Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 12.61 | 12.62 | 12.35 | 12.55 | 18,219 | -0.13(-1.03%) |
Nov 29, 2017 | 12.81 | 12.90 | 12.26 | 12.68 | 32,544 | -0.18(-1.40%) |
Nov 28, 2017 | 12.81 | 12.95 | 12.60 | 12.86 | 12,956 | -0.03(-0.22%) |
Nov 27, 2017 | 13.01 | 13.01 | 12.85 | 12.89 | 19,223 | -0.11(-0.86%) |
Nov 24, 2017 | 12.60 | 13.50 | 12.60 | 13.00 | 22,091 | +0.41(+3.26%) |
Nov 22, 2017 | 12.25 | 12.90 | 12.10 | 12.59 | 70,341 | +0.59(+4.92%) |
Nov 21, 2017 | 11.88 | 12.25 | 11.88 | 12.00 | 17,945 | +0.15(+1.27%) |
Nov 20, 2017 | 12.06 | 12.16 | 11.83 | 11.85 | 26,438 | -0.34(-2.79%) |
Nov 17, 2017 | 12.00 | 12.45 | 11.67 | 12.19 | 62,433 | +0.52(+4.46%) |
Nov 16, 2017 | 11.85 | 11.85 | 11.67 | 11.67 | 10,614 | +0.07(+0.60%) |
Nov 15, 2017 | 11.80 | 11.97 | 11.33 | 11.60 | 61,217 | -0.19(-1.61%) |
Nov 14, 2017 | 11.35 | 11.80 | 11.35 | 11.79 | 11,425 | +0.45(+3.97%) |
Nov 13, 2017 | 11.52 | 11.76 | 11.34 | 11.34 | 4,455 | -0.38(-3.24%) |
Nov 10, 2017 | 11.79 | 11.80 | 11.48 | 11.72 | 12,945 | +0.05(+0.43%) |
Nov 09, 2017 | 11.62 | 11.74 | 11.45 | 11.67 | 4,622 | -0.03(-0.26%) |
Nov 08, 2017 | 11.65 | 11.94 | 11.54 | 11.70 | 13,872 | +0.05(+0.43%) |
Nov 07, 2017 | 11.57 | 11.87 | 11.55 | 11.65 | 9,109 | +0.11(+0.95%) |
Nov 06, 2017 | 11.50 | 11.80 | 11.48 | 11.54 | 16,559 | +0.12(+1.05%) |
Nov 03, 2017 | 11.44 | 11.45 | 11.35 | 11.42 | 12,697 | +0.01(+0.07%) |
Nov 02, 2017 | 11.26 | 11.44 | 11.26 | 11.41 | 10,674 | +0.16(+1.44%) |
Nov 01, 2017 | 11.63 | 11.63 | 11.25 | 11.25 | 8,802 | -0.36(-3.10%) |
Oct 31, 2017 | 11.08 | 11.99 | 11.08 | 11.61 | 29,527 | +0.54(+4.88%) |
Oct 30, 2017 | 10.79 | 11.07 | 10.79 | 11.07 | 3,881 | +0.36(+3.36%) |
Oct 27, 2017 | 10.68 | 11.10 | 10.16 | 10.71 | 7,016 | -0.09(-0.83%) |
Oct 26, 2017 | 11.07 | 11.10 | 10.26 | 10.80 | 24,042 | -0.28(-2.53%) |
Oct 25, 2017 | 11.10 | 11.36 | 11.08 | 11.08 | 6,650 | +0.02(+0.14%) |
Oct 24, 2017 | 11.35 | 11.36 | 11.06 | 11.06 | 6,122 | -0.17(-1.47%) |
Oct 23, 2017 | 11.42 | 11.59 | 11.15 | 11.23 | 2,908 | -0.19(-1.66%) |
Oct 20, 2017 | 11.37 | 11.42 | 11.15 | 11.42 | 2,104 | +0.16(+1.42%) |
Oct 19, 2017 | 11.35 | 11.35 | 11.17 | 11.26 | 5,822 | -0.09(-0.79%) |
Oct 18, 2017 | 11.36 | 11.42 | 11.05 | 11.35 | 6,907 | -0.09(-0.79%) |
Oct 17, 2017 | 11.75 | 11.75 | 11.33 | 11.44 | 7,708 | -0.27(-2.29%) |
Oct 16, 2017 | 11.34 | 11.71 | 11.07 | 11.71 | 3,939 | +0.30(+2.61%) |
Oct 13, 2017 | 11.55 | 11.68 | 11.05 | 11.41 | 7,717 | -0.21(-1.81%) |
Oct 12, 2017 | 11.80 | 11.92 | 11.58 | 11.62 | 13,732 | -0.18(-1.53%) |
Oct 11, 2017 | 11.37 | 11.89 | 11.30 | 11.80 | 36,847 | +0.47(+4.15%) |
Oct 10, 2017 | 11.07 | 11.45 | 11.07 | 11.33 | 33,962 | +0.21(+1.89%) |
Oct 09, 2017 | 11.12 | 11.14 | 10.98 | 11.12 | 34,607 | +0.04(+0.36%) |
Oct 06, 2017 | 11.05 | 11.09 | 10.96 | 11.08 | 5,428 | +0.03(+0.27%) |
Oct 05, 2017 | 11.09 | 11.12 | 10.98 | 11.05 | 22,101 | +0.01(+0.09%) |
Oct 04, 2017 | 11.05 | 11.06 | 10.25 | 11.04 | 17,471 | +0.03(+0.27%) |
Oct 03, 2017 | 11.07 | 11.20 | 10.80 | 11.01 | 33,177 | -0.04(-0.36%) |
Oct 02, 2017 | 10.92 | 11.10 | 10.92 | 11.05 | 12,843 | +0.05(+0.45%) |
Sep 29, 2017 | 10.96 | 11.08 | 10.96 | 11.00 | 2,787 | -0.03(-0.27%) |
Sep 28, 2017 | 10.93 | 11.17 | 10.91 | 11.03 | 8,863 | -0.04(-0.32%) |
Sep 27, 2017 | 11.09 | 11.18 | 11.04 | 11.06 | 5,742 | +0.01(+0.14%) |
Sep 26, 2017 | 11.03 | 11.11 | 10.93 | 11.05 | 6,041 | +0.09(+0.82%) |
Sep 25, 2017 | 11.05 | 11.17 | 10.90 | 10.96 | 7,421 | -0.23(-2.06%) |
Sep 22, 2017 | 11.19 | 11.19 | 10.96 | 11.19 | 5,080 | +0.01(+0.09%) |
Sep 21, 2017 | 11.11 | 11.18 | 10.85 | 11.18 | 1,276 | +0.12(+1.08%) |
Sep 20, 2017 | 11.08 | 11.27 | 11.04 | 11.06 | 3,910 | -0.11(-0.98%) |
Sep 19, 2017 | 11.05 | 11.20 | 10.94 | 11.17 | 5,429 | +0.12(+1.09%) |
Sep 18, 2017 | 11.19 | 11.19 | 10.91 | 11.05 | 9,647 | -0.10(-0.90%) |
Sep 15, 2017 | 11.13 | 11.36 | 11.03 | 11.15 | 5,850 | -0.21(-1.85%) |
Sep 14, 2017 | 11.00 | 11.36 | 11.00 | 11.36 | 6,669 | +0.26(+2.34%) |
Sep 13, 2017 | 11.09 | 11.43 | 11.08 | 11.10 | 8,245 | -0.01(-0.09%) |
Sep 12, 2017 | 11.24 | 11.34 | 11.10 | 11.11 | 7,879 | -0.21(-1.86%) |
Sep 11, 2017 | 11.36 | 11.50 | 11.13 | 11.32 | 7,566 | +0.12(+1.07%) |
Sep 08, 2017 | 11.27 | 11.27 | 11.02 | 11.20 | 6,575 | -0.07(-0.62%) |
Sep 07, 2017 | 11.03 | 11.65 | 11.03 | 11.27 | 7,863 | +0.03(+0.27%) |
Sep 06, 2017 | 11.43 | 11.46 | 11.08 | 11.24 | 16,233 | -0.02(-0.18%) |
Sep 05, 2017 | 11.17 | 11.30 | 11.06 | 11.26 | 16,311 | +0.09(+0.81%) |
Sep 01, 2017 | 11.26 | 11.15 | 11.17 | 5,800 | +0.17(+1.55%) | |
Aug 31, 2017 | 11.18 | 11.50 | 11.00 | 11.00 | 11,172 | -0.16(-1.43%) |
Aug 30, 2017 | 11.18 | 11.30 | 11.15 | 11.16 | 11,501 | -0.06(-0.53%) |
Aug 29, 2017 | 10.98 | 11.65 | 10.98 | 11.22 | 26,033 | +0.06(+0.54%) |
Aug 28, 2017 | 11.13 | 11.30 | 11.00 | 11.16 | 15,906 | +0.06(+0.54%) |
Aug 25, 2017 | 11.15 | 11.18 | 11.03 | 11.10 | 14,245 | +0.03(+0.27%) |
Aug 24, 2017 | 11.00 | 11.12 | 11.00 | 11.07 | 7,362 | +0.09(+0.82%) |
Aug 23, 2017 | 11.01 | 11.01 | 10.96 | 10.98 | 11,662 | -0.01(-0.09%) |
Aug 22, 2017 | 11.01 | 11.02 | 10.90 | 10.99 | 9,806 | -0.06(-0.54%) |
Aug 21, 2017 | 10.56 | 11.11 | 10.56 | 11.05 | 4,429 | -0.06(-0.54%) |
Aug 18, 2017 | 10.91 | 11.12 | 10.91 | 11.11 | 8,322 | +0.11(+1.00%) |
Aug 17, 2017 | 10.98 | 11.00 | 10.90 | 11.00 | 18,854 | -0.01(-0.09%) |
Aug 16, 2017 | 10.99 | 11.36 | 10.79 | 11.01 | 39,519 | +0.21(+1.94%) |
Aug 15, 2017 | 11.20 | 11.87 | 10.75 | 10.80 | 43,508 | -0.20(-1.82%) |
Aug 14, 2017 | 10.80 | 11.40 | 10.69 | 11.00 | 18,149 | +0.32(+3.00%) |
Aug 11, 2017 | 10.25 | 10.84 | 10.13 | 10.68 | 24,193 | +0.68(+6.80%) |
Aug 10, 2017 | 10.30 | 10.50 | 9.800 | 10.00 | 11,169 | -0.28(-2.72%) |
Aug 09, 2017 | 10.74 | 10.74 | 10.28 | 10.28 | 2,193 | -0.50(-4.67%) |
Aug 08, 2017 | 10.27 | 10.78 | 10.27 | 10.78 | 2,561 | +0.41(+3.99%) |
Aug 07, 2017 | 10.53 | 10.53 | 10.32 | 10.37 | 4,799 | -0.14(-1.33%) |
Aug 04, 2017 | 10.66 | 11.32 | 10.36 | 10.51 | 7,187 | -0.15(-1.41%) |
Aug 03, 2017 | 11.14 | 11.17 | 10.66 | 10.66 | 10,016 | -0.55(-4.91%) |
Aug 02, 2017 | 11.20 | 11.32 | 11.18 | 11.21 | 2,334 | +0.03(+0.27%) |
Aug 01, 2017 | 11.20 | 11.31 | 11.18 | 11.18 | 1,326 | -0.13(-1.15%) |
Jul 31, 2017 | 11.33 | 11.39 | 11.18 | 11.31 | 3,370 | +0.05(+0.44%) |
Jul 28, 2017 | 11.36 | 11.36 | 11.20 | 11.26 | 3,067 | -0.13(-1.14%) |
Jul 27, 2017 | 11.35 | 11.52 | 11.34 | 11.39 | 14,580 | -0.07(-0.59%) |
Jul 26, 2017 | 11.44 | 11.48 | 11.44 | 11.46 | 1,916 | -0.00(-0.02%) |
Jul 25, 2017 | 11.75 | 11.75 | 11.46 | 11.46 | 5,345 | -0.14(-1.21%) |
Jul 24, 2017 | 11.65 | 11.75 | 11.50 | 11.60 | 6,277 | -0.06(-0.51%) |
Jul 21, 2017 | 11.66 | 11.66 | 11.55 | 11.66 | 1,240 | +0.07(+0.60%) |
Jul 20, 2017 | 11.72 | 11.78 | 11.31 | 11.59 | 5,077 | -0.11(-0.94%) |
Jul 19, 2017 | 11.73 | 11.88 | 11.69 | 11.70 | 4,920 | -0.11(-0.93%) |
Jul 18, 2017 | 11.73 | 11.87 | 11.65 | 11.81 | 6,301 | +0.16(+1.37%) |
Jul 17, 2017 | 11.77 | 11.78 | 11.65 | 11.65 | 4,785 | -0.22(-1.85%) |
Jul 14, 2017 | 11.82 | 11.88 | 11.65 | 11.87 | 1,235 | +0.28(+2.44%) |
Jul 13, 2017 | 11.89 | 11.89 | 11.56 | 11.59 | 6,762 | -0.21(-1.80%) |
Jul 12, 2017 | 11.49 | 11.86 | 11.48 | 11.80 | 4,078 | +0.05(+0.43%) |
Jul 11, 2017 | 11.15 | 11.90 | 11.15 | 11.75 | 31,371 | +0.67(+6.05%) |
Jul 10, 2017 | 11.01 | 11.12 | 11.01 | 11.08 | 4,610 | +0.03(+0.27%) |
Jul 07, 2017 | 11.11 | 11.11 | 11.01 | 11.05 | 921 | +0.05(+0.45%) |
Jul 06, 2017 | 11.44 | 11.53 | 11.00 | 11.00 | 14,242 | -0.11(-0.99%) |
Jul 05, 2017 | 10.95 | 11.48 | 10.95 | 11.11 | 10,886 | +0.15(+1.37%) |
Jul 03, 2017 | 11.00 | 11.50 | 10.96 | 10.96 | 9,899 | -0.11(-0.99%) |
Jun 30, 2017 | 10.90 | 11.09 | 10.90 | 11.07 | 6,051 | +0.07(+0.64%) |
Jun 29, 2017 | 10.80 | 11.00 | 10.64 | 11.00 | 8,532 | +0.23(+2.14%) |
Jun 28, 2017 | 10.94 | 10.99 | 10.67 | 10.77 | 11,726 | -0.15(-1.37%) |
Jun 27, 2017 | 10.76 | 10.95 | 10.59 | 10.92 | 18,208 | +0.25(+2.34%) |
Jun 26, 2017 | 10.56 | 10.76 | 10.50 | 10.67 | 7,961 | +0.11(+1.04%) |
Jun 23, 2017 | 10.57 | 10.74 | 10.56 | 10.56 | 9,297 | -0.19(-1.77%) |
Jun 22, 2017 | 10.58 | 11.06 | 10.58 | 10.75 | 22,954 | +0.08(+0.75%) |
Jun 21, 2017 | 10.79 | 11.01 | 10.53 | 10.67 | 14,943 | -0.23(-2.11%) |
Jun 20, 2017 | 10.95 | 11.07 | 10.78 | 10.90 | 10,158 | +0.19(+1.77%) |
Jun 19, 2017 | 11.40 | 11.61 | 10.51 | 10.71 | 27,809 | -0.59(-5.22%) |
Jun 16, 2017 | 11.74 | 11.74 | 11.25 | 11.30 | 18,765 | -0.43(-3.66%) |
Jun 15, 2017 | 11.64 | 11.98 | 11.64 | 11.73 | 4,499 | +0.10(+0.85%) |
Jun 14, 2017 | 11.84 | 11.84 | 11.61 | 11.63 | 2,820 | -0.11(-0.94%) |
Jun 13, 2017 | 11.85 | 12.02 | 11.61 | 11.74 | 6,195 | -0.19(-1.59%) |
Jun 12, 2017 | 11.71 | 12.06 | 11.65 | 11.93 | 10,715 | +0.29(+2.49%) |
Jun 09, 2017 | 11.67 | 12.39 | 11.64 | 11.64 | 41,750 | -0.05(-0.43%) |
Jun 08, 2017 | 11.83 | 11.83 | 11.68 | 11.69 | 10,952 | -0.06(-0.51%) |
Jun 07, 2017 | 11.69 | 11.88 | 11.69 | 11.75 | 2,287 | -0.05(-0.43%) |
Jun 06, 2017 | 11.67 | 11.85 | 11.66 | 11.80 | 3,342 | -0.20(-1.66%) |
Jun 05, 2017 | 12.00 | 12.11 | 11.71 | 12.00 | 6,396 | +0.02(+0.17%) |
Jun 02, 2017 | 11.62 | 11.99 | 11.54 | 11.98 | 23,214 | +0.47(+4.08%) |
Jun 01, 2017 | 11.68 | 11.74 | 11.51 | 11.51 | 4,868 | -0.28(-2.37%) |
May 31, 2017 | 11.93 | 11.93 | 11.54 | 11.79 | 19,033 | -0.11(-0.92%) |
May 30, 2017 | 11.80 | 12.40 | 11.80 | 11.90 | 38,154 | +0.01(+0.09%) |
May 26, 2017 | 12.09 | 12.09 | 11.79 | 11.89 | 6,050 | -0.11(-0.93%) |
May 25, 2017 | 12.17 | 12.17 | 11.95 | 12.00 | 4,587 | +0.09(+0.76%) |
May 24, 2017 | 11.60 | 11.96 | 11.53 | 11.91 | 15,185 | +0.19(+1.62%) |
May 23, 2017 | 11.90 | 11.90 | 11.54 | 11.72 | 14,215 | -0.27(-2.25%) |
May 22, 2017 | 12.25 | 12.68 | 11.89 | 11.99 | 72,266 | -0.17(-1.40%) |
May 19, 2017 | 12.19 | 12.25 | 12.02 | 12.16 | 16,704 | +0.12(+1.00%) |
May 18, 2017 | 11.96 | 12.21 | 11.96 | 12.04 | 28,551 | +0.17(+1.43%) |
May 17, 2017 | 11.91 | 12.50 | 11.54 | 11.87 | 85,504 | +0.00(+0.00%) |
May 16, 2017 | 11.05 | 12.20 | 10.90 | 11.87 | 148,983 | +1.28(+12.09%) |
May 15, 2017 | 10.85 | 10.85 | 10.51 | 10.59 | 7,956 | -0.01(-0.09%) |
May 12, 2017 | 10.70 | 10.70 | 10.43 | 10.60 | 11,459 | -0.11(-1.03%) |
May 11, 2017 | 10.06 | 10.80 | 10.06 | 10.71 | 45,562 | +0.57(+5.62%) |
May 10, 2017 | 10.13 | 10.28 | 10.10 | 10.14 | 7,027 | +0.05(+0.50%) |
May 09, 2017 | 10.11 | 10.44 | 10.09 | 10.09 | 8,271 | -0.05(-0.49%) |
May 08, 2017 | 10.52 | 10.73 | 10.07 | 10.14 | 23,448 | -0.33(-3.15%) |
May 05, 2017 | 10.61 | 10.70 | 10.35 | 10.47 | 23,276 | -0.23(-2.16%) |
May 04, 2017 | 10.74 | 10.83 | 10.55 | 10.70 | 2,216 | +0.00(+0.01%) |
May 03, 2017 | 10.84 | 10.85 | 10.57 | 10.70 | 13,967 | -0.14(-1.29%) |
May 02, 2017 | 10.79 | 10.85 | 10.74 | 10.84 | 3,026 | +0.08(+0.74%) |
May 01, 2017 | 10.74 | 10.84 | 10.74 | 10.76 | 3,625 | +0.06(+0.56%) |
Apr 28, 2017 | 10.60 | 10.84 | 10.60 | 10.70 | 6,542 | -0.04(-0.37%) |
Apr 27, 2017 | 10.70 | 10.84 | 10.70 | 10.74 | 3,884 | -0.03(-0.28%) |
Apr 26, 2017 | 10.79 | 10.83 | 10.71 | 10.77 | 9,620 | -0.02(-0.19%) |
Apr 25, 2017 | 10.70 | 10.83 | 10.60 | 10.79 | 5,948 | +0.12(+1.10%) |
Apr 24, 2017 | 10.59 | 10.83 | 10.59 | 10.67 | 7,029 | +0.10(+0.97%) |
Apr 21, 2017 | 10.62 | 10.66 | 10.43 | 10.57 | 16,631 | -0.10(-0.94%) |
Apr 20, 2017 | 10.44 | 10.68 | 10.38 | 10.67 | 3,908 | +0.29(+2.79%) |
Apr 19, 2017 | 10.30 | 10.47 | 10.30 | 10.38 | 6,968 | +0.06(+0.58%) |
Apr 18, 2017 | 10.40 | 10.42 | 10.32 | 10.32 | 3,205 | -0.03(-0.29%) |
Apr 17, 2017 | 10.35 | 10.41 | 10.35 | 10.35 | 1,874 | -0.14(-1.33%) |
Apr 13, 2017 | 10.04 | 10.50 | 10.04 | 10.49 | 3,785 | +0.02(+0.19%) |
Apr 12, 2017 | 10.61 | 10.61 | 10.41 | 10.47 | 5,997 | -0.14(-1.32%) |
Apr 11, 2017 | 10.14 | 10.74 | 10.14 | 10.61 | 29,194 | +0.21(+2.02%) |
Apr 10, 2017 | 10.40 | 10.40 | 10.24 | 10.40 | 8,481 | +0.10(+0.98%) |
Apr 07, 2017 | 10.14 | 10.36 | 10.14 | 10.30 | 4,959 | +0.07(+0.68%) |
Apr 06, 2017 | 10.17 | 10.37 | 9.884 | 10.23 | 19,250 | +0.11(+1.09%) |
Apr 05, 2017 | 10.36 | 10.38 | 10.12 | 10.12 | 10,456 | -0.01(-0.10%) |
Apr 04, 2017 | 10.27 | 10.37 | 10.13 | 10.13 | 4,550 | -0.14(-1.36%) |
Apr 03, 2017 | 10.40 | 10.40 | 10.14 | 10.27 | 13,373 | -0.11(-1.06%) |
Mar 31, 2017 | 10.02 | 10.57 | 9.700 | 10.38 | 69,872 | -0.37(-3.46%) |
Mar 30, 2017 | 10.06 | 10.88 | 10.02 | 10.75 | 44,919 | +0.74(+7.41%) |
Mar 29, 2017 | 10.04 | 10.08 | 9.910 | 10.01 | 6,646 | +0.17(+1.73%) |
Mar 28, 2017 | 9.914 | 9.970 | 9.840 | 9.840 | 10,449 | -0.01(-0.06%) |
Mar 27, 2017 | 10.00 | 10.10 | 9.800 | 9.846 | 11,303 | -0.13(-1.34%) |
Mar 24, 2017 | 9.830 | 10.04 | 9.830 | 9.980 | 22,086 | -0.05(-0.50%) |
Mar 23, 2017 | 10.15 | 10.20 | 9.420 | 10.03 | 28,047 | -0.14(-1.39%) |
Mar 22, 2017 | 10.20 | 10.27 | 10.15 | 10.17 | 33,735 | -0.03(-0.28%) |
Mar 21, 2017 | 10.58 | 10.66 | 10.20 | 10.20 | 12,340 | -0.47(-4.40%) |
Mar 20, 2017 | 10.68 | 10.68 | 10.23 | 10.67 | 14,777 | -0.01(-0.09%) |
Mar 17, 2017 | 10.67 | 10.79 | 10.66 | 10.68 | 7,010 | +0.10(+0.95%) |
Mar 16, 2017 | 10.23 | 10.88 | 10.19 | 10.58 | 45,111 | +0.40(+3.93%) |
Mar 15, 2017 | 10.45 | 10.45 | 10.15 | 10.18 | 10,750 | +0.02(+0.20%) |
Mar 14, 2017 | 10.24 | 10.34 | 10.15 | 10.16 | 8,640 | -0.16(-1.55%) |
Mar 13, 2017 | 10.35 | 10.35 | 10.25 | 10.32 | 8,375 | -0.08(-0.77%) |
Mar 10, 2017 | 10.29 | 10.50 | 10.20 | 10.40 | 10,486 | +0.07(+0.68%) |
Mar 09, 2017 | 10.42 | 10.71 | 10.30 | 10.33 | 51,123 | -0.03(-0.29%) |
Mar 08, 2017 | 10.19 | 10.38 | 10.18 | 10.36 | 10,258 | +0.25(+2.47%) |
Mar 07, 2017 | 9.940 | 10.21 | 9.906 | 10.11 | 23,830 | +0.23(+2.33%) |
Mar 06, 2017 | 10.20 | 10.50 | 9.880 | 9.880 | 44,642 | -0.12(-1.20%) |
Mar 03, 2017 | 9.970 | 10.17 | 9.920 | 10.00 | 6,885 | -0.05(-0.50%) |
Mar 02, 2017 | 9.998 | 10.15 | 9.900 | 10.05 | 17,984 | +0.05(+0.50%) |
Mar 01, 2017 | 9.800 | 10.02 | 9.750 | 10.00 | 50,145 | +0.16(+1.63%) |
Feb 28, 2017 | 9.890 | 9.890 | 9.800 | 9.840 | 4,860 | -0.04(-0.40%) |
Feb 27, 2017 | 9.930 | 10.14 | 9.842 | 9.880 | 4,714 | -0.13(-1.31%) |
Feb 24, 2017 | 10.11 | 10.14 | 9.900 | 10.01 | 3,191 | +0.11(+1.12%) |
Feb 23, 2017 | 9.980 | 10.15 | 9.900 | 9.900 | 1,124 | +0.00(+0.00%) |
Feb 22, 2017 | 9.930 | 10.14 | 9.880 | 9.900 | 7,997 | -0.15(-1.48%) |
Feb 21, 2017 | 9.960 | 10.62 | 9.926 | 10.05 | 8,471 | +0.19(+1.92%) |
Feb 17, 2017 | 9.860 | 9.860 | 9.860 | 0 | -0.12(-1.20%) | |
Feb 16, 2017 | 10.34 | 10.34 | 9.980 | 9.980 | 7,668 | -0.23(-2.25%) |
Feb 15, 2017 | 10.09 | 10.24 | 10.02 | 10.21 | 8,445 | -0.02(-0.20%) |
Feb 14, 2017 | 10.09 | 10.28 | 10.00 | 10.23 | 7,356 | +0.27(+2.71%) |
Feb 13, 2017 | 10.00 | 10.34 | 9.900 | 9.960 | 6,304 | +0.10(+1.01%) |
Feb 10, 2017 | 9.880 | 10.12 | 9.790 | 9.860 | 5,492 | -0.33(-3.24%) |
Feb 09, 2017 | 9.830 | 10.64 | 9.830 | 10.19 | 5,695 | +0.37(+3.77%) |
Feb 08, 2017 | 9.760 | 10.87 | 9.500 | 9.820 | 21,808 | -0.05(-0.53%) |
Feb 07, 2017 | 10.28 | 10.29 | 9.800 | 9.872 | 20,010 | -0.43(-4.16%) |
Feb 06, 2017 | 10.75 | 10.79 | 10.27 | 10.30 | 9,641 | -0.20(-1.90%) |
Feb 03, 2017 | 10.94 | 10.94 | 10.49 | 10.50 | 9,042 | -0.06(-0.57%) |
Feb 02, 2017 | 10.34 | 10.86 | 10.19 | 10.56 | 23,389 | +0.29(+2.82%) |
Feb 01, 2017 | 10.15 | 10.47 | 10.00 | 10.27 | 18,950 | +0.12(+1.18%) |
Jan 31, 2017 | 9.750 | 10.15 | 9.750 | 10.15 | 27,121 | +0.15(+1.50%) |
Jan 30, 2017 | 9.880 | 10.00 | 9.750 | 10.00 | 7,304 | +0.13(+1.32%) |
Jan 27, 2017 | 10.04 | 10.04 | 9.800 | 9.870 | 5,903 | +0.06(+0.61%) |
Jan 26, 2017 | 9.900 | 9.900 | 9.770 | 9.810 | 8,240 | -0.14(-1.41%) |
Jan 25, 2017 | 10.08 | 10.08 | 9.801 | 9.950 | 10,923 | -0.10(-1.00%) |
Jan 24, 2017 | 10.03 | 10.14 | 9.959 | 10.05 | 5,472 | +0.15(+1.52%) |
Jan 23, 2017 | 10.04 | 10.15 | 9.885 | 9.900 | 13,447 | -0.15(-1.49%) |
Jan 20, 2017 | 9.970 | 10.14 | 9.970 | 10.05 | 4,917 | +0.08(+0.80%) |
Jan 19, 2017 | 9.780 | 10.00 | 9.780 | 9.970 | 7,004 | +0.17(+1.73%) |
Jan 18, 2017 | 9.930 | 10.00 | 9.790 | 9.800 | 11,950 | -0.18(-1.80%) |
Jan 17, 2017 | 9.650 | 10.07 | 9.490 | 9.979 | 26,477 | +0.28(+2.88%) |
Jan 13, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 9.440 | 9.750 | 9.400 | 9.710 | 26,559 | +0.31(+3.30%) |
Jan 11, 2017 | 9.071 | 9.490 | 9.000 | 9.400 | 28,904 | +0.21(+2.29%) |
Jan 10, 2017 | 8.905 | 9.300 | 8.905 | 9.190 | 30,251 | +0.34(+3.84%) |
Jan 09, 2017 | 8.840 | 8.920 | 8.820 | 8.850 | 5,165 | -0.09(-1.01%) |
Jan 06, 2017 | 8.973 | 8.990 | 8.900 | 8.940 | 17,129 | -0.02(-0.22%) |
Jan 05, 2017 | 8.960 | 9.000 | 8.900 | 8.960 | 11,670 | +0.14(+1.59%) |
Jan 04, 2017 | 8.610 | 8.889 | 8.610 | 8.820 | 17,182 | +0.27(+3.16%) |
Jan 03, 2017 | 8.680 | 8.740 | 8.270 | 8.550 | 9,280 | -0.13(-1.50%) |
Dec 30, 2016 | 8.680 | 8.680 | 8.680 | 0 | +0.31(+3.75%) | |
Dec 29, 2016 | 8.283 | 8.420 | 8.283 | 8.366 | 11,237 | +0.06(+0.68%) |
Dec 28, 2016 | 8.222 | 8.430 | 8.200 | 8.310 | 26,423 | +0.05(+0.61%) |
Dec 27, 2016 | 7.992 | 8.440 | 7.980 | 8.260 | 12,034 | +0.27(+3.38%) |
Dec 23, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.26(+3.36%) | |
Dec 22, 2016 | 8.051 | 8.239 | 7.720 | 7.730 | 29,528 | -0.32(-3.98%) |
Dec 21, 2016 | 8.210 | 8.211 | 8.011 | 8.050 | 10,627 | -0.18(-2.19%) |
Dec 20, 2016 | 8.020 | 8.482 | 8.020 | 8.230 | 7,540 | +0.13(+1.60%) |
Dec 19, 2016 | 8.382 | 8.382 | 8.026 | 8.100 | 17,799 | -0.24(-2.88%) |
Dec 16, 2016 | 8.330 | 8.425 | 8.330 | 8.340 | 5,280 | -0.06(-0.71%) |
Dec 15, 2016 | 8.380 | 8.560 | 8.250 | 8.400 | 13,814 | -0.10(-1.18%) |
Dec 14, 2016 | 8.627 | 8.627 | 8.298 | 8.500 | 17,934 | -0.15(-1.73%) |
Dec 13, 2016 | 8.700 | 8.800 | 8.560 | 8.650 | 26,160 | -0.03(-0.35%) |
Dec 12, 2016 | 7.990 | 8.800 | 7.990 | 8.680 | 38,942 | +0.58(+7.16%) |
Dec 09, 2016 | 7.982 | 8.110 | 7.832 | 8.100 | 11,988 | +0.07(+0.87%) |
Dec 08, 2016 | 7.982 | 8.189 | 7.910 | 8.030 | 19,123 | +0.06(+0.75%) |
Dec 07, 2016 | 7.700 | 8.100 | 7.700 | 7.970 | 12,850 | +0.27(+3.51%) |
Dec 06, 2016 | 7.710 | 7.740 | 7.700 | 7.700 | 30,308 | -0.05(-0.65%) |
Dec 05, 2016 | 7.700 | 7.818 | 7.700 | 7.750 | 50,997 | +0.05(+0.65%) |
Dec 02, 2016 | 7.800 | 7.828 | 7.700 | 7.700 | 22,977 | -0.04(-0.52%) |