Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.92 | 15.31 | 14.87 | 15.20 | 119,320 | +0.36(+2.39%) |
Sep 28, 2017 | 14.51 | 15.02 | 14.46 | 14.84 | 98,907 | +0.32(+2.21%) |
Sep 27, 2017 | 14.47 | 14.68 | 14.27 | 14.52 | 81,608 | +0.10(+0.66%) |
Sep 26, 2017 | 14.40 | 14.46 | 14.21 | 14.42 | 59,472 | +0.08(+0.52%) |
Sep 25, 2017 | 14.56 | 14.61 | 14.21 | 14.35 | 41,328 | -0.23(-1.55%) |
Sep 22, 2017 | 14.42 | 14.66 | 14.34 | 14.57 | 61,441 | +0.12(+0.85%) |
Sep 21, 2017 | 14.34 | 14.70 | 14.19 | 14.45 | 64,066 | +0.18(+1.24%) |
Sep 20, 2017 | 14.49 | 14.59 | 14.16 | 14.27 | 68,320 | -0.21(-1.46%) |
Sep 19, 2017 | 14.38 | 14.55 | 13.99 | 14.49 | 86,385 | +0.12(+0.81%) |
Sep 18, 2017 | 13.95 | 14.68 | 13.95 | 14.37 | 103,467 | +0.22(+1.54%) |
Sep 15, 2017 | 13.28 | 14.16 | 13.21 | 14.15 | 150,397 | +0.63(+4.70%) |
Sep 14, 2017 | 13.30 | 13.57 | 13.26 | 13.52 | 83,659 | +0.25(+1.90%) |
Sep 13, 2017 | 13.02 | 13.31 | 12.92 | 13.26 | 74,345 | +0.25(+1.94%) |
Sep 12, 2017 | 12.89 | 13.03 | 12.74 | 13.01 | 268,015 | +0.12(+0.95%) |
Sep 11, 2017 | 12.81 | 12.95 | 12.73 | 12.89 | 43,433 | +0.14(+1.07%) |
Sep 08, 2017 | 12.57 | 12.95 | 12.53 | 12.75 | 61,072 | +0.12(+0.92%) |
Sep 07, 2017 | 12.59 | 12.80 | 12.30 | 12.64 | 36,214 | +0.09(+0.71%) |
Sep 06, 2017 | 12.85 | 12.90 | 12.52 | 12.55 | 37,958 | -0.20(-1.55%) |
Sep 05, 2017 | 12.67 | 12.92 | 12.48 | 12.74 | 83,500 | +0.08(+0.59%) |
Sep 01, 2017 | 12.57 | 13.07 | 12.57 | 12.67 | 88,570 | +0.15(+1.20%) |
Aug 31, 2017 | 12.74 | 12.90 | 12.42 | 12.52 | 218,246 | -0.15(-1.19%) |
Aug 30, 2017 | 12.46 | 12.72 | 12.32 | 12.67 | 151,974 | +0.30(+2.43%) |
Aug 29, 2017 | 12.08 | 12.51 | 11.91 | 12.37 | 143,475 | +0.18(+1.51%) |
Aug 28, 2017 | 12.10 | 12.20 | 11.88 | 12.19 | 72,199 | +0.17(+1.42%) |
Aug 25, 2017 | 11.82 | 12.29 | 11.82 | 12.01 | 111,622 | +0.20(+1.73%) |
Aug 24, 2017 | 11.91 | 11.91 | 11.70 | 11.81 | 52,201 | -0.03(-0.29%) |
Aug 23, 2017 | 11.86 | 11.95 | 11.67 | 11.84 | 147,742 | -0.01(-0.12%) |
Aug 22, 2017 | 11.96 | 11.97 | 11.78 | 11.86 | 229,733 | -0.01(-0.06%) |
Aug 21, 2017 | 11.74 | 12.01 | 11.74 | 11.86 | 131,321 | +0.02(+0.17%) |
Aug 18, 2017 | 11.71 | 11.95 | 11.71 | 11.84 | 122,731 | +0.05(+0.46%) |
Aug 17, 2017 | 11.84 | 11.95 | 11.63 | 11.79 | 124,691 | -0.08(-0.69%) |
Aug 16, 2017 | 11.75 | 12.01 | 11.73 | 11.87 | 205,865 | +0.20(+1.70%) |
Aug 15, 2017 | 11.99 | 12.04 | 11.62 | 11.67 | 139,830 | -0.35(-2.90%) |
Aug 14, 2017 | 11.52 | 12.24 | 11.50 | 12.02 | 419,435 | +0.57(+4.95%) |
Aug 11, 2017 | 11.72 | 11.75 | 11.03 | 11.45 | 297,824 | -0.24(-2.04%) |
Aug 10, 2017 | 14.13 | 14.13 | 11.61 | 11.69 | 494,475 | -3.39(-22.49%) |
Aug 09, 2017 | 15.02 | 15.21 | 14.75 | 15.09 | 96,130 | -0.02(-0.14%) |
Aug 08, 2017 | 15.20 | 15.41 | 15.03 | 15.11 | 105,095 | -0.09(-0.58%) |
Aug 07, 2017 | 15.07 | 15.36 | 14.98 | 15.20 | 80,331 | +0.14(+0.91%) |
Aug 04, 2017 | 14.87 | 15.10 | 14.73 | 15.06 | 76,335 | +0.25(+1.71%) |
Aug 03, 2017 | 14.75 | 15.03 | 14.69 | 14.81 | 96,311 | -0.16(-1.05%) |
Aug 02, 2017 | 15.09 | 15.31 | 14.61 | 14.96 | 153,105 | -0.25(-1.62%) |
Aug 01, 2017 | 15.60 | 15.62 | 14.87 | 15.21 | 348,514 | -0.20(-1.33%) |
Jul 31, 2017 | 15.17 | 15.48 | 15.04 | 15.41 | 139,351 | +0.25(+1.67%) |
Jul 28, 2017 | 15.03 | 15.56 | 14.69 | 15.16 | 150,351 | +0.15(+1.00%) |
Jul 27, 2017 | 14.99 | 15.10 | 14.77 | 15.01 | 154,816 | +0.05(+0.32%) |
Jul 26, 2017 | 15.67 | 15.67 | 14.81 | 14.96 | 202,469 | -0.54(-3.48%) |
Jul 25, 2017 | 14.23 | 15.58 | 13.93 | 15.50 | 372,040 | +1.35(+9.55%) |
Jul 24, 2017 | 14.34 | 14.34 | 14.04 | 14.15 | 79,615 | -0.18(-1.24%) |
Jul 21, 2017 | 14.53 | 14.62 | 14.19 | 14.33 | 96,574 | -0.22(-1.50%) |
Jul 20, 2017 | 14.64 | 14.26 | 14.55 | 127,556 | +0.14(+0.95%) | |
Jul 19, 2017 | 14.16 | 14.47 | 14.03 | 14.41 | 139,548 | +0.29(+2.03%) |
Jul 18, 2017 | 14.06 | 14.17 | 13.84 | 14.12 | 85,077 | +0.04(+0.29%) |
Jul 17, 2017 | 13.93 | 14.31 | 13.84 | 14.08 | 123,875 | +0.10(+0.68%) |
Jul 14, 2017 | 13.88 | 14.13 | 13.79 | 13.99 | 95,739 | +0.10(+0.69%) |
Jul 13, 2017 | 13.80 | 14.01 | 13.64 | 13.89 | 104,168 | +0.05(+0.35%) |
Jul 12, 2017 | 13.35 | 14.32 | 13.35 | 13.84 | 171,730 | +0.56(+4.21%) |
Jul 11, 2017 | 13.51 | 13.51 | 13.20 | 13.28 | 92,564 | -0.15(-1.12%) |
Jul 10, 2017 | 13.28 | 13.76 | 13.28 | 13.43 | 163,399 | -0.13(-0.96%) |
Jul 07, 2017 | 12.58 | 13.58 | 12.55 | 13.56 | 366,047 | +0.98(+7.81%) |
Jul 06, 2017 | 12.47 | 12.66 | 12.43 | 12.58 | 90,031 | -0.05(-0.43%) |
Jul 05, 2017 | 12.55 | 12.77 | 12.42 | 12.64 | 50,686 | -0.02(-0.16%) |
Jul 03, 2017 | 12.33 | 12.69 | 12.32 | 12.66 | 61,520 | +0.23(+1.81%) |
Jun 30, 2017 | 12.59 | 12.60 | 12.30 | 12.43 | 62,988 | -0.07(-0.55%) |
Jun 29, 2017 | 12.69 | 12.70 | 12.32 | 12.50 | 56,985 | -0.18(-1.40%) |
Jun 28, 2017 | 12.44 | 12.78 | 12.34 | 12.68 | 162,272 | +0.24(+1.92%) |
Jun 27, 2017 | 12.44 | 12.49 | 12.19 | 12.44 | 124,511 | +0.00(+0.00%) |
Jun 26, 2017 | 12.46 | 12.56 | 12.23 | 12.44 | 57,004 | +0.09(+0.72%) |
Jun 23, 2017 | 12.34 | 12.55 | 11.97 | 12.35 | 51,915 | +0.01(+0.06%) |
Jun 22, 2017 | 12.12 | 12.40 | 11.94 | 12.34 | 67,182 | +0.31(+2.55%) |
Jun 21, 2017 | 12.40 | 12.41 | 12.00 | 12.04 | 118,424 | -0.40(-3.24%) |
Jun 20, 2017 | 12.43 | 12.57 | 12.36 | 12.44 | 94,649 | -0.02(-0.16%) |
Jun 19, 2017 | 12.64 | 12.67 | 12.34 | 12.46 | 74,745 | -0.17(-1.35%) |
Jun 16, 2017 | 11.84 | 12.64 | 11.75 | 12.63 | 314,849 | +0.78(+6.57%) |
Jun 15, 2017 | 11.76 | 11.93 | 11.72 | 11.85 | 97,464 | -0.01(-0.06%) |
Jun 14, 2017 | 12.06 | 12.10 | 11.72 | 11.86 | 71,435 | -0.13(-1.08%) |
Jun 13, 2017 | 12.06 | 12.11 | 11.69 | 11.99 | 103,812 | +0.01(+0.11%) |
Jun 12, 2017 | 12.16 | 12.19 | 11.82 | 11.97 | 111,359 | -0.20(-1.63%) |
Jun 09, 2017 | 12.23 | 12.36 | 11.98 | 12.17 | 143,189 | -0.05(-0.45%) |
Jun 08, 2017 | 12.04 | 12.29 | 11.98 | 12.23 | 96,117 | +0.17(+1.42%) |
Jun 07, 2017 | 12.05 | 12.16 | 11.81 | 12.06 | 79,590 | +0.00(+0.00%) |
Jun 06, 2017 | 11.83 | 12.12 | 11.71 | 12.06 | 98,214 | +0.18(+1.55%) |
Jun 05, 2017 | 11.81 | 11.99 | 11.58 | 11.87 | 185,284 | +0.05(+0.46%) |
Jun 02, 2017 | 12.06 | 12.24 | 11.76 | 11.82 | 270,644 | -0.24(-1.99%) |
Jun 01, 2017 | 11.86 | 12.13 | 11.74 | 12.06 | 171,636 | +0.23(+1.98%) |
May 31, 2017 | 11.95 | 11.95 | 11.56 | 11.82 | 126,512 | -0.12(-0.98%) |
May 30, 2017 | 11.66 | 12.04 | 11.41 | 11.94 | 173,745 | +0.27(+2.28%) |
May 26, 2017 | 11.21 | 11.71 | 11.13 | 11.67 | 216,624 | +0.45(+3.99%) |
May 25, 2017 | 10.87 | 11.32 | 10.84 | 11.23 | 115,361 | +0.36(+3.28%) |
May 24, 2017 | 11.05 | 11.20 | 10.74 | 10.87 | 95,292 | -0.18(-1.64%) |
May 23, 2017 | 10.97 | 11.06 | 10.84 | 11.05 | 59,563 | +0.08(+0.77%) |
May 22, 2017 | 11.19 | 11.19 | 10.91 | 10.97 | 72,908 | -0.07(-0.65%) |
May 19, 2017 | 10.83 | 11.27 | 10.83 | 11.04 | 79,174 | +0.26(+2.41%) |
May 18, 2017 | 10.88 | 11.03 | 10.77 | 10.78 | 54,519 | -0.04(-0.36%) |
May 17, 2017 | 11.08 | 11.25 | 10.81 | 10.82 | 84,725 | -0.45(-3.97%) |
May 16, 2017 | 10.97 | 11.34 | 10.86 | 11.27 | 85,665 | +0.29(+2.66%) |
May 15, 2017 | 11.01 | 11.28 | 10.92 | 10.97 | 189,797 | -0.10(-0.94%) |
May 12, 2017 | 11.27 | 11.36 | 11.05 | 11.08 | 110,898 | -0.18(-1.61%) |
May 11, 2017 | 11.71 | 11.80 | 11.23 | 11.26 | 122,575 | -0.42(-3.56%) |
May 10, 2017 | 11.75 | 11.99 | 11.57 | 11.67 | 214,129 | -0.06(-0.50%) |
May 09, 2017 | 13.26 | 13.26 | 11.65 | 11.73 | 215,827 | -0.42(-3.47%) |
May 08, 2017 | 11.97 | 12.24 | 11.82 | 12.15 | 119,263 | +0.26(+2.18%) |
May 05, 2017 | 11.78 | 11.96 | 11.69 | 11.89 | 57,532 | +0.03(+0.27%) |
May 04, 2017 | 12.35 | 12.74 | 11.75 | 11.86 | 244,683 | -0.88(-6.92%) |
May 03, 2017 | 12.28 | 12.82 | 12.15 | 12.74 | 334,284 | +0.47(+3.81%) |
May 02, 2017 | 12.60 | 12.69 | 12.19 | 12.28 | 86,206 | -0.30(-2.42%) |
May 01, 2017 | 12.59 | 12.76 | 12.28 | 12.58 | 112,014 | -0.01(-0.05%) |
Apr 28, 2017 | 12.16 | 12.65 | 11.99 | 12.59 | 186,666 | +0.42(+3.47%) |
Apr 27, 2017 | 11.84 | 12.24 | 11.84 | 12.17 | 117,841 | +0.29(+2.46%) |
Apr 26, 2017 | 11.72 | 11.91 | 11.72 | 11.88 | 59,238 | +0.16(+1.33%) |
Apr 25, 2017 | 11.59 | 11.91 | 11.58 | 11.72 | 111,946 | +0.23(+1.98%) |
Apr 24, 2017 | 11.48 | 11.69 | 11.39 | 11.49 | 112,065 | +0.05(+0.45%) |
Apr 21, 2017 | 11.41 | 11.55 | 11.30 | 11.44 | 150,482 | -0.08(-0.68%) |
Apr 20, 2017 | 11.08 | 11.64 | 10.93 | 11.52 | 112,712 | +0.46(+4.17%) |
Apr 19, 2017 | 11.44 | 11.49 | 11.00 | 11.06 | 228,007 | -0.38(-3.29%) |
Apr 18, 2017 | 11.47 | 11.61 | 11.39 | 11.43 | 100,937 | -0.12(-1.07%) |
Apr 17, 2017 | 11.49 | 11.65 | 11.43 | 11.56 | 74,067 | +0.11(+0.96%) |
Apr 13, 2017 | 11.49 | 11.59 | 11.38 | 11.45 | 86,231 | -0.06(-0.51%) |
Apr 12, 2017 | 11.91 | 11.91 | 11.48 | 11.51 | 104,444 | -0.44(-3.69%) |
Apr 11, 2017 | 11.96 | 12.08 | 11.88 | 11.95 | 104,389 | -0.04(-0.32%) |
Apr 10, 2017 | 12.06 | 12.43 | 11.91 | 11.99 | 178,852 | -0.08(-0.70%) |
Apr 07, 2017 | 12.10 | 12.26 | 11.97 | 12.07 | 120,892 | -0.03(-0.27%) |
Apr 06, 2017 | 11.76 | 12.23 | 11.71 | 12.10 | 175,345 | +0.34(+2.92%) |
Apr 05, 2017 | 12.05 | 12.20 | 11.68 | 11.76 | 248,021 | -0.26(-2.16%) |
Apr 04, 2017 | 11.93 | 12.15 | 11.88 | 12.02 | 149,870 | +0.11(+0.93%) |
Apr 03, 2017 | 12.02 | 12.05 | 11.77 | 11.91 | 194,093 | -0.10(-0.86%) |
Mar 31, 2017 | 11.87 | 12.15 | 11.69 | 12.01 | 152,160 | +0.16(+1.31%) |
Mar 30, 2017 | 11.62 | 11.87 | 11.60 | 11.86 | 97,047 | +0.22(+1.90%) |
Mar 29, 2017 | 11.59 | 11.69 | 11.52 | 11.63 | 108,348 | +0.07(+0.62%) |
Mar 28, 2017 | 11.54 | 11.68 | 11.41 | 11.56 | 85,488 | +0.01(+0.06%) |
Mar 27, 2017 | 11.34 | 11.67 | 11.21 | 11.56 | 193,671 | +0.17(+1.48%) |
Mar 24, 2017 | 11.69 | 11.73 | 11.33 | 11.39 | 243,324 | -0.29(-2.45%) |
Mar 23, 2017 | 11.58 | 11.81 | 11.49 | 11.67 | 151,855 | +0.08(+0.73%) |
Mar 22, 2017 | 11.17 | 11.61 | 11.17 | 11.59 | 229,957 | +0.43(+3.90%) |
Mar 21, 2017 | 11.94 | 12.03 | 11.03 | 11.15 | 303,094 | -0.79(-6.58%) |
Mar 20, 2017 | 12.14 | 12.25 | 11.77 | 11.94 | 232,651 | -0.31(-2.54%) |
Mar 17, 2017 | 12.02 | 12.26 | 12.02 | 12.25 | 133,154 | +0.15(+1.23%) |
Mar 16, 2017 | 11.94 | 12.32 | 11.82 | 12.10 | 207,037 | +0.23(+1.91%) |
Mar 15, 2017 | 11.31 | 11.96 | 11.18 | 11.88 | 153,294 | +0.58(+5.11%) |
Mar 14, 2017 | 11.47 | 11.52 | 11.23 | 11.30 | 114,851 | -0.21(-1.80%) |
Mar 13, 2017 | 11.32 | 11.57 | 11.28 | 11.51 | 152,117 | +0.25(+2.25%) |
Mar 10, 2017 | 10.86 | 11.30 | 10.86 | 11.25 | 123,709 | +0.42(+3.83%) |
Mar 09, 2017 | 11.08 | 11.08 | 10.67 | 10.84 | 141,608 | -0.38(-3.36%) |
Mar 08, 2017 | 10.70 | 11.23 | 10.70 | 11.21 | 209,849 | +0.51(+4.79%) |
Mar 07, 2017 | 10.36 | 10.71 | 10.36 | 10.70 | 240,883 | +0.34(+3.26%) |
Mar 06, 2017 | 10.35 | 10.41 | 10.27 | 10.36 | 103,486 | -0.08(-0.75%) |
Mar 03, 2017 | 10.43 | 10.49 | 10.31 | 10.44 | 119,098 | +0.01(+0.06%) |
Mar 02, 2017 | 10.49 | 10.55 | 10.39 | 10.43 | 54,437 | -0.14(-1.35%) |
Mar 01, 2017 | 10.36 | 10.67 | 10.26 | 10.58 | 136,979 | +0.21(+2.07%) |
Feb 28, 2017 | 10.38 | 10.38 | 10.24 | 10.36 | 113,328 | +0.01(+0.06%) |
Feb 27, 2017 | 10.25 | 10.38 | 9.928 | 10.36 | 189,584 | +0.15(+1.46%) |
Feb 24, 2017 | 9.734 | 10.25 | 9.656 | 10.21 | 284,365 | +0.53(+5.43%) |
Feb 23, 2017 | 9.500 | 9.721 | 9.351 | 9.682 | 343,434 | +0.29(+3.04%) |
Feb 22, 2017 | 10.03 | 10.03 | 9.059 | 9.396 | 647,044 | +0.45(+5.00%) |
Feb 21, 2017 | 8.903 | 9.068 | 8.838 | 8.948 | 176,017 | +0.01(+0.15%) |
Feb 17, 2017 | 8.935 | 8.935 | 8.935 | 0 | -0.05(-0.58%) | |
Feb 16, 2017 | 9.169 | 9.169 | 8.864 | 8.987 | 83,226 | -0.13(-1.42%) |
Feb 15, 2017 | 9.104 | 9.189 | 9.007 | 9.117 | 68,401 | +0.04(+0.43%) |
Feb 14, 2017 | 9.059 | 9.137 | 8.961 | 9.078 | 56,964 | -0.03(-0.36%) |
Feb 13, 2017 | 9.227 | 9.240 | 9.033 | 9.111 | 74,335 | -0.10(-1.13%) |
Feb 10, 2017 | 9.247 | 9.260 | 9.150 | 9.214 | 47,692 | -0.04(-0.42%) |
Feb 09, 2017 | 9.182 | 9.279 | 9.143 | 9.253 | 39,808 | +0.03(+0.28%) |
Feb 08, 2017 | 9.111 | 9.253 | 9.020 | 9.227 | 38,533 | +0.14(+1.50%) |
Feb 07, 2017 | 9.202 | 9.208 | 9.026 | 9.091 | 53,634 | -0.05(-0.57%) |
Feb 06, 2017 | 9.221 | 9.221 | 9.111 | 9.143 | 24,844 | -0.10(-1.12%) |
Feb 03, 2017 | 9.143 | 9.318 | 9.039 | 9.247 | 43,568 | +0.18(+1.93%) |
Feb 02, 2017 | 9.013 | 9.091 | 8.922 | 9.072 | 28,111 | +0.10(+1.16%) |
Feb 01, 2017 | 9.026 | 9.068 | 8.961 | 8.968 | 59,387 | -0.06(-0.65%) |
Jan 31, 2017 | 8.916 | 9.072 | 8.877 | 9.026 | 189,446 | +0.04(+0.47%) |
Jan 30, 2017 | 8.987 | 9.078 | 8.848 | 8.984 | 90,396 | -0.02(-0.25%) |
Jan 27, 2017 | 9.033 | 9.098 | 8.968 | 9.007 | 37,999 | -0.08(-0.86%) |
Jan 26, 2017 | 9.266 | 9.266 | 9.033 | 9.085 | 40,962 | -0.19(-2.03%) |
Jan 25, 2017 | 9.156 | 9.279 | 9.137 | 9.273 | 44,411 | +0.14(+1.49%) |
Jan 24, 2017 | 9.182 | 9.273 | 9.085 | 9.137 | 65,131 | -0.04(-0.42%) |
Jan 23, 2017 | 9.020 | 9.214 | 8.961 | 9.176 | 71,748 | +0.21(+2.32%) |
Jan 20, 2017 | 8.884 | 9.065 | 8.819 | 8.968 | 58,558 | +0.12(+1.32%) |
Jan 19, 2017 | 8.773 | 8.871 | 8.676 | 8.851 | 40,002 | +0.16(+1.87%) |
Jan 18, 2017 | 8.617 | 8.767 | 8.598 | 8.689 | 79,706 | +0.08(+0.90%) |
Jan 17, 2017 | 8.832 | 8.832 | 8.605 | 8.611 | 70,717 | -0.22(-2.50%) |
Jan 13, 2017 | 8.832 | 8.832 | 8.832 | 0 | -0.29(-3.13%) | |
Jan 12, 2017 | 9.085 | 9.117 | 8.916 | 9.117 | 69,193 | -0.01(-0.14%) |
Jan 11, 2017 | 9.091 | 9.208 | 8.955 | 9.130 | 65,114 | -0.03(-0.35%) |
Jan 10, 2017 | 9.013 | 9.218 | 8.871 | 9.163 | 57,319 | +0.12(+1.29%) |
Jan 09, 2017 | 9.052 | 9.065 | 8.799 | 9.046 | 51,996 | -0.03(-0.36%) |
Jan 06, 2017 | 9.202 | 9.266 | 9.059 | 9.078 | 49,584 | -0.16(-1.69%) |
Jan 05, 2017 | 9.318 | 9.545 | 9.059 | 9.234 | 74,984 | -0.13(-1.39%) |
Jan 04, 2017 | 9.150 | 9.411 | 9.124 | 9.364 | 82,472 | +0.29(+3.22%) |
Jan 03, 2017 | 9.059 | 9.149 | 8.994 | 9.072 | 74,480 | +0.11(+1.23%) |
Dec 30, 2016 | 8.961 | 8.961 | 8.961 | 0 | +0.19(+2.22%) | |
Dec 29, 2016 | 8.630 | 8.825 | 8.630 | 8.767 | 72,125 | +0.07(+0.82%) |
Dec 28, 2016 | 8.611 | 8.734 | 8.546 | 8.695 | 98,850 | +0.05(+0.60%) |
Dec 27, 2016 | 8.721 | 8.747 | 8.585 | 8.643 | 111,599 | -0.08(-0.89%) |
Dec 23, 2016 | 8.721 | 8.721 | 8.721 | 0 | -0.15(-1.68%) | |
Dec 22, 2016 | 8.851 | 9.065 | 8.806 | 8.871 | 116,263 | -0.05(-0.51%) |
Dec 21, 2016 | 8.922 | 8.961 | 8.838 | 8.916 | 22,107 | -0.03(-0.36%) |
Dec 20, 2016 | 8.955 | 9.072 | 8.773 | 8.948 | 48,812 | -0.02(-0.22%) |
Dec 19, 2016 | 8.929 | 9.046 | 8.806 | 8.968 | 52,186 | +0.06(+0.73%) |
Dec 16, 2016 | 8.916 | 9.007 | 8.767 | 8.903 | 69,082 | -0.05(-0.51%) |
Dec 15, 2016 | 8.935 | 9.052 | 8.812 | 8.948 | 43,921 | +0.01(+0.07%) |
Dec 14, 2016 | 9.033 | 9.065 | 8.786 | 8.942 | 57,142 | -0.05(-0.51%) |
Dec 13, 2016 | 8.935 | 9.072 | 8.734 | 8.987 | 76,144 | +0.09(+1.02%) |
Dec 12, 2016 | 8.825 | 8.922 | 8.592 | 8.897 | 95,330 | -0.01(-0.07%) |
Dec 09, 2016 | 8.877 | 8.968 | 8.637 | 8.903 | 62,375 | +0.06(+0.66%) |
Dec 08, 2016 | 8.507 | 8.955 | 8.501 | 8.845 | 178,307 | +0.09(+1.04%) |
Dec 07, 2016 | 8.209 | 8.760 | 8.179 | 8.754 | 193,728 | +0.53(+6.39%) |
Dec 06, 2016 | 8.183 | 8.306 | 8.111 | 8.228 | 68,891 | -0.05(-0.63%) |
Dec 05, 2016 | 8.228 | 8.293 | 8.053 | 8.280 | 109,433 | +0.06(+0.79%) |
Dec 02, 2016 | 8.170 | 8.306 | 8.021 | 8.215 | 129,890 | +0.03(+0.32%) |
Dec 01, 2016 | 8.170 | 8.338 | 8.059 | 8.189 | 76,431 | +0.08(+1.04%) |
Nov 30, 2016 | 7.793 | 8.222 | 7.688 | 8.105 | 121,891 | +0.34(+4.43%) |
Nov 29, 2016 | 7.703 | 7.871 | 7.657 | 7.761 | 46,707 | +0.06(+0.76%) |
Nov 28, 2016 | 7.943 | 8.021 | 7.670 | 7.703 | 70,758 | -0.29(-3.57%) |
Nov 25, 2016 | 7.936 | 8.046 | 7.878 | 7.988 | 17,608 | +0.06(+0.74%) |
Nov 23, 2016 | 7.930 | 7.930 | 7.930 | 0 | -0.21(-2.63%) | |
Nov 22, 2016 | 7.722 | 8.267 | 7.699 | 8.144 | 167,217 | +0.37(+4.76%) |
Nov 21, 2016 | 7.553 | 7.806 | 7.475 | 7.774 | 74,047 | +0.19(+2.57%) |
Nov 18, 2016 | 7.527 | 7.716 | 7.488 | 7.579 | 75,241 | +0.08(+1.13%) |
Nov 17, 2016 | 7.774 | 7.806 | 7.495 | 7.495 | 77,806 | -0.29(-3.67%) |
Nov 16, 2016 | 7.722 | 7.878 | 7.722 | 7.780 | 111,963 | +0.05(+0.67%) |
Nov 15, 2016 | 7.722 | 7.780 | 7.722 | 7.728 | 71,510 | +0.01(+0.08%) |
Nov 14, 2016 | 7.677 | 7.806 | 7.657 | 7.722 | 43,665 | +0.05(+0.68%) |
Nov 11, 2016 | 7.741 | 7.780 | 7.579 | 7.670 | 42,913 | -0.09(-1.17%) |
Nov 10, 2016 | 7.800 | 7.897 | 7.560 | 7.761 | 93,726 | -0.04(-0.50%) |
Nov 09, 2016 | 7.436 | 7.975 | 7.430 | 7.800 | 137,452 | +0.34(+4.52%) |
Nov 08, 2016 | 7.436 | 7.534 | 7.404 | 7.462 | 75,870 | +0.06(+0.79%) |
Nov 07, 2016 | 7.391 | 7.560 | 7.391 | 7.404 | 37,515 | +0.06(+0.88%) |
Nov 04, 2016 | 7.359 | 7.404 | 7.326 | 7.339 | 49,030 | +0.01(+0.09%) |
Nov 03, 2016 | 7.287 | 7.534 | 7.268 | 7.333 | 140,322 | -0.01(-0.18%) |
Nov 02, 2016 | 7.073 | 7.346 | 7.060 | 7.346 | 95,332 | +0.35(+5.01%) |
Nov 01, 2016 | 7.235 | 7.300 | 6.982 | 6.995 | 54,174 | -0.23(-3.23%) |
Oct 31, 2016 | 7.242 | 7.292 | 7.203 | 7.229 | 42,642 | +0.01(+0.18%) |
Oct 28, 2016 | 7.151 | 7.326 | 7.138 | 7.216 | 36,190 | +0.09(+1.28%) |
Oct 27, 2016 | 7.190 | 7.300 | 7.112 | 7.125 | 54,224 | -0.08(-1.08%) |
Oct 26, 2016 | 7.138 | 7.488 | 7.060 | 7.203 | 181,059 | +0.05(+0.73%) |
Oct 25, 2016 | 6.976 | 7.183 | 6.976 | 7.151 | 109,610 | +0.18(+2.51%) |
Oct 24, 2016 | 6.872 | 7.034 | 6.872 | 6.976 | 27,698 | +0.08(+1.13%) |
Oct 21, 2016 | 6.937 | 6.955 | 6.827 | 6.898 | 41,568 | -0.13(-1.85%) |
Oct 20, 2016 | 7.008 | 7.099 | 7.008 | 7.028 | 10,341 | -0.09(-1.28%) |
Oct 19, 2016 | 7.119 | 7.119 | 7.041 | 7.119 | 18,686 | +0.03(+0.37%) |
Oct 18, 2016 | 7.138 | 7.138 | 6.969 | 7.093 | 15,971 | +0.02(+0.28%) |
Oct 17, 2016 | 6.801 | 7.131 | 6.801 | 7.073 | 20,341 | +0.22(+3.22%) |
Oct 14, 2016 | 6.820 | 6.872 | 6.768 | 6.852 | 39,517 | +0.06(+0.86%) |
Oct 13, 2016 | 7.008 | 7.008 | 6.781 | 6.794 | 23,860 | -0.22(-3.15%) |
Oct 12, 2016 | 7.015 | 7.047 | 7.015 | 7.015 | 11,433 | -0.03(-0.37%) |
Oct 11, 2016 | 7.099 | 7.125 | 7.015 | 7.041 | 19,209 | -0.04(-0.55%) |
Oct 10, 2016 | 7.138 | 7.138 | 7.047 | 7.080 | 9,092 | -0.05(-0.73%) |
Oct 07, 2016 | 7.190 | 7.190 | 7.021 | 7.131 | 13,115 | -0.10(-1.35%) |
Oct 06, 2016 | 7.203 | 7.248 | 7.086 | 7.229 | 18,263 | +0.06(+0.81%) |
Oct 05, 2016 | 7.060 | 7.197 | 7.060 | 7.170 | 14,849 | +0.11(+1.56%) |
Oct 04, 2016 | 7.138 | 7.183 | 7.034 | 7.060 | 19,529 | -0.07(-1.00%) |