Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.920 | 10.00 | 9.760 | 9.780 | 247,497 | -0.14(-1.41%) |
Feb 27, 2018 | 10.00 | 10.16 | 9.870 | 9.920 | 169,795 | -0.04(-0.40%) |
Feb 26, 2018 | 9.870 | 10.11 | 9.690 | 9.960 | 188,321 | +0.10(+1.01%) |
Feb 23, 2018 | 9.810 | 9.960 | 9.750 | 9.860 | 212,838 | +0.02(+0.20%) |
Feb 22, 2018 | 10.07 | 10.07 | 9.810 | 9.840 | 160,765 | -0.19(-1.89%) |
Feb 21, 2018 | 9.970 | 10.22 | 9.970 | 10.03 | 133,404 | +0.05(+0.50%) |
Feb 20, 2018 | 9.950 | 10.05 | 9.870 | 9.980 | 172,582 | -0.01(-0.10%) |
Feb 16, 2018 | 9.990 | 9.990 | 9.990 | 0 | +0.20(+2.04%) | |
Feb 15, 2018 | 9.870 | 9.870 | 9.690 | 9.790 | 286,285 | +0.04(+0.41%) |
Feb 14, 2018 | 9.720 | 9.800 | 9.660 | 9.750 | 357,294 | -0.02(-0.20%) |
Feb 13, 2018 | 9.930 | 9.930 | 9.720 | 9.770 | 158,266 | -0.13(-1.31%) |
Feb 12, 2018 | 9.750 | 10.01 | 9.750 | 9.900 | 313,392 | +0.18(+1.85%) |
Feb 09, 2018 | 10.01 | 10.01 | 9.570 | 9.720 | 502,272 | -0.24(-2.41%) |
Feb 08, 2018 | 10.15 | 9.940 | 9.960 | 538,706 | -0.19(-1.87%) | |
Feb 07, 2018 | 10.25 | 10.45 | 10.10 | 10.15 | 226,336 | -0.10(-0.98%) |
Feb 06, 2018 | 9.960 | 10.29 | 9.910 | 10.25 | 422,258 | +0.17(+1.69%) |
Feb 05, 2018 | 10.30 | 10.35 | 9.920 | 10.08 | 350,050 | -0.27(-2.61%) |
Feb 02, 2018 | 10.84 | 10.84 | 10.30 | 10.35 | 431,826 | -0.53(-4.87%) |
Feb 01, 2018 | 10.70 | 10.98 | 10.70 | 10.88 | 940,375 | +0.21(+1.97%) |
Jan 31, 2018 | 10.51 | 10.72 | 10.49 | 10.67 | 733,145 | +0.24(+2.30%) |
Jan 30, 2018 | 10.42 | 10.55 | 10.42 | 10.43 | 623,705 | -0.01(-0.10%) |
Jan 29, 2018 | 11.00 | 11.01 | 10.35 | 10.44 | 1,538,043 | -0.59(-5.35%) |
Jan 26, 2018 | 11.03 | 11.10 | 10.95 | 11.03 | 537,025 | +0.03(+0.27%) |
Jan 25, 2018 | 11.26 | 11.33 | 10.91 | 11.00 | 364,900 | -0.25(-2.22%) |
Jan 24, 2018 | 11.30 | 11.40 | 11.20 | 11.25 | 258,929 | -0.04(-0.35%) |
Jan 23, 2018 | 11.46 | 11.50 | 11.29 | 11.29 | 207,354 | -0.20(-1.74%) |
Jan 22, 2018 | 11.56 | 11.59 | 11.46 | 11.49 | 425,137 | -0.09(-0.78%) |
Jan 19, 2018 | 11.75 | 11.77 | 11.57 | 11.58 | 288,497 | -0.15(-1.28%) |
Jan 18, 2018 | 11.60 | 11.92 | 11.60 | 11.73 | 357,223 | +0.09(+0.77%) |
Jan 17, 2018 | 11.41 | 11.83 | 11.41 | 11.64 | 338,620 | +0.22(+1.93%) |
Jan 16, 2018 | 11.49 | 11.59 | 11.31 | 11.42 | 424,396 | -0.08(-0.70%) |
Jan 15, 2018 | 11.60 | 11.60 | 11.38 | 11.50 | 89,479 | -0.11(-0.95%) |
Jan 12, 2018 | 11.69 | 11.79 | 11.55 | 11.61 | 365,976 | +0.04(+0.35%) |
Jan 11, 2018 | 11.65 | 11.68 | 11.54 | 11.57 | 396,991 | -0.04(-0.34%) |
Jan 10, 2018 | 11.71 | 11.59 | 11.61 | 199,618 | +0.02(+0.17%) | |
Jan 09, 2018 | 11.72 | 11.75 | 11.55 | 11.59 | 344,107 | -0.10(-0.86%) |
Jan 08, 2018 | 11.81 | 11.94 | 11.67 | 11.69 | 438,845 | -0.09(-0.76%) |
Jan 05, 2018 | 11.91 | 11.97 | 11.73 | 11.78 | 425,193 | +0.00(+0.00%) |
Jan 04, 2018 | 11.67 | 12.10 | 11.63 | 11.78 | 360,913 | +0.08(+0.68%) |
Jan 03, 2018 | 11.72 | 11.80 | 11.62 | 11.70 | 469,791 | -0.02(-0.17%) |
Jan 02, 2018 | 11.28 | 11.90 | 11.17 | 11.72 | 497,078 | +0.44(+3.90%) |
Dec 29, 2017 | 11.28 | 11.28 | 11.28 | 0 | +0.49(+4.54%) | |
Dec 28, 2017 | 10.58 | 10.89 | 10.52 | 10.79 | 239,974 | +0.18(+1.70%) |
Dec 27, 2017 | 10.64 | 10.85 | 10.48 | 10.61 | 442,747 | +0.00(+0.00%) |
Dec 22, 2017 | 10.58 | 10.66 | 10.50 | 10.61 | 323,586 | +0.03(+0.28%) |
Dec 21, 2017 | 10.48 | 10.67 | 10.48 | 10.58 | 328,563 | +0.04(+0.38%) |
Dec 20, 2017 | 10.60 | 10.62 | 10.37 | 10.54 | 455,883 | -0.10(-0.94%) |
Dec 19, 2017 | 10.50 | 10.79 | 10.50 | 10.64 | 322,784 | +0.14(+1.33%) |
Dec 18, 2017 | 10.50 | 10.57 | 10.50 | 10.50 | 195,937 | +0.02(+0.19%) |
Dec 15, 2017 | 10.58 | 10.69 | 10.41 | 10.48 | 289,434 | -0.10(-0.95%) |
Dec 14, 2017 | 10.68 | 10.88 | 10.54 | 10.58 | 266,189 | -0.08(-0.75%) |
Dec 13, 2017 | 10.80 | 10.84 | 10.50 | 10.66 | 442,866 | -0.12(-1.11%) |
Dec 12, 2017 | 10.10 | 10.98 | 10.10 | 10.78 | 677,184 | +0.67(+6.63%) |
Dec 11, 2017 | 10.01 | 10.13 | 9.930 | 10.11 | 909,865 | +0.09(+0.90%) |
Dec 08, 2017 | 10.07 | 10.27 | 10.00 | 10.02 | 530,443 | -0.23(-2.24%) |
Dec 07, 2017 | 10.38 | 10.38 | 10.21 | 10.25 | 450,463 | -0.10(-0.97%) |
Dec 06, 2017 | 10.61 | 10.84 | 10.00 | 10.35 | 1,631,787 | -1.55(-13.03%) |
Dec 05, 2017 | 11.75 | 11.95 | 11.71 | 11.90 | 222,182 | +0.15(+1.28%) |
Dec 04, 2017 | 11.68 | 11.87 | 11.55 | 11.75 | 342,159 | +0.29(+2.53%) |
Dec 01, 2017 | 11.31 | 11.60 | 11.20 | 11.46 | 319,000 | +0.15(+1.33%) |
Nov 30, 2017 | 11.41 | 11.48 | 11.26 | 11.31 | 235,558 | -0.06(-0.53%) |
Nov 29, 2017 | 11.23 | 11.43 | 11.17 | 11.37 | 237,407 | +0.16(+1.43%) |
Nov 28, 2017 | 11.20 | 11.23 | 11.19 | 11.21 | 189,995 | +0.04(+0.36%) |
Nov 27, 2017 | 11.29 | 11.03 | 11.17 | 278,229 | -0.14(-1.24%) | |
Nov 24, 2017 | 11.34 | 11.36 | 11.24 | 11.31 | 130,083 | +0.07(+0.62%) |
Nov 23, 2017 | 11.37 | 11.40 | 11.20 | 11.24 | 152,390 | -0.08(-0.71%) |
Nov 22, 2017 | 11.41 | 11.48 | 11.25 | 11.32 | 176,033 | -0.09(-0.79%) |
Nov 21, 2017 | 11.42 | 11.47 | 11.31 | 11.41 | 404,477 | +0.03(+0.26%) |
Nov 20, 2017 | 11.32 | 11.49 | 11.18 | 11.38 | 201,443 | +0.09(+0.80%) |
Nov 17, 2017 | 11.31 | 11.34 | 11.25 | 11.29 | 75,511 | +0.02(+0.18%) |
Nov 16, 2017 | 11.29 | 11.34 | 11.14 | 11.27 | 205,246 | +0.02(+0.18%) |
Nov 15, 2017 | 11.36 | 11.40 | 11.22 | 11.25 | 200,934 | -0.20(-1.75%) |
Nov 14, 2017 | 11.82 | 11.82 | 11.41 | 11.45 | 294,580 | -0.30(-2.55%) |
Nov 13, 2017 | 11.75 | 11.89 | 11.64 | 11.75 | 127,986 | +0.01(+0.09%) |
Nov 10, 2017 | 11.72 | 11.88 | 11.66 | 11.74 | 246,024 | +0.01(+0.09%) |
Nov 09, 2017 | 11.67 | 11.94 | 11.65 | 11.73 | 321,496 | +0.02(+0.17%) |
Nov 08, 2017 | 12.07 | 12.07 | 11.66 | 11.71 | 428,745 | -0.29(-2.42%) |
Nov 07, 2017 | 11.95 | 12.40 | 11.75 | 12.00 | 900,675 | +0.05(+0.42%) |
Nov 06, 2017 | 12.01 | 12.14 | 11.89 | 11.95 | 265,653 | -0.06(-0.50%) |
Nov 03, 2017 | 12.06 | 12.18 | 11.95 | 12.01 | 209,717 | -0.07(-0.58%) |
Nov 02, 2017 | 12.31 | 12.40 | 11.76 | 12.08 | 671,654 | -0.21(-1.71%) |
Nov 01, 2017 | 11.37 | 12.60 | 11.05 | 12.29 | 2,083,601 | +1.02(+9.05%) |
Oct 31, 2017 | 11.45 | 11.17 | 11.27 | 333,981 | +0.09(+0.81%) | |
Oct 30, 2017 | 11.08 | 11.19 | 10.77 | 11.18 | 386,335 | +0.14(+1.27%) |
Oct 27, 2017 | 11.42 | 11.44 | 10.91 | 11.04 | 971,412 | -0.52(-4.50%) |
Oct 26, 2017 | 11.77 | 11.83 | 11.55 | 11.56 | 261,885 | -0.19(-1.62%) |
Oct 25, 2017 | 12.00 | 12.14 | 11.69 | 11.75 | 701,616 | -0.23(-1.92%) |
Oct 24, 2017 | 12.60 | 12.77 | 11.88 | 11.98 | 2,150,396 | +0.23(+1.96%) |
Oct 23, 2017 | 11.94 | 12.24 | 11.35 | 11.75 | 878,811 | -0.21(-1.76%) |
Oct 20, 2017 | 11.83 | 11.97 | 11.73 | 11.96 | 392,356 | +0.11(+0.93%) |
Oct 19, 2017 | 11.89 | 11.99 | 11.79 | 11.85 | 148,932 | -0.08(-0.67%) |
Oct 18, 2017 | 12.02 | 12.05 | 11.84 | 11.93 | 114,473 | -0.06(-0.50%) |
Oct 17, 2017 | 11.70 | 12.02 | 11.70 | 11.99 | 190,319 | +0.25(+2.13%) |
Oct 16, 2017 | 12.16 | 12.22 | 11.62 | 11.74 | 447,094 | -0.56(-4.55%) |
Oct 13, 2017 | 12.22 | 12.40 | 12.12 | 12.30 | 128,436 | +0.10(+0.82%) |
Oct 12, 2017 | 12.22 | 12.36 | 12.10 | 12.20 | 93,324 | -0.07(-0.57%) |
Oct 11, 2017 | 12.10 | 12.45 | 12.00 | 12.27 | 298,117 | +0.18(+1.49%) |
Oct 10, 2017 | 12.07 | 12.13 | 11.90 | 12.09 | 209,864 | -0.12(-0.98%) |
Oct 06, 2017 | 12.35 | 12.36 | 12.11 | 12.21 | 355,682 | -0.15(-1.21%) |
Oct 05, 2017 | 12.47 | 12.60 | 12.34 | 12.36 | 146,207 | -0.16(-1.28%) |
Oct 04, 2017 | 12.58 | 12.68 | 12.37 | 12.52 | 152,575 | -0.11(-0.87%) |
Oct 03, 2017 | 12.88 | 12.96 | 12.59 | 12.63 | 285,522 | -0.35(-2.70%) |
Oct 02, 2017 | 12.72 | 13.05 | 12.58 | 12.98 | 319,454 | +0.27(+2.12%) |
Sep 29, 2017 | 13.07 | 13.23 | 12.56 | 12.71 | 508,129 | -0.42(-3.20%) |
Sep 28, 2017 | 13.25 | 13.43 | 13.07 | 13.13 | 267,900 | -0.14(-1.06%) |
Sep 27, 2017 | 13.28 | 13.40 | 13.25 | 13.27 | 213,866 | +0.00(+0.00%) |
Sep 26, 2017 | 13.30 | 13.31 | 13.00 | 13.27 | 148,610 | -0.05(-0.38%) |
Sep 25, 2017 | 13.11 | 13.35 | 12.84 | 13.32 | 479,759 | +0.33(+2.54%) |
Sep 22, 2017 | 12.75 | 13.43 | 12.74 | 12.99 | 703,478 | +0.23(+1.80%) |
Sep 21, 2017 | 12.54 | 12.90 | 12.54 | 12.76 | 314,046 | +0.17(+1.35%) |
Sep 20, 2017 | 12.50 | 12.68 | 12.45 | 12.59 | 276,767 | +0.21(+1.70%) |
Sep 19, 2017 | 12.40 | 12.51 | 12.30 | 12.38 | 204,101 | -0.02(-0.16%) |
Sep 18, 2017 | 12.27 | 12.70 | 12.25 | 12.40 | 318,854 | +0.06(+0.49%) |
Sep 15, 2017 | 12.35 | 12.43 | 12.14 | 12.34 | 1,138,341 | +0.00(+0.00%) |
Sep 14, 2017 | 12.55 | 12.63 | 12.26 | 12.34 | 359,528 | -0.20(-1.59%) |
Sep 13, 2017 | 12.67 | 12.90 | 12.53 | 12.54 | 303,517 | -0.21(-1.65%) |
Sep 12, 2017 | 12.85 | 12.92 | 12.55 | 12.75 | 429,116 | -0.09(-0.70%) |
Sep 11, 2017 | 12.66 | 12.90 | 12.56 | 12.84 | 474,436 | +0.18(+1.42%) |
Sep 08, 2017 | 12.87 | 12.90 | 12.43 | 12.66 | 557,285 | -0.35(-2.69%) |
Sep 07, 2017 | 13.09 | 12.19 | 13.01 | 1,783,543 | +0.82(+6.73%) | |
Sep 06, 2017 | 10.84 | 12.22 | 10.55 | 12.19 | 1,216,675 | +0.92(+8.16%) |
Sep 05, 2017 | 12.08 | 12.10 | 11.22 | 11.27 | 593,247 | -0.82(-6.78%) |
Sep 01, 2017 | 11.91 | 12.11 | 11.83 | 12.09 | 389,511 | +0.20(+1.68%) |
Aug 31, 2017 | 11.76 | 11.99 | 11.50 | 11.89 | 594,742 | +0.18(+1.54%) |
Aug 30, 2017 | 11.79 | 11.80 | 11.54 | 11.71 | 310,055 | -0.05(-0.43%) |
Aug 29, 2017 | 11.88 | 12.00 | 11.53 | 11.76 | 439,328 | -0.23(-1.92%) |
Aug 28, 2017 | 11.50 | 12.20 | 11.45 | 11.99 | 905,267 | +0.54(+4.72%) |
Aug 25, 2017 | 10.07 | 11.46 | 10.03 | 11.45 | 1,262,803 | +1.42(+14.16%) |
Aug 24, 2017 | 10.63 | 10.69 | 9.990 | 10.03 | 793,830 | -0.57(-5.38%) |
Aug 23, 2017 | 10.24 | 10.62 | 10.24 | 10.60 | 107,848 | +0.33(+3.21%) |
Aug 22, 2017 | 10.09 | 10.29 | 10.01 | 10.27 | 95,655 | +0.20(+1.99%) |
Aug 21, 2017 | 10.17 | 10.32 | 10.05 | 10.07 | 87,073 | -0.08(-0.79%) |
Aug 18, 2017 | 10.00 | 10.20 | 9.900 | 10.15 | 172,207 | +0.14(+1.40%) |
Aug 17, 2017 | 10.00 | 10.18 | 9.990 | 10.01 | 452,122 | -0.04(-0.40%) |
Aug 16, 2017 | 10.15 | 10.21 | 10.02 | 10.05 | 473,279 | -0.17(-1.66%) |
Aug 15, 2017 | 10.64 | 10.64 | 10.18 | 10.22 | 431,996 | -0.32(-3.04%) |
Aug 14, 2017 | 10.60 | 10.68 | 10.52 | 10.54 | 258,460 | -0.25(-2.32%) |
Aug 11, 2017 | 11.00 | 11.00 | 10.60 | 10.79 | 183,505 | -0.21(-1.91%) |
Aug 10, 2017 | 11.00 | 11.11 | 10.91 | 11.00 | 209,256 | -0.03(-0.27%) |
Aug 09, 2017 | 11.09 | 11.17 | 10.99 | 11.03 | 214,732 | -0.10(-0.90%) |
Aug 08, 2017 | 11.25 | 11.25 | 11.07 | 11.13 | 147,113 | +0.01(+0.09%) |
Aug 04, 2017 | 11.44 | 11.44 | 11.08 | 11.12 | 114,675 | -0.23(-2.03%) |
Aug 03, 2017 | 11.38 | 11.43 | 11.33 | 11.35 | 218,773 | -0.01(-0.09%) |
Aug 02, 2017 | 11.23 | 11.40 | 11.04 | 11.36 | 209,169 | +0.15(+1.34%) |
Aug 01, 2017 | 10.82 | 11.25 | 10.80 | 11.21 | 390,111 | +0.54(+5.06%) |
Jul 31, 2017 | 10.72 | 10.92 | 10.65 | 10.67 | 291,003 | +0.07(+0.66%) |
Jul 28, 2017 | 10.88 | 10.88 | 10.50 | 10.60 | 294,398 | -0.17(-1.58%) |
Jul 27, 2017 | 11.10 | 11.25 | 10.70 | 10.77 | 307,079 | -0.32(-2.89%) |
Jul 26, 2017 | 10.99 | 11.14 | 10.98 | 11.09 | 270,427 | +0.14(+1.28%) |
Jul 25, 2017 | 10.96 | 11.11 | 10.86 | 10.95 | 119,402 | -0.02(-0.18%) |
Jul 24, 2017 | 11.00 | 11.00 | 10.90 | 10.97 | 128,856 | -0.03(-0.27%) |
Jul 21, 2017 | 11.00 | 11.17 | 10.92 | 11.00 | 359,228 | -0.12(-1.08%) |
Jul 20, 2017 | 10.90 | 11.22 | 10.87 | 11.12 | 833,090 | +0.13(+1.18%) |
Jul 19, 2017 | 11.40 | 11.47 | 10.90 | 10.99 | 806,924 | -0.31(-2.74%) |
Jul 18, 2017 | 11.18 | 11.35 | 11.07 | 11.30 | 367,300 | +0.14(+1.25%) |
Jul 17, 2017 | 11.16 | 11.22 | 11.01 | 11.16 | 154,679 | +0.09(+0.81%) |
Jul 14, 2017 | 11.11 | 11.14 | 11.00 | 11.07 | 240,095 | -0.04(-0.36%) |
Jul 13, 2017 | 10.94 | 11.19 | 10.74 | 11.11 | 402,834 | +0.40(+3.73%) |
Jul 12, 2017 | 10.81 | 10.81 | 10.59 | 10.71 | 171,447 | +0.01(+0.09%) |
Jul 11, 2017 | 10.89 | 10.94 | 10.65 | 10.70 | 180,146 | -0.04(-0.37%) |
Jul 10, 2017 | 10.90 | 11.15 | 10.74 | 10.74 | 295,477 | -0.19(-1.74%) |
Jul 07, 2017 | 11.02 | 11.10 | 10.78 | 10.93 | 192,006 | -0.13(-1.18%) |
Jul 06, 2017 | 11.31 | 11.31 | 10.89 | 11.06 | 287,831 | -0.23(-2.04%) |
Jul 05, 2017 | 11.30 | 11.35 | 11.09 | 11.29 | 296,465 | +0.00(+0.00%) |
Jul 04, 2017 | 11.73 | 11.73 | 11.15 | 11.29 | 89,149 | -0.28(-2.42%) |
Jul 03, 2017 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 11.39 | 11.62 | 11.39 | 11.57 | 202,622 | +0.19(+1.67%) |
Jun 29, 2017 | 11.71 | 11.79 | 11.18 | 11.38 | 329,565 | -0.37(-3.15%) |
Jun 28, 2017 | 11.74 | 11.92 | 11.60 | 11.75 | 378,272 | -0.03(-0.25%) |
Jun 27, 2017 | 11.86 | 11.90 | 11.55 | 11.78 | 292,449 | +0.00(+0.00%) |
Jun 26, 2017 | 11.38 | 11.88 | 11.28 | 11.78 | 498,139 | +0.49(+4.34%) |
Jun 23, 2017 | 12.05 | 12.39 | 10.74 | 11.29 | 1,238,549 | -0.64(-5.36%) |
Jun 22, 2017 | 10.90 | 12.00 | 10.84 | 11.93 | 1,120,534 | +1.07(+9.85%) |
Jun 21, 2017 | 10.47 | 10.86 | 10.33 | 10.86 | 1,624,896 | +0.53(+5.13%) |
Jun 20, 2017 | 10.49 | 10.50 | 10.08 | 10.33 | 1,438,820 | +0.11(+1.08%) |
Jun 19, 2017 | 9.690 | 10.45 | 9.670 | 10.22 | 2,611,392 | +1.34(+15.09%) |
Jun 16, 2017 | 8.450 | 8.910 | 8.080 | 8.880 | 1,351,769 | +0.42(+4.96%) |
Jun 15, 2017 | 8.550 | 8.600 | 8.230 | 8.460 | 673,372 | -0.13(-1.51%) |
Jun 14, 2017 | 8.650 | 8.720 | 8.510 | 8.590 | 743,646 | -0.03(-0.35%) |
Jun 13, 2017 | 8.840 | 8.840 | 8.580 | 8.620 | 884,274 | -0.13(-1.49%) |
Jun 12, 2017 | 8.790 | 8.940 | 8.680 | 8.750 | 1,077,916 | +0.14(+1.63%) |
Jun 09, 2017 | 9.170 | 9.170 | 8.440 | 8.610 | 2,352,180 | -1.01(-10.50%) |
Jun 08, 2017 | 9.800 | 9.850 | 9.600 | 9.620 | 318,378 | -0.11(-1.13%) |
Jun 07, 2017 | 9.730 | 9.850 | 9.700 | 9.730 | 293,824 | +0.00(+0.00%) |
Jun 06, 2017 | 10.23 | 10.23 | 9.710 | 9.730 | 688,370 | -0.35(-3.47%) |
Jun 05, 2017 | 10.25 | 10.38 | 10.02 | 10.08 | 127,628 | -0.17(-1.66%) |
Jun 02, 2017 | 10.19 | 10.53 | 10.17 | 10.25 | 391,536 | +0.05(+0.49%) |
Jun 01, 2017 | 10.22 | 10.28 | 10.04 | 10.20 | 337,225 | +0.03(+0.29%) |
May 31, 2017 | 9.980 | 10.25 | 9.950 | 10.17 | 331,343 | +0.17(+1.70%) |
May 30, 2017 | 10.04 | 10.05 | 9.950 | 10.00 | 137,430 | -0.06(-0.60%) |
May 29, 2017 | 10.06 | 10.20 | 10.03 | 10.06 | 138,291 | +0.00(+0.00%) |
May 26, 2017 | 10.06 | 10.10 | 9.960 | 10.06 | 385,038 | +0.00(+0.00%) |
May 25, 2017 | 9.810 | 10.07 | 9.770 | 10.06 | 347,298 | +0.26(+2.65%) |
May 24, 2017 | 10.01 | 10.01 | 9.750 | 9.800 | 299,718 | -0.18(-1.80%) |
May 23, 2017 | 10.15 | 10.15 | 9.930 | 9.980 | 200,768 | -0.06(-0.60%) |
May 19, 2017 | 10.07 | 10.17 | 9.860 | 10.04 | 246,049 | +0.05(+0.50%) |
May 18, 2017 | 9.970 | 10.10 | 9.750 | 9.990 | 327,295 | +0.03(+0.30%) |
May 17, 2017 | 10.00 | 10.07 | 9.920 | 9.960 | 342,040 | -0.06(-0.60%) |
May 16, 2017 | 10.29 | 10.30 | 9.940 | 10.02 | 384,516 | -0.27(-2.62%) |
May 15, 2017 | 10.32 | 10.33 | 10.21 | 10.29 | 447,902 | +0.09(+0.88%) |
May 12, 2017 | 10.21 | 10.29 | 9.780 | 10.20 | 778,442 | -0.49(-4.58%) |
May 11, 2017 | 11.20 | 11.35 | 10.65 | 10.69 | 469,341 | -0.63(-5.57%) |
May 10, 2017 | 11.41 | 11.50 | 11.30 | 11.32 | 219,052 | -0.06(-0.53%) |
May 09, 2017 | 11.47 | 11.50 | 11.31 | 11.38 | 208,534 | -0.05(-0.44%) |
May 08, 2017 | 11.27 | 11.67 | 11.23 | 11.43 | 229,123 | +0.12(+1.06%) |
May 05, 2017 | 11.32 | 11.45 | 11.24 | 11.31 | 133,903 | -0.04(-0.35%) |
May 04, 2017 | 11.58 | 11.58 | 11.24 | 11.35 | 495,599 | -0.24(-2.07%) |
May 03, 2017 | 12.40 | 12.40 | 11.51 | 11.59 | 593,110 | -0.88(-7.06%) |
May 02, 2017 | 12.50 | 12.58 | 12.41 | 12.47 | 211,305 | -0.06(-0.48%) |
May 01, 2017 | 12.43 | 12.56 | 12.33 | 12.53 | 235,215 | +0.05(+0.40%) |
Apr 28, 2017 | 12.14 | 12.49 | 12.03 | 12.48 | 278,729 | +0.30(+2.46%) |
Apr 27, 2017 | 12.27 | 12.28 | 12.16 | 12.18 | 249,431 | +0.14(+1.16%) |
Apr 26, 2017 | 12.05 | 12.23 | 12.00 | 12.04 | 314,511 | -0.09(-0.74%) |
Apr 25, 2017 | 11.85 | 12.37 | 11.78 | 12.13 | 585,162 | +0.29(+2.45%) |
Apr 24, 2017 | 12.00 | 12.02 | 11.80 | 11.84 | 252,617 | -0.11(-0.92%) |
Apr 21, 2017 | 11.84 | 12.09 | 11.70 | 11.95 | 710,935 | -0.19(-1.57%) |
Apr 20, 2017 | 12.41 | 12.45 | 12.05 | 12.14 | 282,992 | -0.34(-2.72%) |
Apr 19, 2017 | 12.13 | 12.69 | 12.13 | 12.48 | 552,400 | +0.34(+2.80%) |
Apr 18, 2017 | 12.11 | 12.21 | 12.02 | 12.14 | 279,061 | -0.02(-0.16%) |
Apr 17, 2017 | 12.02 | 12.30 | 12.02 | 12.16 | 426,500 | +0.13(+1.08%) |
Apr 13, 2017 | 12.00 | 12.07 | 11.91 | 12.03 | 330,717 | +0.07(+0.59%) |
Apr 12, 2017 | 11.80 | 12.20 | 11.40 | 11.96 | 516,879 | +0.07(+0.59%) |
Apr 11, 2017 | 11.05 | 12.04 | 11.03 | 11.89 | 1,336,203 | +0.88(+7.99%) |
Apr 10, 2017 | 10.71 | 11.07 | 10.64 | 11.01 | 345,086 | +0.30(+2.80%) |
Apr 07, 2017 | 10.56 | 10.79 | 10.30 | 10.71 | 416,728 | +0.25(+2.39%) |
Apr 06, 2017 | 10.63 | 10.74 | 10.28 | 10.46 | 342,372 | +0.01(+0.10%) |
Apr 05, 2017 | 9.400 | 10.75 | 9.400 | 10.45 | 1,779,810 | +0.75(+7.73%) |
Apr 04, 2017 | 9.990 | 9.990 | 9.630 | 9.700 | 841,520 | -0.24(-2.41%) |
Apr 03, 2017 | 10.84 | 10.90 | 9.920 | 9.940 | 998,776 | -0.87(-8.05%) |
Mar 31, 2017 | 10.75 | 10.89 | 10.42 | 10.81 | 720,670 | +0.16(+1.50%) |
Mar 30, 2017 | 10.32 | 10.65 | 10.31 | 10.65 | 552,046 | +0.40(+3.90%) |
Mar 29, 2017 | 10.07 | 10.28 | 10.04 | 10.25 | 482,545 | +0.17(+1.69%) |
Mar 28, 2017 | 10.04 | 10.10 | 9.870 | 10.08 | 378,489 | +0.06(+0.60%) |
Mar 27, 2017 | 9.860 | 10.06 | 9.780 | 10.02 | 321,699 | +0.16(+1.62%) |
Mar 24, 2017 | 10.15 | 10.15 | 9.830 | 9.860 | 375,625 | -0.21(-2.09%) |
Mar 23, 2017 | 9.960 | 10.10 | 9.930 | 10.07 | 300,436 | +0.11(+1.10%) |
Mar 22, 2017 | 10.15 | 9.830 | 9.960 | 652,711 | -0.19(-1.87%) | |
Mar 21, 2017 | 10.51 | 10.53 | 10.11 | 10.15 | 408,424 | -0.29(-2.78%) |
Mar 20, 2017 | 10.85 | 10.85 | 10.41 | 10.44 | 587,568 | -0.39(-3.60%) |
Mar 17, 2017 | 11.21 | 11.23 | 10.76 | 10.83 | 843,395 | -0.32(-2.87%) |
Mar 16, 2017 | 11.60 | 11.62 | 11.13 | 11.15 | 503,135 | -0.46(-3.96%) |
Mar 15, 2017 | 11.89 | 11.92 | 11.38 | 11.61 | 671,200 | -0.14(-1.19%) |
Mar 14, 2017 | 11.83 | 11.88 | 11.62 | 11.75 | 370,903 | -0.14(-1.18%) |
Mar 13, 2017 | 11.57 | 11.96 | 11.55 | 11.89 | 405,094 | +0.33(+2.85%) |
Mar 10, 2017 | 11.62 | 11.64 | 11.45 | 11.56 | 404,967 | -0.04(-0.34%) |
Mar 09, 2017 | 11.74 | 11.87 | 11.58 | 11.60 | 352,730 | -0.17(-1.44%) |
Mar 08, 2017 | 11.60 | 11.80 | 11.60 | 11.77 | 598,401 | +0.16(+1.38%) |
Mar 07, 2017 | 11.81 | 11.99 | 11.58 | 11.61 | 446,643 | -0.25(-2.11%) |
Mar 06, 2017 | 11.83 | 11.95 | 11.61 | 11.86 | 458,960 | +0.01(+0.08%) |
Mar 03, 2017 | 12.00 | 12.22 | 11.57 | 11.85 | 1,563,670 | -0.40(-3.27%) |
Mar 02, 2017 | 12.44 | 12.46 | 12.14 | 12.25 | 424,906 | -0.18(-1.45%) |