Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.28 | 12.28 | 12.28 | 0 | -0.13(-1.05%) | |
Dec 28, 2017 | 12.28 | 12.45 | 12.28 | 12.41 | 39,239 | +0.12(+0.98%) |
Dec 27, 2017 | 12.21 | 12.41 | 12.17 | 12.29 | 43,087 | -0.02(-0.16%) |
Dec 26, 2017 | 12.31 | 12.43 | 12.11 | 12.31 | 24,249 | -0.07(-0.57%) |
Dec 22, 2017 | 12.43 | 12.49 | 12.29 | 12.38 | 31,072 | -0.10(-0.80%) |
Dec 21, 2017 | 12.44 | 12.63 | 12.43 | 12.48 | 38,167 | +0.06(+0.48%) |
Dec 20, 2017 | 12.50 | 12.53 | 12.28 | 12.42 | 16,896 | -0.04(-0.32%) |
Dec 19, 2017 | 12.50 | 12.57 | 12.39 | 12.46 | 50,981 | -0.04(-0.32%) |
Dec 18, 2017 | 12.40 | 12.70 | 12.40 | 12.50 | 34,752 | +0.19(+1.54%) |
Dec 15, 2017 | 12.34 | 12.68 | 11.98 | 12.31 | 372,377 | -0.04(-0.32%) |
Dec 14, 2017 | 12.30 | 12.38 | 12.08 | 12.35 | 66,945 | +0.05(+0.41%) |
Dec 13, 2017 | 12.22 | 12.45 | 12.22 | 12.30 | 35,194 | +0.09(+0.74%) |
Dec 12, 2017 | 12.30 | 12.39 | 12.15 | 12.21 | 20,394 | -0.08(-0.65%) |
Dec 11, 2017 | 12.33 | 12.44 | 12.10 | 12.29 | 77,974 | -0.13(-1.05%) |
Dec 08, 2017 | 12.46 | 12.49 | 12.22 | 12.42 | 41,158 | -0.06(-0.48%) |
Dec 07, 2017 | 11.99 | 12.98 | 11.99 | 12.48 | 348,006 | +0.32(+2.63%) |
Dec 06, 2017 | 12.05 | 12.24 | 12.05 | 12.16 | 26,219 | +0.10(+0.83%) |
Dec 05, 2017 | 11.91 | 12.11 | 11.91 | 12.06 | 24,547 | +0.03(+0.25%) |
Dec 04, 2017 | 12.23 | 12.23 | 11.95 | 12.03 | 28,752 | -0.20(-1.64%) |
Dec 01, 2017 | 12.29 | 12.32 | 11.97 | 12.23 | 36,759 | -0.01(-0.08%) |
Nov 30, 2017 | 12.26 | 12.35 | 12.21 | 12.24 | 55,624 | -0.01(-0.08%) |
Nov 29, 2017 | 12.20 | 12.31 | 12.20 | 12.25 | 39,102 | +0.04(+0.33%) |
Nov 28, 2017 | 11.95 | 12.24 | 11.95 | 12.21 | 39,675 | +0.28(+2.35%) |
Nov 27, 2017 | 12.01 | 12.36 | 11.93 | 11.93 | 59,015 | -0.19(-1.57%) |
Nov 24, 2017 | 12.08 | 12.16 | 12.01 | 12.12 | 15,840 | +0.03(+0.25%) |
Nov 22, 2017 | 12.13 | 12.29 | 11.90 | 12.09 | 70,156 | +0.00(+0.00%) |
Nov 21, 2017 | 11.94 | 12.24 | 11.94 | 12.09 | 41,600 | +0.19(+1.60%) |
Nov 20, 2017 | 11.87 | 12.02 | 11.77 | 11.90 | 16,391 | +0.04(+0.34%) |
Nov 17, 2017 | 12.04 | 12.04 | 11.81 | 11.86 | 93,813 | -0.22(-1.82%) |
Nov 16, 2017 | 11.89 | 12.20 | 11.74 | 12.08 | 46,290 | +0.23(+1.94%) |
Nov 15, 2017 | 11.85 | 11.90 | 11.71 | 11.85 | 34,883 | -0.04(-0.34%) |
Nov 14, 2017 | 12.31 | 12.31 | 11.87 | 11.89 | 64,138 | -0.35(-2.86%) |
Nov 13, 2017 | 11.84 | 12.26 | 11.64 | 12.24 | 81,317 | +0.40(+3.38%) |
Nov 10, 2017 | 11.76 | 12.36 | 11.30 | 11.84 | 47,038 | +0.09(+0.77%) |
Nov 09, 2017 | 11.45 | 11.84 | 11.31 | 11.75 | 82,132 | +0.22(+1.91%) |
Nov 08, 2017 | 11.65 | 11.66 | 11.40 | 11.53 | 44,937 | -0.21(-1.79%) |
Nov 07, 2017 | 12.01 | 12.01 | 11.66 | 11.74 | 36,644 | -0.28(-2.33%) |
Nov 06, 2017 | 12.06 | 12.07 | 12.00 | 12.02 | 36,883 | +0.06(+0.50%) |
Nov 03, 2017 | 12.30 | 12.33 | 11.82 | 11.96 | 44,721 | -0.35(-2.84%) |
Nov 02, 2017 | 12.21 | 12.39 | 11.68 | 12.31 | 79,928 | -0.10(-0.85%) |
Nov 01, 2017 | 12.50 | 12.50 | 11.93 | 12.41 | 68,265 | +0.14(+1.18%) |
Oct 31, 2017 | 11.97 | 12.32 | 11.96 | 12.27 | 80,423 | +0.37(+3.11%) |
Oct 30, 2017 | 12.01 | 12.01 | 11.78 | 11.90 | 45,120 | -0.07(-0.58%) |
Oct 27, 2017 | 12.03 | 12.03 | 11.86 | 11.97 | 48,113 | +0.03(+0.25%) |
Oct 26, 2017 | 12.07 | 12.12 | 11.82 | 11.94 | 59,405 | -0.15(-1.24%) |
Oct 25, 2017 | 12.37 | 12.37 | 12.01 | 12.09 | 29,891 | -0.10(-0.82%) |
Oct 24, 2017 | 12.25 | 12.25 | 12.13 | 12.19 | 221,525 | +0.02(+0.16%) |
Oct 23, 2017 | 12.28 | 12.47 | 12.11 | 12.17 | 48,509 | -0.05(-0.41%) |
Oct 20, 2017 | 12.39 | 12.39 | 11.90 | 12.22 | 174,189 | -0.03(-0.24%) |
Oct 19, 2017 | 12.44 | 12.63 | 12.12 | 12.25 | 37,436 | -0.20(-1.61%) |
Oct 18, 2017 | 12.50 | 12.73 | 12.40 | 12.45 | 45,271 | -0.03(-0.24%) |
Oct 17, 2017 | 12.68 | 12.77 | 12.39 | 12.48 | 45,585 | -0.27(-2.12%) |
Oct 16, 2017 | 12.77 | 12.91 | 12.57 | 12.75 | 48,753 | -0.05(-0.39%) |
Oct 13, 2017 | 12.77 | 12.87 | 12.37 | 12.80 | 28,614 | +0.00(+0.00%) |
Oct 12, 2017 | 12.75 | 12.94 | 12.31 | 12.80 | 142,363 | +0.11(+0.87%) |
Oct 11, 2017 | 12.69 | 12.75 | 12.65 | 12.69 | 44,118 | +0.01(+0.08%) |
Oct 10, 2017 | 12.54 | 12.75 | 12.42 | 12.68 | 58,826 | +0.13(+1.04%) |
Oct 09, 2017 | 12.75 | 12.75 | 12.46 | 12.55 | 44,862 | -0.13(-1.03%) |
Oct 06, 2017 | 12.42 | 12.75 | 12.40 | 12.68 | 60,239 | +0.22(+1.77%) |
Oct 05, 2017 | 12.09 | 12.60 | 12.02 | 12.46 | 1,290,673 | +0.45(+3.75%) |
Oct 04, 2017 | 12.10 | 12.10 | 11.86 | 12.01 | 142,681 | -0.08(-0.66%) |
Oct 03, 2017 | 12.17 | 12.20 | 12.04 | 12.09 | 79,573 | +0.00(+0.00%) |
Oct 02, 2017 | 12.02 | 12.25 | 11.56 | 12.09 | 113,491 | +0.14(+1.17%) |
Sep 29, 2017 | 12.00 | 12.14 | 11.85 | 11.95 | 77,627 | -0.04(-0.33%) |
Sep 28, 2017 | 11.87 | 11.99 | 11.53 | 11.99 | 30,137 | +0.11(+0.93%) |
Sep 27, 2017 | 11.68 | 11.99 | 11.60 | 11.88 | 64,932 | +0.20(+1.71%) |
Sep 26, 2017 | 11.24 | 11.77 | 11.16 | 11.68 | 58,140 | +0.54(+4.85%) |
Sep 25, 2017 | 10.63 | 11.15 | 10.60 | 11.14 | 135,740 | +0.52(+4.90%) |
Sep 22, 2017 | 10.42 | 10.65 | 10.42 | 10.62 | 485,945 | +0.12(+1.14%) |
Sep 21, 2017 | 10.57 | 10.65 | 10.49 | 10.50 | 112,731 | -0.10(-0.94%) |
Sep 20, 2017 | 10.71 | 10.74 | 10.57 | 10.60 | 38,274 | -0.05(-0.47%) |
Sep 19, 2017 | 10.67 | 10.70 | 10.64 | 10.65 | 37,458 | -0.04(-0.37%) |
Sep 18, 2017 | 10.58 | 10.75 | 10.58 | 10.69 | 34,539 | +0.09(+0.85%) |
Sep 15, 2017 | 10.55 | 10.68 | 10.54 | 10.60 | 180,296 | -0.01(-0.09%) |
Sep 14, 2017 | 10.57 | 10.63 | 10.55 | 10.61 | 12,768 | +0.01(+0.09%) |
Sep 13, 2017 | 10.66 | 10.66 | 10.56 | 10.60 | 27,328 | -0.04(-0.38%) |
Sep 12, 2017 | 10.70 | 10.58 | 10.64 | 15,580 | -0.01(-0.09%) | |
Sep 11, 2017 | 10.69 | 10.69 | 10.59 | 10.65 | 23,364 | +0.07(+0.66%) |
Sep 08, 2017 | 10.66 | 10.66 | 10.54 | 10.58 | 43,564 | +0.04(+0.38%) |
Sep 07, 2017 | 10.60 | 10.68 | 10.49 | 10.54 | 26,734 | +0.02(+0.19%) |
Sep 06, 2017 | 10.50 | 10.66 | 10.42 | 10.52 | 53,674 | +0.02(+0.19%) |
Sep 05, 2017 | 10.49 | 10.67 | 10.45 | 10.50 | 51,474 | +0.01(+0.10%) |
Sep 01, 2017 | 10.39 | 10.50 | 10.29 | 10.49 | 95,373 | +0.20(+1.94%) |
Aug 31, 2017 | 10.40 | 10.42 | 10.22 | 10.29 | 38,569 | -0.09(-0.87%) |
Aug 30, 2017 | 10.26 | 10.41 | 10.24 | 10.38 | 17,850 | +0.09(+0.87%) |
Aug 29, 2017 | 10.10 | 10.37 | 10.10 | 10.29 | 36,549 | +0.13(+1.28%) |
Aug 28, 2017 | 10.16 | 10.19 | 10.10 | 10.16 | 20,417 | -0.10(-0.97%) |
Aug 25, 2017 | 10.03 | 10.27 | 10.03 | 10.26 | 10,709 | +0.13(+1.28%) |
Aug 24, 2017 | 10.06 | 10.19 | 10.05 | 10.13 | 13,737 | +0.08(+0.80%) |
Aug 23, 2017 | 10.24 | 10.37 | 10.00 | 10.05 | 29,193 | -0.32(-3.09%) |
Aug 22, 2017 | 10.22 | 10.37 | 10.16 | 10.37 | 11,610 | +0.26(+2.57%) |
Aug 21, 2017 | 10.19 | 10.33 | 10.09 | 10.11 | 15,605 | -0.22(-2.13%) |
Aug 18, 2017 | 10.14 | 10.34 | 10.14 | 10.33 | 15,791 | +0.07(+0.68%) |
Aug 17, 2017 | 10.33 | 10.34 | 10.23 | 10.26 | 26,972 | -0.11(-1.06%) |
Aug 16, 2017 | 10.47 | 10.55 | 10.37 | 10.37 | 16,021 | -0.11(-1.05%) |
Aug 15, 2017 | 10.50 | 10.50 | 10.43 | 10.48 | 28,335 | -0.02(-0.19%) |
Aug 14, 2017 | 10.21 | 10.50 | 10.21 | 10.50 | 16,680 | +0.24(+2.34%) |
Aug 11, 2017 | 10.17 | 10.31 | 10.08 | 10.26 | 38,286 | +0.06(+0.59%) |
Aug 10, 2017 | 10.00 | 10.25 | 10.00 | 10.20 | 40,066 | +0.17(+1.69%) |
Aug 09, 2017 | 10.09 | 10.20 | 9.980 | 10.03 | 31,670 | -0.18(-1.76%) |
Aug 08, 2017 | 10.18 | 10.39 | 10.05 | 10.21 | 13,673 | -0.04(-0.39%) |
Aug 07, 2017 | 10.42 | 10.42 | 10.10 | 10.25 | 36,900 | -0.18(-1.73%) |
Aug 04, 2017 | 10.30 | 10.63 | 10.23 | 10.43 | 25,115 | +0.20(+1.96%) |
Aug 03, 2017 | 10.00 | 10.23 | 9.800 | 10.23 | 43,854 | +0.22(+2.20%) |
Aug 02, 2017 | 10.26 | 10.26 | 9.980 | 10.01 | 22,830 | -0.26(-2.53%) |
Aug 01, 2017 | 10.09 | 10.30 | 10.09 | 10.27 | 58,237 | +0.21(+2.09%) |
Jul 31, 2017 | 10.05 | 10.13 | 9.935 | 10.06 | 37,174 | +0.01(+0.10%) |
Jul 28, 2017 | 10.05 | 10.12 | 10.00 | 10.05 | 21,808 | -0.10(-0.99%) |
Jul 27, 2017 | 10.40 | 10.44 | 10.11 | 10.15 | 22,659 | -0.27(-2.59%) |
Jul 26, 2017 | 10.46 | 10.52 | 10.40 | 10.42 | 28,958 | -0.05(-0.48%) |
Jul 25, 2017 | 10.31 | 10.58 | 10.31 | 10.47 | 60,859 | +0.16(+1.55%) |
Jul 24, 2017 | 10.37 | 10.37 | 10.26 | 10.31 | 19,403 | -0.07(-0.67%) |
Jul 21, 2017 | 10.61 | 10.61 | 10.38 | 10.38 | 78,216 | -0.11(-1.05%) |
Jul 20, 2017 | 10.80 | 10.80 | 10.41 | 10.49 | 27,293 | -0.31(-2.87%) |
Jul 19, 2017 | 10.65 | 10.88 | 10.65 | 10.80 | 15,934 | +0.14(+1.31%) |
Jul 18, 2017 | 10.66 | 10.67 | 10.57 | 10.66 | 13,857 | -0.03(-0.28%) |
Jul 17, 2017 | 10.72 | 10.84 | 10.56 | 10.69 | 20,060 | -0.04(-0.37%) |
Jul 14, 2017 | 10.62 | 10.78 | 10.48 | 10.73 | 28,016 | +0.03(+0.28%) |
Jul 13, 2017 | 10.61 | 10.74 | 10.46 | 10.70 | 15,658 | +0.12(+1.13%) |
Jul 12, 2017 | 10.57 | 10.71 | 10.48 | 10.58 | 38,324 | +0.18(+1.73%) |
Jul 11, 2017 | 10.46 | 10.57 | 10.22 | 10.40 | 36,171 | -0.01(-0.10%) |
Jul 10, 2017 | 10.23 | 10.50 | 10.18 | 10.41 | 27,357 | +0.12(+1.17%) |
Jul 07, 2017 | 10.21 | 10.33 | 10.21 | 10.29 | 40,903 | +0.09(+0.88%) |
Jul 06, 2017 | 9.970 | 10.30 | 9.900 | 10.20 | 37,767 | +0.12(+1.19%) |
Jul 05, 2017 | 10.11 | 10.12 | 9.930 | 10.08 | 17,727 | -0.04(-0.40%) |
Jul 03, 2017 | 10.24 | 10.24 | 10.00 | 10.12 | 79,236 | +0.00(+0.00%) |
Jun 30, 2017 | 10.08 | 10.24 | 9.980 | 10.12 | 53,145 | +0.15(+1.50%) |
Jun 29, 2017 | 10.03 | 10.04 | 9.870 | 9.970 | 54,060 | -0.07(-0.70%) |
Jun 28, 2017 | 10.01 | 10.07 | 9.900 | 10.04 | 36,850 | +0.10(+1.01%) |
Jun 27, 2017 | 9.950 | 10.05 | 9.930 | 9.940 | 34,938 | -0.02(-0.20%) |
Jun 26, 2017 | 10.07 | 10.11 | 9.930 | 9.960 | 32,140 | -0.09(-0.90%) |
Jun 23, 2017 | 9.990 | 10.30 | 9.990 | 10.05 | 156,917 | -0.11(-1.08%) |
Jun 22, 2017 | 10.08 | 10.22 | 10.08 | 10.16 | 36,604 | +0.10(+0.99%) |
Jun 21, 2017 | 9.950 | 10.25 | 9.950 | 10.06 | 38,205 | +0.11(+1.11%) |
Jun 20, 2017 | 9.820 | 9.970 | 9.700 | 9.950 | 21,903 | +0.12(+1.22%) |
Jun 19, 2017 | 9.680 | 9.870 | 9.680 | 9.830 | 26,606 | +0.22(+2.29%) |
Jun 16, 2017 | 9.690 | 9.850 | 9.550 | 9.610 | 158,937 | -0.22(-2.24%) |
Jun 15, 2017 | 9.750 | 9.890 | 9.750 | 9.830 | 21,981 | -0.01(-0.10%) |
Jun 14, 2017 | 9.960 | 9.960 | 9.760 | 9.840 | 26,239 | -0.05(-0.51%) |
Jun 13, 2017 | 9.850 | 9.960 | 9.680 | 9.890 | 50,030 | +0.00(+0.00%) |
Jun 12, 2017 | 9.890 | 9.930 | 9.840 | 9.890 | 24,954 | +0.01(+0.10%) |
Jun 09, 2017 | 9.900 | 10.06 | 9.820 | 9.880 | 59,506 | -0.02(-0.20%) |
Jun 08, 2017 | 9.790 | 10.03 | 9.730 | 9.900 | 59,390 | +0.13(+1.33%) |
Jun 07, 2017 | 9.890 | 9.890 | 9.670 | 9.770 | 30,346 | -0.11(-1.11%) |
Jun 06, 2017 | 9.830 | 9.939 | 9.750 | 9.880 | 31,806 | -0.01(-0.10%) |
Jun 05, 2017 | 9.780 | 9.990 | 9.645 | 9.890 | 41,359 | +0.15(+1.54%) |
Jun 02, 2017 | 9.760 | 9.920 | 9.320 | 9.740 | 68,789 | -0.31(-3.08%) |
Jun 01, 2017 | 9.750 | 10.29 | 9.720 | 10.05 | 81,023 | +0.14(+1.41%) |
May 31, 2017 | 9.450 | 9.970 | 9.450 | 9.910 | 36,353 | +0.45(+4.76%) |
May 30, 2017 | 9.450 | 9.550 | 9.450 | 9.460 | 11,469 | -0.02(-0.21%) |
May 26, 2017 | 9.470 | 9.570 | 9.440 | 9.480 | 43,607 | -0.02(-0.21%) |
May 25, 2017 | 9.480 | 9.630 | 9.470 | 9.500 | 11,298 | -0.02(-0.21%) |
May 24, 2017 | 9.770 | 9.865 | 9.450 | 9.520 | 22,992 | -0.25(-2.56%) |
May 23, 2017 | 9.830 | 9.930 | 9.690 | 9.770 | 17,897 | +0.06(+0.62%) |
May 22, 2017 | 9.610 | 9.750 | 9.550 | 9.710 | 12,872 | +0.20(+2.10%) |
May 19, 2017 | 9.470 | 9.700 | 9.350 | 9.510 | 91,733 | +0.05(+0.53%) |
May 18, 2017 | 9.450 | 9.640 | 9.450 | 9.460 | 27,915 | +0.00(+0.00%) |
May 17, 2017 | 9.460 | 9.500 | 9.350 | 9.460 | 46,688 | -0.11(-1.15%) |
May 16, 2017 | 9.580 | 9.650 | 9.500 | 9.570 | 50,609 | -0.01(-0.10%) |
May 15, 2017 | 9.940 | 9.975 | 9.500 | 9.580 | 37,884 | -0.26(-2.64%) |
May 12, 2017 | 9.800 | 9.850 | 9.670 | 9.840 | 23,754 | -0.03(-0.30%) |
May 11, 2017 | 9.900 | 9.970 | 9.740 | 9.870 | 24,473 | -0.03(-0.30%) |
May 10, 2017 | 9.920 | 9.990 | 9.580 | 9.900 | 32,945 | +0.08(+0.81%) |
May 09, 2017 | 9.960 | 10.14 | 9.760 | 9.820 | 55,516 | -0.14(-1.41%) |
May 08, 2017 | 9.980 | 10.09 | 9.770 | 9.960 | 74,271 | -0.07(-0.70%) |
May 05, 2017 | 10.12 | 10.22 | 9.900 | 10.03 | 31,062 | +0.05(+0.50%) |
May 04, 2017 | 10.04 | 10.04 | 9.880 | 9.980 | 67,533 | -0.01(-0.10%) |
May 03, 2017 | 9.670 | 10.13 | 9.670 | 9.990 | 91,139 | +0.22(+2.25%) |
May 02, 2017 | 10.12 | 10.12 | 9.700 | 9.770 | 101,854 | -0.11(-1.11%) |
May 01, 2017 | 9.940 | 10.10 | 9.780 | 9.880 | 33,279 | -0.02(-0.20%) |
Apr 28, 2017 | 9.940 | 9.987 | 9.790 | 9.900 | 27,849 | -0.04(-0.40%) |
Apr 27, 2017 | 9.880 | 10.03 | 9.860 | 9.940 | 50,455 | +0.07(+0.71%) |
Apr 26, 2017 | 9.760 | 9.950 | 9.690 | 9.870 | 53,452 | +0.14(+1.44%) |
Apr 25, 2017 | 9.480 | 9.850 | 9.480 | 9.730 | 40,811 | +0.24(+2.53%) |
Apr 24, 2017 | 9.500 | 9.580 | 9.400 | 9.490 | 85,593 | +0.09(+0.96%) |
Apr 21, 2017 | 9.340 | 9.500 | 9.330 | 9.400 | 35,063 | -0.01(-0.11%) |
Apr 20, 2017 | 9.260 | 9.440 | 9.100 | 9.410 | 39,188 | +0.27(+2.95%) |
Apr 19, 2017 | 9.360 | 9.360 | 9.100 | 9.140 | 36,899 | +0.01(+0.11%) |
Apr 18, 2017 | 9.100 | 9.310 | 9.080 | 9.130 | 30,948 | -0.01(-0.11%) |
Apr 17, 2017 | 9.210 | 9.340 | 9.100 | 9.140 | 103,884 | -0.03(-0.33%) |
Apr 13, 2017 | 9.230 | 9.300 | 9.130 | 9.170 | 27,215 | -0.09(-0.97%) |
Apr 12, 2017 | 9.430 | 9.430 | 9.170 | 9.260 | 17,122 | -0.14(-1.49%) |
Apr 11, 2017 | 9.340 | 9.480 | 9.300 | 9.400 | 16,566 | +0.05(+0.53%) |
Apr 10, 2017 | 9.190 | 9.440 | 9.190 | 9.350 | 19,645 | +0.06(+0.65%) |
Apr 07, 2017 | 9.250 | 9.355 | 9.220 | 9.290 | 11,204 | +0.02(+0.22%) |
Apr 06, 2017 | 9.200 | 9.320 | 9.150 | 9.270 | 28,149 | +0.08(+0.87%) |
Apr 05, 2017 | 9.250 | 9.550 | 9.160 | 9.190 | 38,675 | -0.06(-0.65%) |
Apr 04, 2017 | 9.190 | 9.280 | 9.140 | 9.250 | 36,534 | +0.06(+0.65%) |
Apr 03, 2017 | 9.480 | 9.550 | 9.165 | 9.190 | 72,741 | -0.26(-2.75%) |
Mar 31, 2017 | 9.670 | 9.670 | 9.330 | 9.450 | 62,414 | -0.02(-0.21%) |
Mar 30, 2017 | 9.500 | 9.680 | 9.340 | 9.470 | 61,731 | +0.00(+0.00%) |
Mar 29, 2017 | 9.330 | 9.560 | 9.260 | 9.470 | 21,151 | +0.11(+1.18%) |
Mar 28, 2017 | 9.490 | 9.580 | 9.250 | 9.360 | 103,249 | -0.07(-0.74%) |
Mar 27, 2017 | 9.300 | 9.480 | 9.270 | 9.430 | 18,998 | +0.04(+0.43%) |
Mar 24, 2017 | 9.520 | 9.685 | 9.260 | 9.390 | 28,989 | -0.14(-1.47%) |
Mar 23, 2017 | 9.270 | 9.780 | 9.270 | 9.530 | 629,734 | +0.27(+2.92%) |
Mar 22, 2017 | 9.380 | 9.420 | 9.150 | 9.260 | 32,526 | +0.06(+0.65%) |
Mar 21, 2017 | 9.440 | 9.480 | 9.150 | 9.200 | 33,964 | -0.14(-1.50%) |
Mar 20, 2017 | 9.710 | 9.770 | 9.310 | 9.340 | 25,455 | -0.39(-4.01%) |
Mar 17, 2017 | 9.130 | 9.785 | 9.130 | 9.730 | 385,714 | +0.53(+5.76%) |
Mar 16, 2017 | 9.180 | 9.240 | 9.110 | 9.200 | 44,833 | +0.14(+1.55%) |
Mar 15, 2017 | 9.190 | 9.200 | 8.870 | 9.060 | 40,581 | +0.08(+0.89%) |
Mar 14, 2017 | 8.920 | 9.030 | 8.810 | 8.980 | 26,390 | -0.03(-0.33%) |
Mar 13, 2017 | 8.800 | 9.150 | 8.800 | 9.010 | 19,988 | +0.22(+2.50%) |
Mar 10, 2017 | 8.960 | 8.960 | 8.750 | 8.790 | 51,945 | -0.10(-1.12%) |
Mar 09, 2017 | 8.900 | 8.970 | 8.890 | 8.890 | 15,394 | +0.01(+0.11%) |
Mar 08, 2017 | 8.960 | 8.970 | 8.860 | 8.880 | 25,366 | -0.02(-0.22%) |
Mar 07, 2017 | 8.930 | 9.110 | 8.860 | 8.900 | 45,440 | +0.00(+0.00%) |
Mar 06, 2017 | 8.900 | 8.990 | 8.860 | 8.900 | 21,699 | -0.05(-0.56%) |
Mar 03, 2017 | 9.000 | 9.100 | 8.860 | 8.950 | 50,217 | -0.06(-0.67%) |
Mar 02, 2017 | 9.030 | 9.175 | 9.000 | 9.010 | 34,574 | -0.13(-1.42%) |
Mar 01, 2017 | 9.340 | 9.340 | 9.100 | 9.140 | 49,840 | +0.04(+0.44%) |
Feb 28, 2017 | 9.360 | 9.390 | 9.070 | 9.100 | 40,017 | -0.22(-2.36%) |
Feb 27, 2017 | 9.270 | 9.540 | 9.215 | 9.320 | 64,771 | +0.05(+0.54%) |
Feb 24, 2017 | 9.140 | 9.270 | 9.140 | 9.270 | 20,175 | +0.13(+1.42%) |
Feb 23, 2017 | 9.230 | 9.260 | 9.040 | 9.140 | 43,835 | +0.00(+0.00%) |
Feb 22, 2017 | 9.610 | 9.776 | 9.070 | 9.140 | 81,373 | -0.56(-5.77%) |
Feb 21, 2017 | 9.730 | 9.840 | 9.250 | 9.700 | 83,165 | +0.12(+1.25%) |
Feb 17, 2017 | 9.580 | 9.580 | 9.580 | 0 | +0.28(+3.01%) | |
Feb 16, 2017 | 9.580 | 9.880 | 9.240 | 9.300 | 35,780 | -0.44(-4.57%) |
Feb 15, 2017 | 9.510 | 9.990 | 9.420 | 9.745 | 407,088 | +0.23(+2.47%) |
Feb 14, 2017 | 9.410 | 9.525 | 9.000 | 9.510 | 78,627 | +0.09(+0.96%) |
Feb 13, 2017 | 8.810 | 9.590 | 8.740 | 9.420 | 152,543 | +0.64(+7.29%) |
Feb 10, 2017 | 8.909 | 9.070 | 8.600 | 8.780 | 90,878 | -0.12(-1.35%) |
Feb 09, 2017 | 8.930 | 9.150 | 8.800 | 8.900 | 33,855 | +0.03(+0.34%) |
Feb 08, 2017 | 8.880 | 9.070 | 8.740 | 8.870 | 21,619 | -0.04(-0.45%) |
Feb 07, 2017 | 9.060 | 9.060 | 8.840 | 8.910 | 22,372 | -0.07(-0.78%) |
Feb 06, 2017 | 9.530 | 9.530 | 8.830 | 8.980 | 75,317 | -0.38(-4.06%) |
Feb 03, 2017 | 9.590 | 9.590 | 9.280 | 9.360 | 53,019 | -0.09(-0.95%) |
Feb 02, 2017 | 9.620 | 9.670 | 9.400 | 9.450 | 33,154 | -0.21(-2.17%) |
Feb 01, 2017 | 9.840 | 9.965 | 9.640 | 9.660 | 18,796 | -0.07(-0.72%) |
Jan 31, 2017 | 9.780 | 9.890 | 9.470 | 9.730 | 24,814 | -0.14(-1.42%) |
Jan 30, 2017 | 10.07 | 10.11 | 9.690 | 9.870 | 39,504 | -0.30(-2.95%) |
Jan 27, 2017 | 10.15 | 10.25 | 10.01 | 10.17 | 13,698 | -0.02(-0.20%) |
Jan 26, 2017 | 10.10 | 10.30 | 10.02 | 10.19 | 23,156 | -0.09(-0.88%) |
Jan 25, 2017 | 10.22 | 10.35 | 10.17 | 10.28 | 15,530 | +0.16(+1.58%) |
Jan 24, 2017 | 9.960 | 10.21 | 9.890 | 10.12 | 23,535 | +0.05(+0.50%) |
Jan 23, 2017 | 10.15 | 10.41 | 9.870 | 10.07 | 44,804 | -0.08(-0.79%) |
Jan 20, 2017 | 10.24 | 10.38 | 10.01 | 10.15 | 93,535 | -0.15(-1.46%) |
Jan 19, 2017 | 10.26 | 10.45 | 10.01 | 10.30 | 23,603 | +0.01(+0.10%) |
Jan 18, 2017 | 10.28 | 10.33 | 10.01 | 10.29 | 26,083 | +0.10(+0.98%) |
Jan 17, 2017 | 10.36 | 10.45 | 10.14 | 10.19 | 20,390 | -0.38(-3.60%) |
Jan 13, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.03(-0.28%) | |
Jan 12, 2017 | 11.06 | 11.06 | 10.38 | 10.60 | 17,302 | -0.25(-2.30%) |
Jan 11, 2017 | 10.49 | 11.02 | 10.45 | 10.85 | 30,229 | +0.21(+1.97%) |
Jan 10, 2017 | 10.59 | 10.98 | 10.54 | 10.64 | 17,004 | -0.01(-0.09%) |
Jan 09, 2017 | 10.56 | 10.75 | 10.52 | 10.65 | 9,666 | +0.00(+0.00%) |
Jan 06, 2017 | 10.70 | 10.80 | 10.61 | 10.65 | 38,403 | +0.02(+0.19%) |
Jan 05, 2017 | 10.71 | 10.77 | 10.42 | 10.63 | 80,666 | -0.07(-0.65%) |
Jan 04, 2017 | 10.80 | 10.84 | 10.37 | 10.70 | 74,014 | -0.10(-0.93%) |