Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.380 | 9.450 | 9.250 | 9.290 | 225,421 | -0.10(-1.06%) |
Jan 30, 2018 | 9.480 | 9.570 | 9.340 | 9.390 | 280,609 | -0.13(-1.37%) |
Jan 29, 2018 | 9.700 | 9.770 | 9.510 | 9.520 | 242,064 | -0.26(-2.66%) |
Jan 26, 2018 | 9.660 | 9.940 | 9.620 | 9.780 | 188,569 | +0.00(+0.00%) |
Jan 25, 2018 | 10.09 | 10.09 | 9.730 | 9.780 | 406,307 | -0.23(-2.30%) |
Jan 24, 2018 | 10.29 | 10.32 | 9.870 | 10.01 | 266,057 | -0.29(-2.82%) |
Jan 23, 2018 | 10.10 | 10.34 | 10.09 | 10.30 | 183,082 | +0.11(+1.08%) |
Jan 22, 2018 | 10.28 | 10.42 | 10.13 | 10.19 | 240,461 | -0.19(-1.83%) |
Jan 19, 2018 | 10.33 | 10.40 | 10.20 | 10.38 | 233,609 | +0.10(+0.97%) |
Jan 18, 2018 | 10.32 | 10.36 | 10.17 | 10.28 | 185,087 | -0.05(-0.48%) |
Jan 17, 2018 | 10.40 | 10.50 | 10.27 | 10.33 | 202,922 | +0.00(+0.00%) |
Jan 16, 2018 | 11.22 | 11.22 | 10.26 | 10.33 | 440,039 | -0.81(-7.27%) |
Jan 12, 2018 | 11.14 | 11.14 | 11.14 | 0 | -0.05(-0.45%) | |
Jan 11, 2018 | 11.12 | 11.40 | 11.07 | 11.19 | 250,952 | +0.08(+0.72%) |
Jan 10, 2018 | 11.11 | 316,238 | -0.10(-0.89%) | |||
Jan 09, 2018 | 11.33 | 11.40 | 11.10 | 11.21 | 389,321 | -0.17(-1.49%) |
Jan 08, 2018 | 11.48 | 11.64 | 11.36 | 11.38 | 315,089 | -0.02(-0.18%) |
Jan 05, 2018 | 11.81 | 11.85 | 11.24 | 11.40 | 486,421 | -0.43(-3.63%) |
Jan 04, 2018 | 11.77 | 11.97 | 11.63 | 11.83 | 360,187 | +0.02(+0.17%) |
Jan 03, 2018 | 12.52 | 12.52 | 11.66 | 11.81 | 602,804 | -0.77(-6.12%) |
Jan 02, 2018 | 12.18 | 12.71 | 12.02 | 12.58 | 591,373 | +0.40(+3.28%) |
Dec 29, 2017 | 12.18 | 12.18 | 12.18 | 0 | -0.07(-0.57%) | |
Dec 28, 2017 | 12.41 | 12.47 | 12.23 | 12.25 | 189,818 | -0.12(-0.97%) |
Dec 27, 2017 | 12.55 | 12.57 | 12.18 | 12.37 | 265,965 | -0.17(-1.36%) |
Dec 26, 2017 | 12.32 | 12.80 | 12.32 | 12.54 | 292,268 | +0.19(+1.54%) |
Dec 22, 2017 | 12.36 | 12.44 | 12.07 | 12.35 | 321,699 | +0.06(+0.49%) |
Dec 21, 2017 | 12.51 | 12.51 | 12.26 | 12.29 | 359,712 | -0.16(-1.29%) |
Dec 20, 2017 | 12.62 | 12.72 | 12.29 | 12.45 | 263,846 | -0.19(-1.50%) |
Dec 19, 2017 | 12.70 | 12.81 | 12.49 | 12.64 | 438,698 | +0.01(+0.08%) |
Dec 18, 2017 | 12.44 | 12.83 | 12.35 | 12.63 | 703,097 | +0.20(+1.61%) |
Dec 15, 2017 | 11.81 | 12.61 | 11.81 | 12.43 | 1,468,498 | +0.64(+5.43%) |
Dec 14, 2017 | 11.95 | 12.02 | 11.71 | 11.79 | 439,733 | -0.16(-1.34%) |
Dec 13, 2017 | 11.73 | 12.05 | 11.47 | 11.95 | 402,038 | +0.24(+2.05%) |
Dec 12, 2017 | 11.73 | 12.04 | 11.68 | 11.71 | 604,815 | -0.02(-0.17%) |
Dec 11, 2017 | 11.80 | 11.88 | 11.43 | 11.73 | 833,434 | +0.07(+0.60%) |
Dec 08, 2017 | 11.33 | 11.72 | 11.13 | 11.66 | 1,093,332 | +0.36(+3.19%) |
Dec 07, 2017 | 11.11 | 11.60 | 10.85 | 11.30 | 1,231,001 | +0.27(+2.45%) |
Dec 06, 2017 | 9.150 | 11.75 | 8.640 | 11.03 | 4,850,799 | +2.39(+27.66%) |
Dec 05, 2017 | 8.640 | 8.790 | 8.360 | 8.640 | 507,414 | +0.03(+0.35%) |
Dec 04, 2017 | 8.580 | 8.590 | 8.500 | 8.610 | 254,233 | +0.11(+1.29%) |
Dec 01, 2017 | 8.870 | 8.880 | 8.370 | 8.500 | 374,888 | -0.35(-3.95%) |
Nov 30, 2017 | 9.210 | 8.830 | 8.850 | 475,383 | -0.10(-1.12%) | |
Nov 29, 2017 | 8.360 | 8.950 | 8.360 | 8.950 | 322,623 | +0.60(+7.19%) |
Nov 28, 2017 | 8.200 | 8.385 | 8.170 | 8.350 | 410,339 | +0.18(+2.20%) |
Nov 27, 2017 | 8.210 | 8.420 | 8.160 | 8.170 | 202,353 | -0.02(-0.24%) |
Nov 24, 2017 | 8.270 | 8.350 | 8.160 | 8.190 | 86,967 | -0.04(-0.49%) |
Nov 22, 2017 | 8.250 | 8.330 | 8.250 | 8.230 | 189,048 | -0.02(-0.24%) |
Nov 21, 2017 | 8.380 | 8.380 | 8.140 | 8.250 | 281,632 | -0.14(-1.67%) |
Nov 20, 2017 | 8.290 | 8.425 | 8.100 | 8.390 | 385,226 | +0.10(+1.21%) |
Nov 17, 2017 | 7.730 | 8.490 | 7.700 | 8.290 | 1,144,165 | +0.72(+9.51%) |
Nov 16, 2017 | 7.500 | 7.670 | 7.440 | 7.570 | 232,477 | +0.08(+1.07%) |
Nov 15, 2017 | 7.460 | 7.590 | 7.400 | 7.490 | 285,757 | -0.03(-0.40%) |
Nov 14, 2017 | 7.440 | 7.580 | 7.390 | 7.520 | 282,351 | -0.01(-0.13%) |
Nov 13, 2017 | 7.490 | 7.629 | 7.440 | 7.530 | 206,472 | +0.04(+0.53%) |
Nov 10, 2017 | 7.300 | 7.590 | 7.290 | 7.490 | 473,809 | +0.17(+2.32%) |
Nov 09, 2017 | 7.210 | 7.390 | 7.210 | 7.320 | 143,971 | +0.07(+0.97%) |
Nov 08, 2017 | 7.170 | 7.260 | 7.040 | 7.250 | 276,417 | +0.07(+0.97%) |
Nov 07, 2017 | 7.180 | 7.320 | 7.120 | 7.180 | 243,069 | +0.00(+0.00%) |
Nov 06, 2017 | 7.080 | 7.300 | 7.080 | 7.180 | 270,371 | +0.10(+1.41%) |
Nov 03, 2017 | 7.080 | 7.162 | 6.990 | 7.080 | 236,118 | +0.00(+0.00%) |
Nov 02, 2017 | 7.090 | 7.150 | 7.010 | 7.080 | 251,925 | -0.02(-0.28%) |
Nov 01, 2017 | 7.230 | 7.230 | 7.030 | 7.100 | 309,379 | -0.10(-1.39%) |
Oct 31, 2017 | 7.220 | 7.440 | 7.180 | 7.200 | 241,533 | -0.01(-0.14%) |
Oct 30, 2017 | 7.330 | 7.360 | 7.115 | 7.210 | 544,318 | -0.19(-2.57%) |
Oct 27, 2017 | 7.630 | 7.660 | 7.250 | 7.400 | 341,322 | -0.27(-3.52%) |
Oct 26, 2017 | 7.700 | 7.780 | 7.595 | 7.670 | 261,007 | -0.01(-0.13%) |
Oct 25, 2017 | 7.750 | 7.840 | 7.630 | 7.680 | 290,690 | -0.09(-1.16%) |
Oct 24, 2017 | 7.970 | 8.080 | 7.700 | 7.770 | 297,761 | -0.21(-2.63%) |
Oct 23, 2017 | 7.680 | 8.110 | 7.680 | 7.980 | 290,690 | +0.31(+4.04%) |
Oct 20, 2017 | 7.660 | 7.825 | 7.630 | 7.670 | 295,395 | -0.01(-0.13%) |
Oct 19, 2017 | 7.710 | 7.820 | 7.510 | 7.680 | 141,609 | -0.09(-1.16%) |
Oct 18, 2017 | 7.720 | 7.930 | 7.720 | 7.770 | 170,306 | +0.08(+1.04%) |
Oct 17, 2017 | 7.670 | 7.790 | 7.510 | 7.690 | 177,359 | +0.05(+0.65%) |
Oct 16, 2017 | 7.820 | 8.215 | 7.625 | 7.640 | 207,182 | -0.17(-2.18%) |
Oct 13, 2017 | 7.940 | 7.975 | 7.780 | 7.810 | 279,136 | -0.11(-1.39%) |
Oct 12, 2017 | 7.950 | 7.980 | 7.710 | 7.920 | 239,022 | -0.10(-1.25%) |
Oct 11, 2017 | 8.200 | 8.270 | 7.965 | 8.020 | 278,369 | -0.18(-2.20%) |
Oct 10, 2017 | 8.060 | 8.280 | 8.060 | 8.200 | 225,625 | +0.18(+2.24%) |
Oct 09, 2017 | 8.440 | 8.490 | 8.000 | 8.020 | 332,791 | -0.43(-5.09%) |
Oct 06, 2017 | 8.600 | 8.610 | 8.410 | 8.450 | 165,580 | -0.16(-1.86%) |
Oct 05, 2017 | 8.330 | 8.830 | 8.290 | 8.610 | 422,373 | +0.29(+3.49%) |
Oct 04, 2017 | 8.440 | 8.550 | 8.235 | 8.320 | 187,538 | -0.10(-1.19%) |
Oct 03, 2017 | 8.780 | 8.880 | 8.400 | 8.420 | 325,469 | -0.36(-4.10%) |
Oct 02, 2017 | 8.780 | 8.870 | 8.640 | 8.780 | 264,546 | -0.03(-0.34%) |
Sep 29, 2017 | 8.690 | 8.900 | 8.595 | 8.810 | 263,866 | +0.16(+1.85%) |
Sep 28, 2017 | 8.680 | 8.795 | 8.570 | 8.650 | 366,866 | +0.00(+0.00%) |
Sep 27, 2017 | 8.460 | 8.730 | 8.460 | 8.650 | 259,366 | +0.18(+2.13%) |
Sep 26, 2017 | 8.360 | 8.500 | 8.340 | 8.470 | 186,529 | +0.13(+1.56%) |
Sep 25, 2017 | 8.170 | 8.580 | 8.170 | 8.340 | 221,253 | +0.16(+1.96%) |
Sep 22, 2017 | 8.260 | 8.320 | 8.120 | 8.180 | 193,083 | -0.12(-1.45%) |
Sep 21, 2017 | 8.490 | 8.550 | 8.260 | 8.300 | 197,301 | -0.16(-1.89%) |
Sep 20, 2017 | 8.410 | 8.490 | 8.270 | 8.460 | 312,233 | +0.03(+0.36%) |
Sep 19, 2017 | 8.500 | 8.560 | 8.390 | 8.430 | 239,780 | -0.09(-1.06%) |
Sep 18, 2017 | 8.610 | 8.660 | 8.470 | 8.520 | 189,731 | -0.09(-1.05%) |
Sep 15, 2017 | 8.480 | 8.680 | 8.420 | 8.610 | 858,227 | +0.12(+1.41%) |
Sep 14, 2017 | 8.520 | 8.580 | 8.415 | 8.490 | 230,040 | -0.04(-0.47%) |
Sep 13, 2017 | 8.630 | 8.400 | 8.530 | 193,565 | +0.06(+0.71%) | |
Sep 12, 2017 | 8.430 | 8.630 | 8.430 | 8.470 | 320,715 | +0.05(+0.59%) |
Sep 11, 2017 | 8.650 | 8.390 | 8.420 | 310,108 | -0.04(-0.47%) | |
Sep 08, 2017 | 8.780 | 8.790 | 8.400 | 8.460 | 291,087 | -0.35(-3.97%) |
Sep 07, 2017 | 8.800 | 8.950 | 8.700 | 8.810 | 311,606 | +0.05(+0.57%) |
Sep 06, 2017 | 8.500 | 8.840 | 8.265 | 8.760 | 1,431,160 | -0.13(-1.46%) |
Sep 05, 2017 | 9.160 | 9.280 | 8.870 | 8.890 | 436,711 | -0.20(-2.20%) |
Sep 01, 2017 | 9.010 | 9.460 | 9.000 | 9.090 | 389,724 | +0.05(+0.55%) |
Aug 31, 2017 | 9.280 | 9.280 | 8.910 | 9.040 | 832,763 | -0.10(-1.09%) |
Aug 30, 2017 | 10.76 | 11.40 | 8.840 | 9.140 | 2,564,634 | -0.93(-9.24%) |
Aug 29, 2017 | 9.940 | 10.08 | 9.780 | 10.07 | 432,537 | -0.06(-0.59%) |
Aug 28, 2017 | 10.05 | 10.22 | 10.02 | 10.13 | 309,419 | +0.09(+0.90%) |
Aug 25, 2017 | 9.720 | 10.07 | 9.710 | 10.04 | 193,132 | +0.32(+3.29%) |
Aug 24, 2017 | 9.500 | 10.08 | 9.500 | 9.720 | 245,216 | +0.32(+3.40%) |
Aug 23, 2017 | 9.350 | 9.570 | 9.270 | 9.400 | 173,488 | +0.02(+0.21%) |
Aug 22, 2017 | 9.140 | 9.440 | 9.140 | 9.380 | 206,047 | +0.24(+2.63%) |
Aug 21, 2017 | 9.210 | 9.330 | 9.090 | 9.140 | 824,117 | -0.10(-1.08%) |
Aug 18, 2017 | 9.220 | 9.271 | 9.100 | 9.240 | 264,203 | -0.07(-0.75%) |
Aug 17, 2017 | 9.510 | 9.590 | 9.220 | 9.310 | 264,036 | -0.23(-2.41%) |
Aug 16, 2017 | 9.870 | 9.960 | 9.510 | 9.540 | 296,647 | -0.26(-2.65%) |
Aug 15, 2017 | 10.08 | 10.08 | 9.590 | 9.800 | 365,663 | -0.27(-2.68%) |
Aug 14, 2017 | 10.08 | 10.12 | 9.790 | 10.07 | 375,315 | +0.05(+0.50%) |
Aug 11, 2017 | 10.01 | 10.12 | 9.680 | 10.02 | 247,395 | +0.01(+0.10%) |
Aug 10, 2017 | 10.00 | 10.18 | 9.900 | 10.01 | 543,161 | -0.08(-0.79%) |
Aug 09, 2017 | 10.07 | 10.22 | 9.870 | 10.09 | 398,740 | -0.12(-1.18%) |
Aug 08, 2017 | 10.03 | 10.39 | 9.980 | 10.21 | 156,492 | +0.23(+2.30%) |
Aug 07, 2017 | 10.05 | 10.23 | 9.860 | 9.980 | 230,663 | -0.03(-0.30%) |
Aug 04, 2017 | 9.920 | 10.23 | 9.780 | 10.01 | 203,845 | +0.13(+1.32%) |
Aug 03, 2017 | 9.970 | 10.23 | 9.780 | 9.880 | 204,747 | -0.09(-0.90%) |
Aug 02, 2017 | 10.34 | 10.37 | 9.950 | 9.970 | 133,899 | -0.35(-3.39%) |
Aug 01, 2017 | 10.08 | 10.42 | 10.03 | 10.32 | 231,012 | +0.24(+2.38%) |
Jul 31, 2017 | 10.12 | 10.16 | 9.930 | 10.08 | 154,589 | -0.01(-0.10%) |
Jul 28, 2017 | 9.950 | 10.18 | 9.820 | 10.09 | 220,480 | +0.14(+1.41%) |
Jul 27, 2017 | 9.660 | 9.990 | 9.580 | 9.950 | 122,508 | +0.30(+3.11%) |
Jul 26, 2017 | 9.700 | 9.750 | 9.560 | 9.650 | 146,805 | -0.05(-0.52%) |
Jul 25, 2017 | 9.490 | 9.970 | 9.490 | 9.700 | 237,799 | +0.25(+2.65%) |
Jul 24, 2017 | 9.510 | 9.540 | 9.300 | 9.450 | 233,148 | -0.10(-1.05%) |
Jul 21, 2017 | 9.680 | 9.680 | 9.410 | 9.550 | 346,903 | -0.09(-0.93%) |
Jul 20, 2017 | 9.580 | 9.740 | 9.530 | 9.640 | 142,450 | +0.08(+0.84%) |
Jul 19, 2017 | 9.340 | 9.620 | 9.205 | 9.560 | 167,685 | +0.23(+2.47%) |
Jul 18, 2017 | 9.440 | 9.440 | 9.180 | 9.330 | 185,135 | -0.17(-1.79%) |
Jul 17, 2017 | 9.520 | 9.751 | 9.450 | 9.500 | 216,565 | +0.01(+0.11%) |
Jul 14, 2017 | 9.650 | 9.740 | 9.475 | 9.490 | 185,169 | -0.14(-1.45%) |
Jul 13, 2017 | 9.350 | 9.730 | 9.290 | 9.630 | 512,668 | +0.37(+4.00%) |
Jul 12, 2017 | 9.210 | 9.400 | 9.030 | 9.260 | 437,534 | +0.17(+1.87%) |
Jul 11, 2017 | 9.350 | 9.350 | 8.880 | 9.090 | 451,050 | -0.26(-2.78%) |
Jul 10, 2017 | 9.680 | 9.680 | 9.240 | 9.350 | 288,316 | -0.32(-3.31%) |
Jul 07, 2017 | 9.690 | 9.740 | 9.470 | 9.670 | 342,277 | +0.01(+0.10%) |
Jul 06, 2017 | 9.990 | 10.24 | 9.560 | 9.660 | 597,103 | -0.19(-1.93%) |
Jul 05, 2017 | 9.950 | 9.950 | 9.680 | 9.850 | 543,544 | -0.15(-1.50%) |
Jul 03, 2017 | 9.780 | 10.10 | 9.760 | 10.00 | 331,016 | +0.22(+2.25%) |
Jun 30, 2017 | 9.430 | 9.910 | 9.430 | 9.780 | 522,862 | +0.40(+4.26%) |
Jun 29, 2017 | 9.060 | 9.472 | 9.010 | 9.380 | 355,409 | +0.31(+3.42%) |
Jun 28, 2017 | 9.030 | 9.290 | 9.000 | 9.070 | 349,761 | +0.10(+1.11%) |
Jun 27, 2017 | 8.950 | 9.130 | 8.940 | 8.970 | 378,126 | +0.01(+0.11%) |
Jun 26, 2017 | 8.790 | 9.060 | 8.643 | 8.960 | 172,557 | +0.23(+2.63%) |
Jun 23, 2017 | 8.785 | 8.730 | 758,291 | +0.24(+2.83%) | ||
Jun 22, 2017 | 8.330 | 8.570 | 8.330 | 8.490 | 399,983 | +0.14(+1.68%) |
Jun 21, 2017 | 8.520 | 8.540 | 8.270 | 8.350 | 203,159 | -0.15(-1.76%) |
Jun 20, 2017 | 8.770 | 8.770 | 8.350 | 8.500 | 772,659 | -0.27(-3.08%) |
Jun 19, 2017 | 8.650 | 8.900 | 8.495 | 8.770 | 444,469 | +0.16(+1.86%) |
Jun 16, 2017 | 8.630 | 8.640 | 8.410 | 8.610 | 772,860 | -0.06(-0.69%) |
Jun 15, 2017 | 8.810 | 8.920 | 8.540 | 8.670 | 178,494 | -0.24(-2.69%) |
Jun 14, 2017 | 8.950 | 8.960 | 8.765 | 8.910 | 232,218 | -0.03(-0.34%) |
Jun 13, 2017 | 8.920 | 8.970 | 8.750 | 8.940 | 375,233 | +0.02(+0.22%) |
Jun 12, 2017 | 9.020 | 9.420 | 8.870 | 8.920 | 422,346 | -0.08(-0.89%) |
Jun 09, 2017 | 8.430 | 9.000 | 8.370 | 9.000 | 627,234 | +0.57(+6.76%) |
Jun 08, 2017 | 8.400 | 8.660 | 8.340 | 8.430 | 244,673 | +0.08(+0.96%) |
Jun 07, 2017 | 8.390 | 8.440 | 8.260 | 8.350 | 320,652 | +0.02(+0.24%) |
Jun 06, 2017 | 8.600 | 8.680 | 8.280 | 8.330 | 483,986 | -0.29(-3.36%) |
Jun 05, 2017 | 8.850 | 8.950 | 8.595 | 8.620 | 474,009 | -0.26(-2.93%) |
Jun 02, 2017 | 8.730 | 8.920 | 8.500 | 8.880 | 785,864 | +0.14(+1.60%) |
Jun 01, 2017 | 9.230 | 9.400 | 8.485 | 8.740 | 1,021,323 | -0.67(-7.12%) |
May 31, 2017 | 8.500 | 9.740 | 8.500 | 9.410 | 1,883,984 | +0.91(+10.71%) |
May 30, 2017 | 8.250 | 8.520 | 8.227 | 8.500 | 968,643 | +0.25(+3.03%) |
May 26, 2017 | 8.230 | 8.360 | 7.780 | 8.250 | 259,625 | +0.00(+0.00%) |
May 25, 2017 | 8.100 | 8.330 | 8.050 | 8.250 | 360,499 | +0.24(+3.00%) |
May 24, 2017 | 7.870 | 8.175 | 7.860 | 8.010 | 286,203 | +0.14(+1.78%) |
May 23, 2017 | 7.910 | 8.000 | 7.700 | 7.870 | 242,758 | -0.02(-0.25%) |
May 22, 2017 | 7.740 | 7.978 | 7.700 | 7.890 | 283,922 | +0.16(+2.07%) |
May 19, 2017 | 7.940 | 7.970 | 7.720 | 7.730 | 218,026 | -0.20(-2.52%) |
May 18, 2017 | 7.970 | 8.150 | 7.880 | 7.930 | 200,738 | -0.10(-1.25%) |
May 17, 2017 | 8.140 | 8.260 | 7.950 | 8.030 | 193,162 | -0.17(-2.07%) |
May 16, 2017 | 8.250 | 8.340 | 8.140 | 8.200 | 214,337 | -0.06(-0.73%) |
May 15, 2017 | 8.370 | 8.470 | 8.200 | 8.260 | 177,940 | -0.09(-1.08%) |
May 12, 2017 | 8.550 | 8.600 | 8.340 | 8.350 | 207,962 | -0.26(-3.02%) |
May 11, 2017 | 9.040 | 9.050 | 8.550 | 8.610 | 225,466 | -0.52(-5.70%) |
May 10, 2017 | 9.150 | 9.190 | 9.010 | 9.130 | 123,939 | -0.08(-0.87%) |
May 09, 2017 | 9.250 | 9.390 | 9.170 | 9.210 | 219,992 | -0.04(-0.43%) |
May 08, 2017 | 9.050 | 9.480 | 9.050 | 9.250 | 245,787 | +0.19(+2.10%) |
May 05, 2017 | 8.950 | 9.080 | 8.910 | 9.060 | 163,961 | +0.17(+1.91%) |
May 04, 2017 | 9.070 | 9.250 | 8.845 | 8.890 | 145,364 | -0.18(-1.98%) |
May 03, 2017 | 9.180 | 9.230 | 9.020 | 9.070 | 139,197 | -0.12(-1.31%) |
May 02, 2017 | 9.090 | 9.300 | 9.020 | 9.190 | 194,596 | +0.16(+1.77%) |
May 01, 2017 | 9.150 | 9.160 | 8.950 | 9.030 | 153,239 | -0.12(-1.31%) |
Apr 28, 2017 | 9.260 | 9.300 | 9.060 | 9.150 | 161,569 | -0.13(-1.40%) |
Apr 27, 2017 | 9.320 | 9.330 | 9.090 | 9.280 | 267,303 | -0.04(-0.43%) |
Apr 26, 2017 | 9.050 | 9.490 | 8.860 | 9.320 | 549,488 | +0.30(+3.33%) |
Apr 25, 2017 | 9.120 | 9.190 | 8.870 | 9.020 | 255,423 | -0.03(-0.33%) |
Apr 24, 2017 | 9.220 | 9.390 | 9.030 | 9.050 | 166,281 | +0.00(+0.00%) |
Apr 21, 2017 | 9.230 | 9.240 | 8.910 | 9.050 | 192,175 | -0.19(-2.06%) |
Apr 20, 2017 | 9.100 | 9.430 | 9.100 | 9.240 | 252,307 | +0.19(+2.10%) |
Apr 19, 2017 | 8.940 | 9.150 | 8.930 | 9.050 | 228,916 | +0.12(+1.34%) |
Apr 18, 2017 | 8.760 | 8.980 | 8.760 | 8.930 | 190,968 | +0.10(+1.13%) |
Apr 17, 2017 | 8.730 | 8.880 | 8.680 | 8.830 | 247,495 | +0.10(+1.15%) |
Apr 13, 2017 | 9.040 | 9.070 | 8.710 | 8.730 | 189,165 | -0.28(-3.11%) |
Apr 12, 2017 | 8.950 | 9.100 | 8.920 | 9.010 | 154,964 | +0.00(+0.00%) |
Apr 11, 2017 | 8.860 | 9.110 | 8.750 | 9.010 | 198,993 | +0.14(+1.58%) |
Apr 10, 2017 | 8.750 | 8.995 | 8.750 | 8.870 | 274,537 | +0.17(+1.95%) |
Apr 07, 2017 | 8.650 | 8.850 | 8.570 | 8.700 | 256,984 | +0.01(+0.12%) |
Apr 06, 2017 | 8.450 | 8.720 | 8.430 | 8.690 | 282,076 | +0.27(+3.21%) |
Apr 05, 2017 | 8.530 | 8.645 | 8.400 | 8.420 | 390,731 | -0.16(-1.86%) |
Apr 04, 2017 | 8.710 | 8.780 | 8.460 | 8.580 | 393,023 | -0.20(-2.28%) |
Apr 03, 2017 | 9.250 | 9.360 | 8.750 | 8.780 | 341,425 | -0.53(-5.69%) |
Mar 31, 2017 | 9.200 | 9.340 | 9.120 | 9.310 | 280,640 | +0.11(+1.20%) |
Mar 30, 2017 | 9.240 | 9.260 | 9.100 | 9.200 | 216,881 | -0.07(-0.76%) |
Mar 29, 2017 | 9.040 | 9.360 | 9.000 | 9.270 | 393,740 | +0.22(+2.43%) |
Mar 28, 2017 | 8.770 | 9.090 | 8.710 | 9.050 | 292,599 | +0.23(+2.61%) |
Mar 27, 2017 | 8.550 | 8.885 | 8.530 | 8.820 | 300,983 | +0.17(+1.97%) |
Mar 24, 2017 | 8.500 | 8.710 | 8.470 | 8.650 | 277,261 | +0.13(+1.53%) |
Mar 23, 2017 | 8.620 | 8.760 | 8.460 | 8.520 | 512,768 | -0.12(-1.39%) |
Mar 22, 2017 | 8.920 | 8.920 | 8.530 | 8.640 | 577,776 | -0.35(-3.89%) |
Mar 21, 2017 | 9.350 | 9.350 | 8.970 | 8.990 | 249,248 | -0.32(-3.44%) |
Mar 20, 2017 | 9.410 | 9.730 | 9.220 | 9.310 | 288,344 | -0.13(-1.38%) |
Mar 17, 2017 | 9.300 | 9.475 | 9.150 | 9.440 | 458,997 | +0.11(+1.18%) |
Mar 16, 2017 | 9.250 | 9.420 | 9.160 | 9.330 | 200,878 | +0.06(+0.65%) |
Mar 15, 2017 | 9.150 | 9.330 | 9.070 | 9.270 | 291,366 | +0.12(+1.31%) |
Mar 14, 2017 | 9.150 | 9.280 | 9.080 | 9.150 | 212,263 | +0.01(+0.11%) |
Mar 13, 2017 | 9.300 | 9.430 | 9.000 | 9.140 | 374,859 | -0.26(-2.77%) |
Mar 10, 2017 | 8.990 | 9.630 | 8.890 | 9.400 | 611,160 | +0.50(+5.62%) |
Mar 09, 2017 | 9.220 | 9.270 | 8.740 | 8.900 | 572,327 | -0.37(-3.99%) |
Mar 08, 2017 | 8.500 | 9.580 | 8.400 | 9.270 | 1,990,270 | -0.05(-0.54%) |
Mar 07, 2017 | 9.500 | 9.600 | 9.290 | 9.320 | 524,850 | -0.23(-2.41%) |
Mar 06, 2017 | 9.740 | 9.850 | 9.460 | 9.550 | 407,565 | -0.18(-1.85%) |
Mar 03, 2017 | 10.06 | 10.15 | 9.680 | 9.730 | 341,173 | -0.38(-3.76%) |
Mar 02, 2017 | 10.18 | 10.71 | 10.07 | 10.11 | 481,475 | -0.04(-0.39%) |
Mar 01, 2017 | 10.60 | 10.96 | 10.11 | 10.15 | 410,949 | -0.31(-2.96%) |
Feb 28, 2017 | 10.80 | 10.83 | 10.44 | 10.46 | 190,436 | -0.36(-3.33%) |
Feb 27, 2017 | 10.65 | 10.91 | 10.46 | 10.82 | 198,391 | +0.20(+1.88%) |
Feb 24, 2017 | 10.40 | 10.71 | 10.35 | 10.62 | 166,458 | +0.12(+1.14%) |
Feb 23, 2017 | 10.79 | 10.86 | 10.47 | 10.50 | 144,627 | -0.22(-2.05%) |
Feb 22, 2017 | 10.71 | 10.82 | 10.60 | 10.72 | 182,983 | +0.00(+0.00%) |
Feb 21, 2017 | 10.78 | 10.92 | 10.65 | 10.72 | 202,191 | +0.01(+0.09%) |
Feb 17, 2017 | 10.71 | 10.71 | 10.71 | 0 | +0.06(+0.56%) | |
Feb 16, 2017 | 10.74 | 10.90 | 10.60 | 10.65 | 245,889 | -0.09(-0.84%) |
Feb 15, 2017 | 10.53 | 10.82 | 10.53 | 10.74 | 270,468 | +0.11(+1.03%) |
Feb 14, 2017 | 10.42 | 10.74 | 10.35 | 10.63 | 375,735 | +0.22(+2.11%) |
Feb 13, 2017 | 10.79 | 10.86 | 9.990 | 10.41 | 652,040 | -0.40(-3.70%) |
Feb 10, 2017 | 10.48 | 10.81 | 10.48 | 10.81 | 347,221 | +0.41(+3.94%) |
Feb 09, 2017 | 10.40 | 10.64 | 10.39 | 10.40 | 398,846 | +0.03(+0.29%) |
Feb 08, 2017 | 10.27 | 10.38 | 10.18 | 10.37 | 489,263 | +0.08(+0.78%) |
Feb 07, 2017 | 10.72 | 10.82 | 10.22 | 10.29 | 481,571 | -0.47(-4.37%) |
Feb 06, 2017 | 10.77 | 11.07 | 10.70 | 10.76 | 318,673 | -0.03(-0.28%) |
Feb 03, 2017 | 11.01 | 11.03 | 10.67 | 10.79 | 517,323 | -0.24(-2.18%) |
Feb 02, 2017 | 11.32 | 11.41 | 11.03 | 11.03 | 312,180 | -0.30(-2.65%) |