Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.660 | 9.660 | 9.660 | 0 | +0.14(+1.47%) | |
Dec 28, 2017 | 9.760 | 9.785 | 9.280 | 9.520 | 101,297 | -0.28(-2.86%) |
Dec 27, 2017 | 9.910 | 9.980 | 9.710 | 9.800 | 63,128 | -0.08(-0.81%) |
Dec 26, 2017 | 9.860 | 10.01 | 9.820 | 9.880 | 147,337 | +0.06(+0.61%) |
Dec 22, 2017 | 10.05 | 10.07 | 9.640 | 9.820 | 120,940 | -0.22(-2.19%) |
Dec 21, 2017 | 10.11 | 10.29 | 9.960 | 10.04 | 223,301 | -0.05(-0.50%) |
Dec 20, 2017 | 10.07 | 10.09 | 9.900 | 10.09 | 132,437 | +0.08(+0.80%) |
Dec 19, 2017 | 10.00 | 10.14 | 9.860 | 10.01 | 145,270 | +0.02(+0.20%) |
Dec 18, 2017 | 10.17 | 10.33 | 9.930 | 9.990 | 235,160 | +0.02(+0.20%) |
Dec 15, 2017 | 10.03 | 10.18 | 9.860 | 9.970 | 650,378 | -0.05(-0.50%) |
Dec 14, 2017 | 10.05 | 10.26 | 9.297 | 10.02 | 370,448 | -0.03(-0.30%) |
Dec 13, 2017 | 9.250 | 10.10 | 9.250 | 10.05 | 524,339 | +0.78(+8.41%) |
Dec 12, 2017 | 8.860 | 9.430 | 8.720 | 9.270 | 265,435 | +0.39(+4.39%) |
Dec 11, 2017 | 8.420 | 8.930 | 8.360 | 8.880 | 209,545 | +0.46(+5.46%) |
Dec 08, 2017 | 8.940 | 8.940 | 8.360 | 8.420 | 152,333 | -0.42(-4.75%) |
Dec 07, 2017 | 8.170 | 9.030 | 8.170 | 8.840 | 323,317 | +0.72(+8.87%) |
Dec 06, 2017 | 8.000 | 8.270 | 7.920 | 8.120 | 165,128 | +0.10(+1.25%) |
Dec 05, 2017 | 8.790 | 7.910 | 8.020 | 212,879 | -0.75(-8.55%) | |
Dec 04, 2017 | 8.860 | 9.345 | 8.760 | 8.770 | 296,691 | +0.14(+1.62%) |
Dec 01, 2017 | 8.930 | 8.950 | 8.000 | 8.630 | 509,431 | -0.36(-4.00%) |
Nov 30, 2017 | 9.490 | 9.550 | 8.970 | 8.990 | 136,399 | -0.43(-4.56%) |
Nov 29, 2017 | 9.830 | 9.850 | 9.400 | 9.420 | 121,658 | -0.39(-3.98%) |
Nov 28, 2017 | 9.660 | 9.944 | 9.660 | 9.810 | 82,966 | +0.16(+1.66%) |
Nov 27, 2017 | 10.42 | 10.42 | 9.630 | 9.650 | 210,679 | -0.82(-7.83%) |
Nov 24, 2017 | 10.77 | 10.80 | 10.45 | 10.47 | 53,537 | -0.31(-2.88%) |
Nov 22, 2017 | 11.00 | 11.00 | 10.78 | 10.78 | 70,711 | -0.22(-2.00%) |
Nov 21, 2017 | 11.21 | 11.29 | 10.97 | 11.00 | 60,042 | -0.23(-2.05%) |
Nov 20, 2017 | 11.15 | 11.28 | 11.02 | 11.23 | 72,696 | +0.11(+0.99%) |
Nov 17, 2017 | 10.78 | 11.14 | 10.78 | 11.12 | 95,365 | +0.25(+2.30%) |
Nov 16, 2017 | 10.97 | 11.15 | 10.84 | 10.87 | 89,817 | -0.19(-1.72%) |
Nov 15, 2017 | 11.07 | 11.15 | 10.71 | 11.06 | 96,367 | -0.01(-0.09%) |
Nov 14, 2017 | 11.55 | 11.55 | 11.04 | 11.07 | 84,165 | -0.47(-4.07%) |
Nov 13, 2017 | 11.75 | 11.79 | 11.42 | 11.54 | 199,516 | -0.02(-0.17%) |
Nov 10, 2017 | 11.30 | 11.65 | 11.22 | 11.56 | 109,978 | +0.27(+2.39%) |
Nov 09, 2017 | 10.87 | 11.29 | 10.75 | 11.29 | 118,878 | +0.36(+3.29%) |
Nov 08, 2017 | 10.76 | 11.17 | 10.75 | 10.93 | 156,679 | +0.18(+1.67%) |
Nov 07, 2017 | 11.18 | 11.18 | 10.35 | 10.75 | 374,909 | -0.77(-6.68%) |
Nov 06, 2017 | 11.75 | 11.78 | 11.37 | 11.52 | 89,503 | -0.23(-1.96%) |
Nov 03, 2017 | 11.85 | 11.86 | 11.57 | 11.75 | 94,967 | -0.08(-0.68%) |
Nov 02, 2017 | 11.78 | 11.90 | 11.60 | 11.83 | 81,417 | +0.03(+0.25%) |
Nov 01, 2017 | 12.05 | 12.05 | 11.56 | 11.80 | 87,222 | -0.21(-1.75%) |
Oct 31, 2017 | 11.80 | 12.20 | 11.64 | 12.01 | 141,397 | +0.23(+1.95%) |
Oct 30, 2017 | 11.61 | 11.80 | 11.43 | 11.78 | 83,373 | +0.17(+1.46%) |
Oct 27, 2017 | 11.50 | 11.65 | 11.37 | 11.61 | 100,007 | +0.16(+1.40%) |
Oct 26, 2017 | 11.80 | 11.80 | 11.38 | 11.45 | 65,114 | -0.31(-2.64%) |
Oct 25, 2017 | 11.84 | 11.88 | 11.65 | 11.76 | 64,413 | -0.04(-0.34%) |
Oct 24, 2017 | 11.75 | 11.89 | 11.73 | 11.80 | 79,384 | +0.16(+1.37%) |
Oct 23, 2017 | 11.54 | 11.72 | 11.53 | 11.64 | 81,696 | +0.07(+0.61%) |
Oct 20, 2017 | 11.75 | 11.75 | 11.50 | 11.57 | 29,753 | -0.04(-0.30%) |
Oct 19, 2017 | 11.64 | 11.85 | 11.52 | 11.61 | 50,638 | -0.00(-0.04%) |
Oct 18, 2017 | 11.72 | 11.88 | 11.55 | 11.61 | 66,748 | +0.04(+0.35%) |
Oct 17, 2017 | 11.49 | 11.82 | 11.40 | 11.57 | 56,323 | +0.15(+1.31%) |
Oct 16, 2017 | 11.50 | 11.50 | 11.16 | 11.42 | 54,319 | -0.09(-0.78%) |
Oct 13, 2017 | 11.63 | 11.70 | 11.48 | 11.51 | 32,781 | -0.04(-0.35%) |
Oct 12, 2017 | 11.56 | 11.67 | 11.45 | 11.55 | 47,673 | -0.04(-0.35%) |
Oct 11, 2017 | 11.58 | 11.74 | 11.52 | 11.59 | 64,162 | +0.01(+0.09%) |
Oct 10, 2017 | 11.58 | 11.71 | 11.38 | 11.58 | 50,520 | +0.08(+0.70%) |
Oct 09, 2017 | 11.59 | 11.79 | 11.35 | 11.50 | 57,736 | -0.11(-0.95%) |
Oct 06, 2017 | 11.88 | 11.89 | 11.42 | 11.61 | 125,162 | -0.22(-1.86%) |
Oct 05, 2017 | 11.72 | 11.87 | 11.66 | 11.83 | 92,187 | +0.20(+1.72%) |
Oct 04, 2017 | 11.70 | 11.74 | 11.56 | 11.63 | 95,663 | +0.10(+0.87%) |
Oct 03, 2017 | 11.04 | 11.56 | 10.95 | 11.53 | 162,061 | +0.50(+4.53%) |
Oct 02, 2017 | 11.04 | 11.10 | 10.98 | 11.03 | 74,444 | +0.06(+0.55%) |
Sep 29, 2017 | 10.97 | 11.10 | 10.86 | 10.97 | 97,588 | +0.07(+0.64%) |
Sep 28, 2017 | 10.56 | 11.37 | 10.40 | 10.90 | 215,475 | +0.32(+3.02%) |
Sep 27, 2017 | 10.44 | 10.60 | 10.43 | 10.58 | 126,295 | +0.14(+1.34%) |
Sep 26, 2017 | 10.64 | 10.68 | 10.39 | 10.44 | 93,803 | -0.13(-1.23%) |
Sep 25, 2017 | 10.42 | 10.57 | 10.37 | 10.57 | 153,419 | +0.18(+1.73%) |
Sep 22, 2017 | 10.42 | 10.50 | 10.34 | 10.39 | 83,942 | +0.01(+0.10%) |
Sep 21, 2017 | 10.25 | 10.48 | 10.18 | 10.38 | 91,799 | +0.13(+1.27%) |
Sep 20, 2017 | 10.25 | 10.27 | 10.05 | 10.25 | 148,901 | +0.00(+0.00%) |
Sep 19, 2017 | 10.10 | 10.42 | 10.03 | 10.25 | 75,884 | +0.19(+1.89%) |
Sep 18, 2017 | 10.00 | 10.16 | 9.880 | 10.06 | 84,888 | +0.12(+1.21%) |
Sep 15, 2017 | 9.920 | 10.00 | 9.720 | 9.940 | 104,938 | +0.02(+0.20%) |
Sep 14, 2017 | 9.860 | 9.930 | 9.680 | 9.920 | 65,475 | +0.10(+1.02%) |
Sep 13, 2017 | 9.750 | 9.960 | 9.750 | 9.820 | 48,093 | +0.02(+0.20%) |
Sep 12, 2017 | 9.900 | 10.04 | 9.750 | 9.800 | 102,386 | -0.13(-1.31%) |
Sep 11, 2017 | 9.920 | 10.02 | 9.840 | 9.930 | 120,714 | +0.13(+1.33%) |
Sep 08, 2017 | 10.03 | 10.05 | 9.770 | 9.800 | 95,905 | -0.25(-2.49%) |
Sep 07, 2017 | 10.17 | 10.33 | 9.940 | 10.05 | 77,273 | -0.06(-0.59%) |
Sep 06, 2017 | 10.08 | 10.23 | 9.990 | 10.11 | 45,624 | +0.12(+1.20%) |
Sep 05, 2017 | 10.32 | 10.32 | 9.900 | 9.990 | 58,019 | -0.33(-3.20%) |
Sep 01, 2017 | 10.41 | 10.43 | 10.22 | 10.32 | 66,557 | -0.06(-0.58%) |
Aug 31, 2017 | 10.67 | 10.67 | 10.32 | 10.38 | 73,073 | -0.20(-1.89%) |
Aug 30, 2017 | 10.10 | 10.60 | 10.09 | 10.58 | 104,690 | +0.48(+4.75%) |
Aug 29, 2017 | 10.31 | 10.31 | 10.09 | 10.10 | 102,030 | -0.23(-2.23%) |
Aug 28, 2017 | 10.50 | 10.50 | 10.15 | 10.33 | 145,951 | -0.06(-0.58%) |
Aug 25, 2017 | 10.34 | 10.64 | 10.20 | 10.39 | 156,540 | +0.10(+0.97%) |
Aug 24, 2017 | 10.23 | 10.47 | 10.15 | 10.29 | 92,039 | +0.18(+1.78%) |
Aug 23, 2017 | 9.910 | 10.25 | 9.820 | 10.11 | 103,119 | +0.19(+1.92%) |
Aug 22, 2017 | 9.700 | 9.977 | 9.510 | 9.920 | 114,011 | +0.12(+1.22%) |
Aug 21, 2017 | 9.660 | 9.800 | 9.530 | 9.800 | 60,565 | +0.14(+1.45%) |
Aug 18, 2017 | 9.530 | 9.720 | 9.530 | 9.660 | 58,433 | +0.03(+0.31%) |
Aug 17, 2017 | 9.740 | 9.830 | 9.500 | 9.630 | 103,001 | -0.44(-4.37%) |
Aug 16, 2017 | 10.01 | 10.32 | 9.870 | 10.07 | 97,002 | +0.01(+0.10%) |
Aug 15, 2017 | 10.13 | 10.18 | 9.760 | 10.06 | 154,889 | -0.05(-0.49%) |
Aug 14, 2017 | 10.30 | 10.30 | 10.05 | 10.11 | 155,069 | -0.10(-0.98%) |
Aug 11, 2017 | 10.41 | 10.53 | 10.20 | 10.21 | 90,057 | -0.18(-1.73%) |
Aug 10, 2017 | 10.31 | 10.48 | 10.19 | 10.39 | 150,604 | +0.08(+0.78%) |
Aug 09, 2017 | 10.39 | 10.40 | 10.22 | 10.31 | 97,443 | -0.14(-1.34%) |
Aug 08, 2017 | 10.50 | 10.70 | 10.05 | 10.45 | 230,002 | -0.24(-2.25%) |
Aug 07, 2017 | 10.60 | 10.99 | 10.50 | 10.69 | 85,833 | +0.10(+0.94%) |
Aug 04, 2017 | 10.81 | 10.90 | 10.55 | 10.59 | 129,572 | -0.23(-2.13%) |
Aug 03, 2017 | 11.04 | 11.19 | 10.75 | 10.82 | 148,373 | -0.16(-1.46%) |
Aug 02, 2017 | 11.06 | 11.23 | 10.84 | 10.98 | 164,211 | -0.23(-2.05%) |
Aug 01, 2017 | 10.90 | 11.31 | 10.80 | 11.21 | 262,270 | +0.46(+4.28%) |
Jul 31, 2017 | 10.68 | 10.98 | 10.56 | 10.75 | 191,841 | +0.19(+1.80%) |
Jul 28, 2017 | 10.37 | 10.62 | 10.23 | 10.56 | 204,497 | +0.52(+5.18%) |
Jul 27, 2017 | 10.25 | 10.25 | 9.960 | 10.04 | 126,215 | -0.08(-0.79%) |
Jul 26, 2017 | 10.04 | 10.43 | 9.930 | 10.12 | 150,088 | +0.10(+1.00%) |
Jul 25, 2017 | 9.680 | 10.19 | 9.660 | 10.02 | 221,953 | +0.42(+4.37%) |
Jul 24, 2017 | 9.510 | 9.770 | 9.400 | 9.600 | 90,647 | +0.02(+0.21%) |
Jul 21, 2017 | 9.690 | 9.690 | 9.430 | 9.580 | 127,100 | +0.03(+0.31%) |
Jul 20, 2017 | 9.740 | 9.780 | 9.506 | 9.550 | 93,177 | -0.19(-1.95%) |
Jul 19, 2017 | 9.630 | 9.830 | 9.420 | 9.740 | 106,063 | +0.19(+1.99%) |
Jul 18, 2017 | 9.590 | 9.600 | 9.400 | 9.550 | 76,659 | -0.07(-0.73%) |
Jul 17, 2017 | 9.470 | 9.730 | 9.370 | 9.620 | 144,905 | +0.22(+2.34%) |
Jul 14, 2017 | 9.280 | 9.470 | 9.280 | 9.400 | 69,055 | +0.11(+1.18%) |
Jul 13, 2017 | 9.150 | 9.340 | 9.110 | 9.290 | 91,119 | +0.14(+1.53%) |
Jul 12, 2017 | 9.140 | 9.200 | 9.065 | 9.150 | 61,853 | +0.07(+0.77%) |
Jul 11, 2017 | 9.030 | 9.150 | 9.000 | 9.080 | 78,106 | +0.05(+0.55%) |
Jul 10, 2017 | 9.020 | 9.150 | 9.000 | 9.030 | 93,670 | +0.01(+0.11%) |
Jul 07, 2017 | 8.940 | 9.040 | 8.830 | 9.020 | 111,216 | +0.00(+0.00%) |
Jul 06, 2017 | 9.250 | 9.340 | 8.930 | 9.020 | 167,232 | -0.25(-2.70%) |
Jul 05, 2017 | 9.410 | 9.460 | 9.131 | 9.270 | 125,005 | -0.11(-1.17%) |
Jul 03, 2017 | 9.170 | 9.470 | 9.110 | 9.380 | 71,982 | +0.22(+2.40%) |
Jun 30, 2017 | 9.300 | 9.335 | 9.030 | 9.160 | 117,888 | -0.08(-0.87%) |
Jun 29, 2017 | 9.240 | 9.395 | 9.110 | 9.240 | 175,184 | +0.02(+0.22%) |
Jun 28, 2017 | 8.920 | 9.250 | 8.835 | 9.220 | 126,893 | +0.35(+3.95%) |
Jun 27, 2017 | 9.160 | 9.250 | 8.860 | 8.870 | 106,829 | -0.29(-3.17%) |
Jun 26, 2017 | 8.930 | 9.250 | 8.870 | 9.160 | 274,502 | +0.04(+0.44%) |
Jun 23, 2017 | 9.480 | 9.540 | 9.070 | 9.120 | 1,730,472 | -0.29(-3.08%) |
Jun 22, 2017 | 9.630 | 9.680 | 9.150 | 9.410 | 235,562 | -0.20(-2.08%) |
Jun 21, 2017 | 9.840 | 9.900 | 9.420 | 9.610 | 146,935 | -0.17(-1.74%) |
Jun 20, 2017 | 9.760 | 9.900 | 9.670 | 9.780 | 151,023 | +0.06(+0.62%) |
Jun 19, 2017 | 9.700 | 9.920 | 9.630 | 9.720 | 241,447 | +0.06(+0.62%) |
Jun 16, 2017 | 9.670 | 9.710 | 9.450 | 9.660 | 112,938 | -0.03(-0.31%) |
Jun 15, 2017 | 9.740 | 9.740 | 9.500 | 9.690 | 157,068 | +0.19(+2.00%) |
Jun 14, 2017 | 9.700 | 9.700 | 9.480 | 9.500 | 111,141 | -0.20(-2.06%) |
Jun 13, 2017 | 9.520 | 9.900 | 9.490 | 9.700 | 148,528 | +0.21(+2.21%) |
Jun 12, 2017 | 9.570 | 9.700 | 9.350 | 9.490 | 122,627 | -0.13(-1.35%) |
Jun 09, 2017 | 9.590 | 9.680 | 9.550 | 9.620 | 116,864 | +0.09(+0.94%) |
Jun 08, 2017 | 9.460 | 9.600 | 9.430 | 9.530 | 189,042 | +0.07(+0.74%) |
Jun 07, 2017 | 9.400 | 9.480 | 9.210 | 9.460 | 303,746 | -0.29(-2.97%) |
Jun 06, 2017 | 9.570 | 9.880 | 9.430 | 9.750 | 202,572 | +0.18(+1.88%) |
Jun 05, 2017 | 9.500 | 9.650 | 9.430 | 9.570 | 190,496 | +0.10(+1.06%) |
Jun 02, 2017 | 9.590 | 9.590 | 9.430 | 9.470 | 158,527 | -0.04(-0.42%) |
Jun 01, 2017 | 9.400 | 9.600 | 9.380 | 9.510 | 233,151 | +0.13(+1.39%) |
May 31, 2017 | 9.400 | 9.490 | 9.100 | 9.380 | 90,441 | +0.07(+0.75%) |
May 30, 2017 | 9.640 | 9.650 | 9.200 | 9.310 | 144,936 | -0.15(-1.59%) |
May 26, 2017 | 9.500 | 9.524 | 9.400 | 9.460 | 107,678 | -0.04(-0.42%) |
May 25, 2017 | 9.560 | 9.600 | 9.420 | 9.500 | 134,735 | +0.06(+0.64%) |
May 24, 2017 | 9.470 | 9.580 | 9.410 | 9.440 | 96,019 | -0.06(-0.63%) |
May 23, 2017 | 9.470 | 9.640 | 9.370 | 9.500 | 138,776 | +0.02(+0.21%) |
May 22, 2017 | 9.500 | 9.700 | 9.420 | 9.480 | 110,065 | -0.01(-0.11%) |
May 19, 2017 | 9.540 | 9.710 | 9.470 | 9.490 | 62,678 | -0.03(-0.32%) |
May 18, 2017 | 9.460 | 9.580 | 9.436 | 9.520 | 117,072 | +0.06(+0.63%) |
May 17, 2017 | 9.430 | 9.610 | 9.410 | 9.460 | 67,982 | +0.00(+0.00%) |
May 16, 2017 | 9.490 | 9.580 | 9.430 | 9.460 | 107,569 | -0.03(-0.32%) |
May 15, 2017 | 9.690 | 9.730 | 9.480 | 9.490 | 124,915 | -0.03(-0.32%) |
May 12, 2017 | 9.885 | 9.885 | 9.490 | 9.520 | 231,184 | -0.21(-2.16%) |
May 11, 2017 | 9.720 | 9.870 | 9.700 | 9.730 | 107,843 | +0.02(+0.21%) |
May 10, 2017 | 9.950 | 9.980 | 9.700 | 9.710 | 131,613 | -0.14(-1.42%) |
May 09, 2017 | 10.05 | 10.18 | 9.810 | 9.850 | 138,494 | -0.14(-1.40%) |
May 08, 2017 | 9.760 | 10.35 | 9.730 | 9.990 | 239,163 | +0.60(+6.39%) |
May 05, 2017 | 9.420 | 9.680 | 9.300 | 9.390 | 37,061 | -0.15(-1.57%) |
May 04, 2017 | 9.700 | 9.700 | 9.495 | 9.540 | 37,452 | +0.02(+0.21%) |
May 03, 2017 | 9.400 | 9.720 | 9.320 | 9.520 | 44,062 | +0.02(+0.21%) |
May 02, 2017 | 9.570 | 9.570 | 9.420 | 9.500 | 43,064 | -0.04(-0.42%) |
May 01, 2017 | 9.490 | 9.670 | 9.450 | 9.540 | 53,862 | +0.14(+1.49%) |
Apr 28, 2017 | 9.510 | 9.660 | 9.330 | 9.400 | 72,173 | -0.16(-1.67%) |
Apr 27, 2017 | 9.550 | 9.712 | 9.500 | 9.560 | 23,742 | -0.05(-0.52%) |
Apr 26, 2017 | 9.490 | 9.750 | 9.490 | 9.610 | 27,633 | +0.05(+0.52%) |
Apr 25, 2017 | 9.490 | 9.750 | 9.480 | 9.560 | 64,215 | +0.10(+1.06%) |
Apr 24, 2017 | 9.500 | 9.765 | 9.460 | 9.460 | 113,516 | -0.04(-0.42%) |
Apr 21, 2017 | 9.150 | 9.500 | 9.150 | 9.500 | 90,740 | +0.39(+4.28%) |
Apr 20, 2017 | 8.740 | 9.250 | 8.710 | 9.110 | 100,367 | +0.52(+6.05%) |
Apr 19, 2017 | 8.400 | 8.710 | 8.360 | 8.590 | 51,777 | +0.27(+3.25%) |
Apr 18, 2017 | 8.230 | 8.450 | 8.180 | 8.320 | 44,809 | +0.08(+0.97%) |
Apr 17, 2017 | 8.130 | 8.730 | 7.651 | 8.240 | 90,094 | +0.05(+0.61%) |
Apr 13, 2017 | 8.360 | 8.820 | 8.135 | 8.190 | 65,375 | -0.29(-3.42%) |
Apr 12, 2017 | 8.830 | 8.880 | 8.380 | 8.480 | 92,972 | -0.44(-4.93%) |
Apr 11, 2017 | 9.120 | 9.300 | 8.880 | 8.920 | 90,359 | -0.24(-2.62%) |
Apr 10, 2017 | 9.370 | 9.840 | 8.940 | 9.160 | 115,558 | -0.30(-3.17%) |
Apr 07, 2017 | 9.250 | 9.460 | 9.200 | 9.460 | 31,456 | +0.19(+2.05%) |
Apr 06, 2017 | 9.010 | 9.490 | 8.960 | 9.270 | 34,941 | +0.20(+2.21%) |
Apr 05, 2017 | 9.510 | 9.510 | 9.030 | 9.070 | 58,597 | -0.27(-2.89%) |
Apr 04, 2017 | 9.250 | 9.390 | 9.250 | 9.340 | 25,549 | +0.07(+0.76%) |
Apr 03, 2017 | 9.550 | 9.590 | 9.190 | 9.270 | 96,765 | -0.27(-2.83%) |
Mar 31, 2017 | 9.620 | 9.660 | 9.420 | 9.540 | 20,949 | +0.07(+0.74%) |
Mar 30, 2017 | 9.390 | 9.665 | 9.340 | 9.470 | 52,089 | +0.00(+0.00%) |
Mar 29, 2017 | 9.535 | 9.670 | 9.360 | 9.470 | 43,412 | -0.03(-0.32%) |
Mar 28, 2017 | 9.840 | 9.840 | 9.420 | 9.500 | 144,631 | -0.07(-0.73%) |
Mar 27, 2017 | 9.150 | 9.670 | 8.990 | 9.570 | 90,346 | +0.29(+3.13%) |
Mar 24, 2017 | 9.560 | 9.656 | 9.137 | 9.280 | 43,630 | -0.30(-3.13%) |
Mar 23, 2017 | 9.740 | 9.740 | 9.550 | 9.580 | 12,700 | -0.22(-2.24%) |
Mar 22, 2017 | 9.790 | 9.910 | 9.580 | 9.800 | 69,792 | +0.06(+0.62%) |
Mar 21, 2017 | 10.04 | 10.11 | 9.570 | 9.740 | 63,159 | -0.30(-2.99%) |
Mar 20, 2017 | 9.800 | 10.14 | 9.555 | 10.04 | 93,238 | +0.21(+2.14%) |
Mar 17, 2017 | 9.710 | 10.31 | 8.820 | 9.830 | 301,509 | -0.23(-2.29%) |
Mar 16, 2017 | 10.67 | 11.03 | 10.04 | 10.06 | 178,959 | -0.58(-5.45%) |
Mar 15, 2017 | 10.73 | 11.02 | 10.36 | 10.64 | 120,562 | -0.13(-1.21%) |
Mar 14, 2017 | 11.22 | 11.50 | 10.51 | 10.77 | 127,091 | -0.15(-1.37%) |
Mar 13, 2017 | 10.93 | 11.35 | 10.76 | 10.92 | 71,523 | +0.09(+0.83%) |
Mar 10, 2017 | 11.13 | 11.23 | 10.76 | 10.83 | 99,800 | -0.19(-1.72%) |
Mar 09, 2017 | 10.89 | 11.24 | 10.86 | 11.02 | 141,990 | +0.20(+1.85%) |
Mar 08, 2017 | 11.02 | 11.05 | 10.43 | 10.82 | 68,169 | -0.21(-1.90%) |
Mar 07, 2017 | 10.53 | 11.40 | 10.52 | 11.03 | 161,697 | +0.49(+4.65%) |
Mar 06, 2017 | 10.58 | 10.71 | 10.37 | 10.54 | 44,080 | -0.08(-0.75%) |
Mar 03, 2017 | 10.60 | 11.04 | 10.34 | 10.62 | 78,496 | -0.06(-0.56%) |
Mar 02, 2017 | 10.93 | 10.95 | 10.51 | 10.68 | 44,460 | -0.32(-2.91%) |
Mar 01, 2017 | 11.06 | 11.25 | 10.63 | 11.00 | 77,193 | +0.23(+2.14%) |
Feb 28, 2017 | 11.01 | 11.13 | 10.63 | 10.77 | 40,948 | -0.29(-2.62%) |
Feb 27, 2017 | 10.93 | 11.32 | 10.74 | 11.06 | 97,534 | +0.05(+0.45%) |
Feb 24, 2017 | 11.09 | 11.19 | 9.980 | 11.01 | 95,664 | -0.19(-1.70%) |
Feb 23, 2017 | 11.40 | 11.40 | 11.05 | 11.20 | 36,310 | -0.16(-1.41%) |
Feb 22, 2017 | 11.56 | 11.67 | 11.27 | 11.36 | 59,256 | -0.30(-2.57%) |
Feb 21, 2017 | 11.73 | 11.73 | 11.43 | 11.66 | 38,924 | +0.04(+0.34%) |
Feb 17, 2017 | 11.62 | 11.62 | 11.62 | 0 | -0.11(-0.94%) | |
Feb 16, 2017 | 11.76 | 11.99 | 11.52 | 11.73 | 63,650 | -0.06(-0.51%) |
Feb 15, 2017 | 11.86 | 11.92 | 11.53 | 11.79 | 39,380 | +0.04(+0.34%) |
Feb 14, 2017 | 11.75 | 11.95 | 11.45 | 11.75 | 65,296 | +0.02(+0.17%) |
Feb 13, 2017 | 12.00 | 12.11 | 11.50 | 11.73 | 38,099 | -0.10(-0.85%) |
Feb 10, 2017 | 12.19 | 12.25 | 11.45 | 11.83 | 99,277 | -0.25(-2.07%) |
Feb 09, 2017 | 11.30 | 12.16 | 11.22 | 12.08 | 115,963 | +0.84(+7.47%) |
Feb 08, 2017 | 11.47 | 11.47 | 10.67 | 11.24 | 107,091 | +0.07(+0.63%) |
Feb 07, 2017 | 10.67 | 11.25 | 10.35 | 11.17 | 189,717 | +0.65(+6.18%) |
Feb 06, 2017 | 10.25 | 10.91 | 10.21 | 10.52 | 145,869 | +0.40(+3.95%) |
Feb 03, 2017 | 9.800 | 10.25 | 9.755 | 10.12 | 102,519 | +0.29(+2.95%) |
Feb 02, 2017 | 9.760 | 9.830 | 9.460 | 9.830 | 33,726 | +0.12(+1.24%) |
Feb 01, 2017 | 9.660 | 9.830 | 9.540 | 9.710 | 56,768 | +0.15(+1.57%) |
Jan 31, 2017 | 9.570 | 9.720 | 9.290 | 9.560 | 29,452 | -0.02(-0.21%) |
Jan 30, 2017 | 9.500 | 9.640 | 9.350 | 9.580 | 17,577 | -0.10(-1.03%) |
Jan 27, 2017 | 9.660 | 9.700 | 9.520 | 9.680 | 14,642 | +0.01(+0.10%) |
Jan 26, 2017 | 9.750 | 9.770 | 9.512 | 9.670 | 23,264 | -0.02(-0.21%) |
Jan 25, 2017 | 9.600 | 9.850 | 9.560 | 9.690 | 87,898 | +0.16(+1.73%) |
Jan 24, 2017 | 9.480 | 9.600 | 9.360 | 9.525 | 46,636 | +0.01(+0.05%) |
Jan 23, 2017 | 9.570 | 9.600 | 9.230 | 9.520 | 56,573 | +0.03(+0.32%) |
Jan 20, 2017 | 9.150 | 9.550 | 9.150 | 9.490 | 31,932 | +0.15(+1.61%) |
Jan 19, 2017 | 9.110 | 9.390 | 9.110 | 9.340 | 68,482 | +0.15(+1.63%) |
Jan 18, 2017 | 9.130 | 9.330 | 9.130 | 9.190 | 33,940 | -0.02(-0.22%) |
Jan 17, 2017 | 9.270 | 9.455 | 8.970 | 9.210 | 43,779 | -0.08(-0.86%) |
Jan 13, 2017 | 9.290 | 9.290 | 9.290 | 0 | +0.09(+0.98%) | |
Jan 12, 2017 | 9.390 | 9.390 | 8.895 | 9.200 | 47,483 | -0.18(-1.92%) |
Jan 11, 2017 | 9.290 | 9.580 | 9.220 | 9.380 | 75,781 | -0.01(-0.11%) |
Jan 10, 2017 | 9.590 | 9.590 | 9.110 | 9.390 | 89,029 | -0.10(-1.05%) |
Jan 09, 2017 | 9.780 | 9.790 | 9.400 | 9.490 | 43,792 | -0.20(-2.06%) |
Jan 06, 2017 | 9.690 | 9.890 | 9.380 | 9.690 | 18,485 | -0.09(-0.92%) |
Jan 05, 2017 | 9.780 | 9.870 | 9.420 | 9.780 | 47,910 | +0.02(+0.20%) |
Jan 04, 2017 | 9.550 | 9.900 | 9.300 | 9.760 | 50,390 | +0.22(+2.31%) |