun 07, 2017 | 12.50 | 12.95 | 12.29 | 12.71 | 365,658 | +0.25(+2.01%) |
Jun 06, 2017 | 12.65 | 12.75 | 12.38 | 12.46 | 283,654 | -0.24(-1.89%) |
Jun 05, 2017 | 12.94 | 12.97 | 12.57 | 12.70 | 184,298 | -0.19(-1.47%) |
Jun 02, 2017 | 12.89 | 13.11 | 12.87 | 12.89 | 192,790 | -0.02(-0.15%) |
Jun 01, 2017 | 13.01 | 13.01 | 12.84 | 12.91 | 190,752 | -0.03(-0.23%) |
May 31, 2017 | 12.98 | 13.10 | 12.65 | 12.94 | 208,870 | +0.02(+0.15%) |
May 30, 2017 | 13.05 | 13.13 | 12.80 | 12.92 | 231,209 | -0.22(-1.67%) |
May 26, 2017 | 12.99 | 13.15 | 12.83 | 13.14 | 129,049 | +0.14(+1.08%) |
May 25, 2017 | 12.85 | 13.06 | 12.76 | 13.00 | 114,518 | +0.20(+1.56%) |
May 24, 2017 | 13.10 | 13.10 | 12.71 | 12.80 | 192,006 | -0.30(-2.29%) |
May 23, 2017 | 13.25 | 13.25 | 13.02 | 13.10 | 107,956 | -0.11(-0.83%) |
May 22, 2017 | 13.03 | 13.22 | 12.84 | 13.21 | 131,426 | +0.20(+1.54%) |
May 19, 2017 | 12.89 | 13.20 | 12.78 | 13.01 | 252,657 | +0.02(+0.15%) |
May 18, 2017 | 13.10 | 13.20 | 12.66 | 12.99 | 274,257 | -0.17(-1.29%) |
May 17, 2017 | 13.32 | 13.40 | 13.15 | 13.16 | 149,036 | -0.29(-2.16%) |
May 16, 2017 | 13.43 | 13.46 | 13.25 | 13.45 | 178,433 | +0.09(+0.67%) |
May 15, 2017 | 13.35 | 13.55 | 13.28 | 13.36 | 78,051 | +0.05(+0.38%) |
May 12, 2017 | 13.20 | 13.32 | 13.05 | 13.31 | 99,398 | +0.08(+0.60%) |
May 11, 2017 | 13.35 | 13.45 | 13.18 | 13.23 | 151,891 | -0.12(-0.86%) |
May 10, 2017 | 13.25 | 13.37 | 13.00 | 13.35 | 208,492 | +0.11(+0.83%) |
May 09, 2017 | 13.25 | 13.67 | 13.21 | 13.23 | 428,416 | -0.03(-0.19%) |
May 08, 2017 | 13.01 | 13.46 | 13.01 | 13.26 | 188,584 | +0.21(+1.61%) |
May 05, 2017 | 12.64 | 13.06 | 12.61 | 13.05 | 145,270 | +0.40(+3.16%) |
May 04, 2017 | 12.57 | 12.70 | 12.24 | 12.65 | 232,805 | +0.07(+0.56%) |
May 03, 2017 | 13.34 | 13.35 | 12.21 | 12.58 | 510,170 | -0.49(-3.75%) |
May 02, 2017 | 13.05 | 13.30 | 12.96 | 13.07 | 365,664 | +0.07(+0.54%) |
May 01, 2017 | 12.84 | 13.22 | 12.84 | 13.00 | 293,829 | +0.18(+1.40%) |
Apr 28, 2017 | 12.91 | 13.04 | 12.78 | 12.82 | 165,609 | -0.06(-0.47%) |
Apr 27, 2017 | 13.02 | 13.19 | 12.85 | 12.88 | 190,523 | -0.19(-1.45%) |
Apr 26, 2017 | 12.92 | 13.09 | 12.90 | 13.07 | 152,287 | +0.21(+1.67%) |
Apr 25, 2017 | 12.66 | 12.94 | 12.66 | 12.86 | 163,264 | +0.30(+2.43%) |
Apr 24, 2017 | 12.78 | 12.78 | 12.43 | 12.55 | 177,007 | +0.05(+0.40%) |
Apr 21, 2017 | 12.80 | 12.88 | 12.45 | 12.50 | 313,091 | -0.46(-3.55%) |
Apr 20, 2017 | 13.00 | 13.06 | 12.87 | 12.96 | 118,698 | -0.01(-0.08%) |
Apr 19, 2017 | 12.74 | 13.18 | 12.66 | 12.97 | 281,683 | +0.31(+2.45%) |
Apr 18, 2017 | 12.64 | 12.73 | 12.40 | 12.66 | 122,235 | -0.05(-0.39%) |
Apr 17, 2017 | 12.42 | 12.78 | 12.30 | 12.71 | 130,433 | +0.29(+2.33%) |
Apr 13, 2017 | 12.58 | 12.60 | 12.30 | 12.42 | 236,950 | -0.18(-1.43%) |
Apr 12, 2017 | 12.79 | 12.79 | 12.44 | 12.60 | 242,882 | -0.22(-1.72%) |
Apr 11, 2017 | 12.72 | 12.85 | 12.57 | 12.82 | 174,346 | +0.03(+0.23%) |
Apr 10, 2017 | 12.98 | 13.09 | 12.79 | 12.79 | 196,258 | -0.20(-1.54%) |
Apr 07, 2017 | 13.03 | 13.11 | 12.91 | 12.99 | 145,126 | -0.10(-0.76%) |
Apr 06, 2017 | 12.97 | 13.22 | 12.88 | 13.09 | 264,413 | +0.09(+0.69%) |
Apr 05, 2017 | 12.88 | 13.27 | 12.84 | 13.00 | 398,876 | +0.14(+1.09%) |
Apr 04, 2017 | 13.21 | 13.34 | 12.71 | 12.86 | 267,158 | -0.39(-2.94%) |
Apr 03, 2017 | 12.88 | 13.36 | 12.80 | 13.25 | 339,366 | +0.43(+3.35%) |
Mar 31, 2017 | 12.75 | 12.90 | 12.69 | 12.82 | 271,940 | +0.03(+0.23%) |
Mar 30, 2017 | 12.54 | 12.82 | 12.49 | 12.79 | 174,720 | +0.23(+1.83%) |
Mar 29, 2017 | 12.45 | 12.79 | 12.36 | 12.56 | 244,482 | +0.11(+0.88%) |
Mar 28, 2017 | 12.98 | 13.02 | 12.27 | 12.45 | 323,510 | -0.59(-4.52%) |
Mar 27, 2017 | 13.25 | 13.40 | 12.92 | 13.04 | 234,998 | -0.36(-2.69%) |
Mar 24, 2017 | 13.15 | 13.62 | 13.05 | 13.40 | 432,293 | +0.26(+1.98%) |
Mar 23, 2017 | 13.00 | 13.21 | 12.84 | 13.14 | 334,569 | +0.12(+0.92%) |
Mar 22, 2017 | 12.93 | 13.09 | 12.72 | 13.02 | 195,558 | +0.14(+1.09%) |
Mar 21, 2017 | 13.14 | 13.16 | 12.69 | 12.88 | 276,113 | -0.12(-0.92%) |
Mar 20, 2017 | 12.83 | 13.13 | 12.57 | 13.00 | 209,059 | +0.21(+1.64%) |
Mar 17, 2017 | 12.71 | 13.04 | 12.55 | 12.79 | 608,281 | -0.02(-0.16%) |
Mar 16, 2017 | 12.22 | 12.82 | 12.09 | 12.81 | 421,422 | +0.57(+4.66%) |
Mar 15, 2017 | 12.18 | 12.39 | 12.13 | 12.24 | 210,585 | +0.14(+1.16%) |
Mar 14, 2017 | 12.16 | 12.26 | 11.83 | 12.10 | 97,176 | -0.07(-0.58%) |
Mar 13, 2017 | 12.21 | 12.24 | 11.99 | 12.17 | 129,573 | -0.09(-0.69%) |
Mar 10, 2017 | 12.14 | 12.39 | 12.03 | 12.26 | 205,542 | +0.16(+1.28%) |
Mar 09, 2017 | 12.03 | 12.34 | 11.91 | 12.10 | 203,657 | +0.06(+0.50%) |
Mar 08, 2017 | 12.17 | 12.29 | 11.99 | 12.04 | 176,038 | -0.08(-0.66%) |
Mar 07, 2017 | 12.18 | 12.39 | 12.01 | 12.12 | 218,064 | -0.19(-1.54%) |
Mar 06, 2017 | 12.35 | 12.43 | 12.07 | 12.31 | 304,238 | -0.07(-0.57%) |
Mar 03, 2017 | 12.29 | 12.66 | 12.03 | 12.38 | 492,074 | +0.02(+0.16%) |
Mar 02, 2017 | 12.18 | 12.52 | 12.08 | 12.36 | 401,614 | +0.12(+0.98%) |
Mar 01, 2017 | 11.54 | 12.50 | 11.52 | 12.24 | 780,411 | +0.92(+8.13%) |
Feb 28, 2017 | 11.58 | 11.58 | 11.27 | 11.32 | 281,484 | -0.27(-2.33%) |
Feb 27, 2017 | 11.19 | 11.71 | 10.88 | 11.59 | 416,912 | +0.34(+3.02%) |
Feb 24, 2017 | 10.89 | 11.32 | 10.72 | 11.25 | 222,499 | +0.31(+2.83%) |
Feb 23, 2017 | 10.71 | 10.97 | 10.46 | 10.94 | 228,498 | +0.14(+1.30%) |
Feb 22, 2017 | 10.44 | 10.93 | 10.42 | 10.80 | 282,218 | +0.25(+2.37%) |
Feb 21, 2017 | 10.08 | 10.57 | 9.910 | 10.55 | 493,437 | +0.01(+0.05%) |
Feb 17, 2017 | 10.54 | 10.54 | 10.54 | 0 | +0.04(+0.43%) | |
Feb 16, 2017 | 11.04 | 11.07 | 10.44 | 10.50 | 291,648 | -0.57(-5.15%) |
Feb 15, 2017 | 11.00 | 11.21 | 10.84 | 11.07 | 208,482 | +0.05(+0.45%) |
Feb 14, 2017 | 10.98 | 11.09 | 10.92 | 11.02 | 150,824 | +0.05(+0.46%) |
Feb 13, 2017 | 11.28 | 11.36 | 10.90 | 10.97 | 200,244 | -0.21(-1.88%) |
Feb 10, 2017 | 11.36 | 11.38 | 11.07 | 11.18 | 143,309 | -0.18(-1.58%) |
Feb 09, 2017 | 10.91 | 11.47 | 10.75 | 11.36 | 196,236 | +0.41(+3.74%) |
Feb 08, 2017 | 11.16 | 11.17 | 10.90 | 10.95 | 175,971 | -0.28(-2.49%) |
Feb 07, 2017 | 11.04 | 11.26 | 10.97 | 11.23 | 203,047 | +0.20(+1.81%) |
Feb 06, 2017 | 11.40 | 11.41 | 10.94 | 11.03 | 222,440 | -0.49(-4.25%) |
Feb 03, 2017 | 11.47 | 11.56 | 11.27 | 11.52 | 208,985 | +0.16(+1.41%) |
Feb 02, 2017 | 11.58 | 11.86 | 11.29 | 11.36 | 217,287 | -0.32(-2.74%) |
Feb 01, 2017 | 12.09 | 12.17 | 11.67 | 11.68 | 192,660 | -0.45(-3.71%) |
Jan 31, 2017 | 11.77 | 12.21 | 11.61 | 12.13 | 227,810 | +0.28(+2.36%) |
Jan 30, 2017 | 12.24 | 12.24 | 11.67 | 11.85 | 199,801 | -0.41(-3.34%) |
Jan 27, 2017 | 12.42 | 12.46 | 12.16 | 12.26 | 197,037 | -0.09(-0.73%) |
Jan 26, 2017 | 12.38 | 12.66 | 12.05 | 12.35 | 311,302 | -0.03(-0.24%) |
Jan 25, 2017 | 12.49 | 12.69 | 12.33 | 12.38 | 308,853 | -0.07(-0.56%) |
Jan 24, 2017 | 12.58 | 12.76 | 12.19 | 12.45 | 345,245 | -0.03(-0.24%) |
Jan 23, 2017 | 12.31 | 12.58 | 12.19 | 12.48 | 235,298 | +0.23(+1.88%) |
Jan 20, 2017 | 12.25 | 12.42 | 12.13 | 12.25 | 306,838 | +0.00(+0.00%) |
Jan 19, 2017 | 12.47 | 12.60 | 11.91 | 12.25 | 497,157 | -0.40(-3.16%) |
Jan 18, 2017 | 12.65 | 12.75 | 12.36 | 12.65 | 126,050 | +0.04(+0.32%) |
Jan 17, 2017 | 12.66 | 12.78 | 12.40 | 12.61 | 187,454 | -0.14(-1.10%) |
Jan 13, 2017 | 12.75 | 12.75 | 12.75 | 0 | +0.13(+1.03%) | |
Jan 12, 2017 | 12.64 | 12.74 | 12.36 | 12.62 | 190,357 | -0.11(-0.86%) |
Jan 11, 2017 | 13.07 | 13.43 | 12.35 | 12.73 | 294,679 | -0.27(-2.08%) |
Jan 10, 2017 | 11.91 | 13.42 | 11.76 | 13.00 | 1,016,987 | +1.33(+11.40%) |
Jan 09, 2017 | 11.75 | 11.90 | 11.61 | 11.67 | 150,992 | -0.06(-0.51%) |
Jan 06, 2017 | 11.94 | 11.94 | 11.67 | 11.73 | 260,920 | -0.16(-1.35%) |
Jan 05, 2017 | 12.34 | 12.45 | 11.86 | 11.89 | 150,826 | -0.44(-3.57%) |
Jan 04, 2017 | 12.07 | 12.56 | 12.03 | 12.33 | 217,469 | +0.31(+2.58%) |