Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.050 | 5.250 | 5.050 | 5.250 | 4,652,926 | +0.26(+5.21%) |
Nov 29, 2017 | 5.000 | 5.070 | 4.910 | 4.990 | 4,268,076 | -0.03(-0.60%) |
Nov 28, 2017 | 5.110 | 5.110 | 4.910 | 5.020 | 5,479,547 | -0.06(-1.18%) |
Nov 27, 2017 | 5.040 | 5.195 | 5.020 | 5.080 | 6,339,937 | +0.07(+1.40%) |
Nov 24, 2017 | 4.790 | 5.050 | 4.771 | 5.010 | 2,716,494 | +0.21(+4.37%) |
Nov 22, 2017 | 4.750 | 4.820 | 4.745 | 4.800 | 2,820,181 | +0.02(+0.42%) |
Nov 21, 2017 | 4.780 | 4.800 | 4.710 | 4.780 | 4,283,403 | -0.02(-0.42%) |
Nov 20, 2017 | 4.860 | 4.930 | 4.760 | 4.800 | 4,728,562 | -0.14(-2.83%) |
Nov 17, 2017 | 4.865 | 5.010 | 4.800 | 4.940 | 6,046,855 | +0.07(+1.44%) |
Nov 16, 2017 | 4.690 | 4.890 | 4.600 | 4.870 | 6,778,652 | +0.13(+2.85%) |
Nov 15, 2017 | 4.500 | 4.760 | 4.500 | 4.735 | 6,407,795 | +0.12(+2.71%) |
Nov 14, 2017 | 5.200 | 5.210 | 4.550 | 4.610 | 18,777,876 | -0.65(-12.36%) |
Nov 13, 2017 | 5.440 | 5.520 | 5.250 | 5.260 | 5,898,928 | -0.24(-4.28%) |
Nov 10, 2017 | 5.440 | 5.700 | 5.440 | 5.495 | 5,746,000 | +0.08(+1.48%) |
Nov 09, 2017 | 5.520 | 5.750 | 5.350 | 5.415 | 16,963,252 | -1.04(-16.05%) |
Nov 08, 2017 | 6.550 | 6.610 | 6.450 | 6.450 | 3,267,628 | -0.13(-1.98%) |
Nov 07, 2017 | 6.700 | 6.710 | 6.550 | 6.580 | 2,552,777 | -0.08(-1.20%) |
Nov 06, 2017 | 6.570 | 6.680 | 6.550 | 6.660 | 2,331,157 | +0.09(+1.37%) |
Nov 03, 2017 | 6.500 | 6.580 | 6.363 | 6.570 | 3,687,296 | +0.03(+0.46%) |
Nov 02, 2017 | 6.610 | 6.670 | 6.480 | 6.540 | 2,962,010 | +0.02(+0.31%) |
Nov 01, 2017 | 6.770 | 6.800 | 6.520 | 6.520 | 4,041,599 | -0.21(-3.12%) |
Oct 31, 2017 | 6.830 | 6.900 | 6.641 | 6.730 | 3,575,429 | -0.11(-1.61%) |
Oct 30, 2017 | 6.750 | 6.910 | 6.680 | 6.840 | 3,306,844 | +0.03(+0.44%) |
Oct 27, 2017 | 6.630 | 6.810 | 6.580 | 6.810 | 3,134,459 | +0.18(+2.71%) |
Oct 26, 2017 | 6.720 | 6.770 | 6.560 | 6.630 | 4,569,598 | -0.04(-0.60%) |
Oct 25, 2017 | 6.730 | 6.790 | 6.610 | 6.670 | 2,732,574 | -0.11(-1.62%) |
Oct 24, 2017 | 6.850 | 6.860 | 6.740 | 6.780 | 3,455,318 | -0.09(-1.31%) |
Oct 23, 2017 | 6.950 | 6.990 | 6.870 | 6.870 | 3,002,027 | -0.09(-1.29%) |
Oct 20, 2017 | 6.740 | 6.990 | 6.720 | 6.960 | 3,531,296 | +0.21(+3.11%) |
Oct 19, 2017 | 6.670 | 6.760 | 6.600 | 6.750 | 3,519,421 | +0.05(+0.75%) |
Oct 18, 2017 | 6.790 | 6.820 | 6.585 | 6.700 | 4,247,586 | -0.10(-1.47%) |
Oct 17, 2017 | 6.860 | 6.930 | 6.715 | 6.800 | 3,355,849 | -0.10(-1.45%) |
Oct 16, 2017 | 7.010 | 7.040 | 6.830 | 6.900 | 3,091,865 | -0.05(-0.72%) |
Oct 13, 2017 | 6.880 | 7.030 | 6.820 | 6.950 | 2,698,792 | +0.07(+1.02%) |
Oct 12, 2017 | 6.910 | 6.980 | 6.790 | 6.880 | 4,531,255 | +0.07(+1.03%) |
Oct 11, 2017 | 6.870 | 6.900 | 6.760 | 6.810 | 3,830,895 | -0.07(-1.02%) |
Oct 10, 2017 | 6.810 | 6.940 | 6.760 | 6.880 | 2,642,525 | +0.05(+0.73%) |
Oct 09, 2017 | 6.980 | 7.030 | 6.810 | 6.830 | 5,144,814 | -0.17(-2.43%) |
Oct 06, 2017 | 6.940 | 7.035 | 6.895 | 7.000 | 3,263,543 | +0.03(+0.43%) |
Oct 05, 2017 | 6.890 | 7.075 | 6.890 | 6.970 | 3,896,916 | +0.07(+1.01%) |
Oct 04, 2017 | 7.050 | 7.050 | 6.860 | 6.900 | 2,507,392 | -0.14(-1.99%) |
Oct 03, 2017 | 6.990 | 7.080 | 6.920 | 7.040 | 3,012,218 | +0.01(+0.14%) |
Oct 02, 2017 | 6.870 | 7.050 | 6.840 | 7.030 | 5,799,718 | +0.17(+2.48%) |
Sep 29, 2017 | 6.840 | 7.020 | 6.810 | 6.860 | 5,457,006 | -0.08(-1.15%) |
Sep 28, 2017 | 6.800 | 7.085 | 6.760 | 6.940 | 6,130,692 | +0.08(+1.17%) |
Sep 27, 2017 | 7.210 | 7.240 | 6.780 | 6.860 | 7,544,222 | -0.25(-3.52%) |
Sep 26, 2017 | 6.900 | 7.220 | 6.890 | 7.110 | 8,351,556 | +0.24(+3.49%) |
Sep 25, 2017 | 6.680 | 6.900 | 6.650 | 6.870 | 7,470,501 | +0.16(+2.38%) |
Sep 22, 2017 | 6.570 | 6.750 | 6.440 | 6.710 | 7,434,932 | +0.23(+3.55%) |
Sep 21, 2017 | 6.340 | 6.540 | 6.340 | 6.480 | 5,434,742 | +0.15(+2.37%) |
Sep 20, 2017 | 6.010 | 6.330 | 6.010 | 6.330 | 5,385,855 | +0.32(+5.32%) |
Sep 19, 2017 | 6.050 | 6.080 | 5.960 | 6.010 | 6,638,055 | -0.01(-0.17%) |
Sep 18, 2017 | 6.050 | 6.090 | 5.990 | 6.020 | 5,274,467 | +0.05(+0.84%) |
Sep 15, 2017 | 6.050 | 6.110 | 5.970 | 5.970 | 8,169,610 | -0.05(-0.83%) |
Sep 14, 2017 | 6.240 | 6.290 | 5.850 | 6.020 | 20,917,452 | -0.45(-6.96%) |
Sep 13, 2017 | 6.520 | 6.200 | 6.470 | 4,274,917 | +0.21(+3.35%) | |
Sep 12, 2017 | 6.140 | 6.360 | 6.140 | 6.260 | 4,059,087 | +0.05(+0.81%) |
Sep 11, 2017 | 6.190 | 6.320 | 6.140 | 6.210 | 3,452,966 | +0.08(+1.31%) |
Sep 08, 2017 | 6.220 | 6.265 | 6.110 | 6.130 | 2,971,959 | -0.09(-1.45%) |
Sep 07, 2017 | 6.270 | 6.280 | 6.180 | 6.220 | 3,263,592 | -0.09(-1.43%) |
Sep 06, 2017 | 6.350 | 6.360 | 6.270 | 6.310 | 2,608,826 | -0.01(-0.16%) |
Sep 05, 2017 | 6.400 | 6.410 | 6.250 | 6.320 | 3,485,306 | -0.11(-1.71%) |
Sep 01, 2017 | 6.410 | 6.450 | 6.250 | 6.430 | 3,492,585 | +0.03(+0.47%) |
Aug 31, 2017 | 6.200 | 6.420 | 6.160 | 6.400 | 5,006,934 | +0.22(+3.56%) |
Aug 30, 2017 | 6.220 | 6.260 | 6.160 | 6.180 | 3,886,935 | -0.05(-0.80%) |
Aug 29, 2017 | 6.200 | 6.290 | 6.160 | 6.230 | 3,644,935 | -0.05(-0.80%) |
Aug 28, 2017 | 6.190 | 6.280 | 6.140 | 6.280 | 3,129,300 | +0.15(+2.45%) |
Aug 25, 2017 | 6.300 | 6.314 | 6.130 | 6.130 | 2,825,973 | -0.17(-2.70%) |
Aug 24, 2017 | 6.120 | 6.300 | 6.065 | 6.300 | 4,021,132 | +0.17(+2.77%) |
Aug 23, 2017 | 6.100 | 6.180 | 6.060 | 6.130 | 2,577,854 | -0.06(-0.97%) |
Aug 22, 2017 | 6.160 | 6.195 | 6.085 | 6.190 | 2,590,499 | +0.05(+0.81%) |
Aug 21, 2017 | 6.130 | 6.140 | 6.000 | 6.140 | 3,102,374 | +0.02(+0.33%) |
Aug 18, 2017 | 6.070 | 6.190 | 5.910 | 6.120 | 6,288,570 | +0.24(+4.08%) |
Aug 17, 2017 | 6.030 | 6.140 | 5.850 | 5.880 | 5,127,610 | -0.18(-2.97%) |
Aug 16, 2017 | 6.110 | 6.150 | 6.010 | 6.060 | 4,223,188 | -0.03(-0.49%) |
Aug 15, 2017 | 6.160 | 6.180 | 6.050 | 6.090 | 3,550,970 | -0.07(-1.14%) |
Aug 14, 2017 | 6.340 | 6.380 | 6.130 | 6.160 | 3,852,470 | -0.08(-1.28%) |
Aug 11, 2017 | 6.160 | 6.250 | 6.040 | 6.240 | 4,707,786 | +0.13(+2.13%) |
Aug 10, 2017 | 6.320 | 6.380 | 6.110 | 6.110 | 6,817,503 | -0.32(-4.98%) |
Aug 09, 2017 | 6.150 | 6.540 | 6.040 | 6.430 | 7,131,336 | +0.29(+4.72%) |
Aug 08, 2017 | 6.310 | 6.340 | 6.100 | 6.140 | 4,833,327 | -0.18(-2.85%) |
Aug 07, 2017 | 6.230 | 6.390 | 6.220 | 6.320 | 3,369,350 | +0.12(+1.94%) |
Aug 04, 2017 | 6.250 | 6.040 | 6.200 | 4,107,604 | +0.05(+0.81%) | |
Aug 03, 2017 | 6.180 | 6.270 | 6.110 | 6.150 | 2,719,632 | +0.03(+0.49%) |
Aug 02, 2017 | 6.240 | 6.250 | 6.100 | 6.120 | 3,775,228 | -0.07(-1.13%) |
Aug 01, 2017 | 6.500 | 6.510 | 6.195 | 6.190 | 4,475,434 | -0.26(-4.03%) |
Jul 31, 2017 | 6.360 | 6.480 | 6.290 | 6.450 | 3,730,825 | +0.14(+2.22%) |
Jul 28, 2017 | 6.290 | 6.385 | 6.230 | 6.310 | 2,956,712 | -0.01(-0.16%) |
Jul 27, 2017 | 6.450 | 6.490 | 6.275 | 6.320 | 5,113,986 | -0.09(-1.40%) |
Jul 26, 2017 | 6.400 | 6.430 | 6.310 | 6.410 | 2,322,765 | +0.01(+0.16%) |
Jul 25, 2017 | 6.450 | 6.500 | 6.380 | 6.400 | 3,035,488 | -0.04(-0.62%) |
Jul 24, 2017 | 6.560 | 6.560 | 6.385 | 6.440 | 2,776,483 | -0.15(-2.28%) |
Jul 21, 2017 | 6.480 | 6.660 | 6.425 | 6.590 | 3,722,723 | +0.17(+2.65%) |
Jul 20, 2017 | 6.560 | 6.370 | 6.420 | 3,936,828 | -0.14(-2.13%) | |
Jul 19, 2017 | 6.240 | 6.620 | 6.240 | 6.560 | 5,262,129 | +0.31(+4.96%) |
Jul 18, 2017 | 6.030 | 6.260 | 6.030 | 6.250 | 4,726,754 | +0.20(+3.31%) |
Jul 17, 2017 | 6.100 | 6.120 | 6.000 | 6.050 | 4,148,153 | -0.08(-1.31%) |
Jul 14, 2017 | 6.250 | 6.280 | 6.100 | 6.130 | 2,933,499 | -0.12(-1.92%) |
Jul 13, 2017 | 6.100 | 6.290 | 6.010 | 6.250 | 4,164,765 | +0.15(+2.46%) |
Jul 12, 2017 | 6.150 | 6.190 | 6.040 | 6.100 | 4,222,024 | -0.07(-1.13%) |
Jul 11, 2017 | 6.140 | 6.200 | 6.045 | 6.170 | 4,697,479 | -0.01(-0.16%) |
Jul 10, 2017 | 6.390 | 6.400 | 6.155 | 6.180 | 4,486,932 | -0.20(-3.13%) |
Jul 07, 2017 | 6.330 | 6.390 | 6.290 | 6.380 | 2,346,700 | +0.07(+1.11%) |
Jul 06, 2017 | 6.300 | 6.390 | 6.220 | 6.310 | 4,019,249 | -0.04(-0.63%) |
Jul 05, 2017 | 6.380 | 6.470 | 6.290 | 6.350 | 6,789,511 | -0.08(-1.24%) |
Jul 03, 2017 | 6.530 | 6.670 | 6.400 | 6.430 | 3,466,595 | -0.15(-2.28%) |
Jun 30, 2017 | 6.640 | 6.710 | 6.540 | 6.580 | 2,902,994 | -0.06(-0.90%) |
Jun 29, 2017 | 6.900 | 6.905 | 6.575 | 6.640 | 3,306,147 | -0.22(-3.21%) |
Jun 28, 2017 | 6.790 | 6.875 | 6.740 | 6.860 | 2,922,483 | +0.16(+2.39%) |
Jun 27, 2017 | 7.110 | 7.165 | 6.700 | 6.700 | 5,451,789 | -0.40(-5.63%) |
Jun 26, 2017 | 6.990 | 7.250 | 6.975 | 7.100 | 4,348,773 | +0.11(+1.57%) |
Jun 23, 2017 | 6.989 | 6.990 | 8,520,388 | +0.30(+4.48%) | ||
Jun 22, 2017 | 7.070 | 7.090 | 6.640 | 6.690 | 8,390,515 | -0.39(-5.51%) |
Jun 21, 2017 | 6.770 | 7.100 | 6.770 | 7.080 | 5,615,250 | +0.38(+5.67%) |
Jun 20, 2017 | 6.590 | 6.865 | 6.530 | 6.700 | 3,875,024 | +0.11(+1.67%) |
Jun 19, 2017 | 6.580 | 6.675 | 6.505 | 6.590 | 4,440,564 | +0.06(+0.92%) |
Jun 16, 2017 | 6.490 | 6.530 | 6.380 | 6.530 | 3,929,136 | +0.08(+1.24%) |
Jun 15, 2017 | 6.400 | 6.555 | 6.312 | 6.450 | 3,887,495 | -0.07(-1.07%) |
Jun 14, 2017 | 6.500 | 6.580 | 6.490 | 6.520 | 1,777,904 | +0.00(+0.00%) |
Jun 13, 2017 | 6.510 | 6.610 | 6.480 | 6.520 | 2,264,659 | -0.02(-0.31%) |
Jun 12, 2017 | 6.390 | 6.600 | 6.355 | 6.540 | 3,387,219 | +0.16(+2.51%) |
Jun 09, 2017 | 6.290 | 6.490 | 6.245 | 6.380 | 3,394,074 | +0.12(+1.92%) |
Jun 08, 2017 | 6.250 | 6.350 | 6.240 | 6.260 | 1,794,433 | +0.02(+0.32%) |
Jun 07, 2017 | 6.340 | 6.400 | 6.200 | 6.240 | 3,238,258 | -0.15(-2.35%) |
Jun 06, 2017 | 6.270 | 6.440 | 6.180 | 6.390 | 3,294,152 | +0.10(+1.59%) |
Jun 05, 2017 | 6.610 | 6.650 | 6.250 | 6.290 | 7,095,546 | -0.42(-6.26%) |
Jun 02, 2017 | 6.440 | 6.760 | 6.390 | 6.710 | 6,366,365 | +0.29(+4.52%) |
Jun 01, 2017 | 6.120 | 6.420 | 5.990 | 6.420 | 7,933,984 | +0.28(+4.56%) |
May 31, 2017 | 6.290 | 6.330 | 6.070 | 6.140 | 5,671,738 | -0.14(-2.23%) |
May 30, 2017 | 6.310 | 6.340 | 6.250 | 6.280 | 2,474,339 | -0.05(-0.79%) |
May 26, 2017 | 6.410 | 6.413 | 6.260 | 6.330 | 2,868,020 | -0.02(-0.31%) |
May 25, 2017 | 6.430 | 6.530 | 6.340 | 6.350 | 3,141,480 | -0.09(-1.40%) |
May 24, 2017 | 6.480 | 6.495 | 6.370 | 6.440 | 3,449,913 | -0.10(-1.53%) |
May 23, 2017 | 6.580 | 6.660 | 6.520 | 6.540 | 1,979,776 | +0.02(+0.31%) |
May 22, 2017 | 6.590 | 6.595 | 6.370 | 6.520 | 4,235,869 | -0.09(-1.36%) |
May 19, 2017 | 6.650 | 6.650 | 6.540 | 6.610 | 2,895,525 | +0.01(+0.15%) |
May 18, 2017 | 6.720 | 6.750 | 6.560 | 6.600 | 4,192,849 | -0.04(-0.60%) |
May 17, 2017 | 6.500 | 6.750 | 6.460 | 6.640 | 6,851,887 | +0.04(+0.61%) |
May 16, 2017 | 6.790 | 6.810 | 6.550 | 6.600 | 6,557,270 | -0.20(-2.94%) |
May 15, 2017 | 7.140 | 7.250 | 6.740 | 6.800 | 7,642,805 | -0.39(-5.42%) |
May 12, 2017 | 7.050 | 7.210 | 6.970 | 7.190 | 4,274,164 | +0.12(+1.70%) |
May 11, 2017 | 6.850 | 7.270 | 6.850 | 7.070 | 6,855,402 | +0.07(+1.00%) |
May 10, 2017 | 6.770 | 7.100 | 6.650 | 7.000 | 17,472,386 | -0.53(-7.04%) |
May 09, 2017 | 7.250 | 7.530 | 7.170 | 7.530 | 4,862,168 | +0.28(+3.86%) |
May 08, 2017 | 7.570 | 7.570 | 7.170 | 7.250 | 5,422,430 | -0.26(-3.46%) |
May 05, 2017 | 7.550 | 7.590 | 7.460 | 7.510 | 2,437,748 | -0.04(-0.53%) |
May 04, 2017 | 7.540 | 7.560 | 7.410 | 7.550 | 1,711,133 | +0.03(+0.40%) |
May 03, 2017 | 7.600 | 7.630 | 7.490 | 7.520 | 1,545,713 | -0.13(-1.70%) |
May 02, 2017 | 7.590 | 7.660 | 7.425 | 7.650 | 3,159,380 | +0.09(+1.19%) |
May 01, 2017 | 7.820 | 7.820 | 7.534 | 7.560 | 2,572,779 | -0.21(-2.70%) |
Apr 28, 2017 | 7.810 | 7.850 | 7.750 | 7.770 | 1,682,157 | -0.06(-0.77%) |
Apr 27, 2017 | 7.790 | 7.870 | 7.730 | 7.830 | 1,890,448 | +0.00(+0.00%) |
Apr 26, 2017 | 7.780 | 7.880 | 7.760 | 7.830 | 2,625,865 | +0.00(+0.00%) |
Apr 25, 2017 | 7.560 | 7.897 | 7.524 | 7.830 | 3,486,499 | +0.25(+3.30%) |
Apr 24, 2017 | 7.610 | 7.626 | 7.410 | 7.580 | 3,007,857 | +0.11(+1.47%) |
Apr 21, 2017 | 7.650 | 7.650 | 7.400 | 7.470 | 2,281,725 | -0.16(-2.10%) |
Apr 20, 2017 | 7.600 | 7.650 | 7.460 | 7.630 | 3,385,178 | +0.11(+1.46%) |
Apr 19, 2017 | 7.160 | 7.590 | 7.110 | 7.520 | 5,421,531 | +0.41(+5.77%) |
Apr 18, 2017 | 7.380 | 7.400 | 7.110 | 7.110 | 5,941,758 | -0.35(-4.69%) |
Apr 17, 2017 | 7.620 | 7.620 | 7.410 | 7.460 | 2,603,771 | -0.16(-2.10%) |
Apr 13, 2017 | 7.640 | 7.660 | 7.510 | 7.620 | 3,044,692 | -0.04(-0.52%) |
Apr 12, 2017 | 7.550 | 7.765 | 7.530 | 7.660 | 2,927,436 | +0.11(+1.46%) |
Apr 11, 2017 | 7.590 | 7.665 | 7.445 | 7.550 | 4,559,574 | -0.04(-0.53%) |
Apr 10, 2017 | 7.620 | 7.690 | 7.570 | 7.590 | 2,685,972 | +0.00(+0.00%) |
Apr 07, 2017 | 7.600 | 7.760 | 7.510 | 7.590 | 4,399,790 | -0.02(-0.26%) |
Apr 06, 2017 | 7.630 | 7.660 | 7.520 | 7.610 | 3,810,939 | +0.00(+0.00%) |
Apr 05, 2017 | 7.730 | 7.850 | 7.600 | 7.610 | 4,204,700 | -0.12(-1.55%) |
Apr 04, 2017 | 7.690 | 7.830 | 7.680 | 7.730 | 2,535,792 | -0.02(-0.26%) |
Apr 03, 2017 | 8.000 | 8.035 | 7.730 | 7.750 | 4,587,480 | -0.25(-3.12%) |
Mar 31, 2017 | 7.990 | 8.050 | 7.940 | 8.000 | 1,989,831 | +0.03(+0.38%) |
Mar 30, 2017 | 8.060 | 8.130 | 7.960 | 7.970 | 2,928,448 | -0.14(-1.73%) |
Mar 29, 2017 | 8.260 | 8.260 | 8.080 | 8.110 | 3,189,414 | -0.20(-2.41%) |
Mar 28, 2017 | 8.080 | 8.400 | 8.060 | 8.310 | 4,239,195 | +0.17(+2.09%) |
Mar 27, 2017 | 7.810 | 8.150 | 7.770 | 8.140 | 3,258,362 | +0.29(+3.69%) |
Mar 24, 2017 | 7.700 | 7.925 | 7.680 | 7.850 | 2,826,536 | +0.20(+2.61%) |
Mar 23, 2017 | 7.800 | 7.825 | 7.650 | 7.650 | 3,440,973 | -0.21(-2.67%) |
Mar 22, 2017 | 7.970 | 7.980 | 7.770 | 7.860 | 3,081,437 | +0.00(+0.00%) |
Mar 21, 2017 | 8.000 | 8.020 | 7.690 | 7.860 | 5,739,416 | -0.14(-1.75%) |
Mar 20, 2017 | 8.160 | 8.195 | 7.940 | 8.000 | 2,790,817 | -0.12(-1.48%) |
Mar 17, 2017 | 8.480 | 8.510 | 8.030 | 8.120 | 10,586,824 | -0.24(-2.87%) |
Mar 16, 2017 | 8.140 | 8.390 | 8.130 | 8.360 | 5,903,092 | +0.27(+3.34%) |
Mar 15, 2017 | 8.080 | 8.140 | 8.010 | 8.090 | 4,076,986 | +0.02(+0.25%) |
Mar 14, 2017 | 8.140 | 8.540 | 7.955 | 8.070 | 13,591,926 | +0.15(+1.89%) |
Mar 13, 2017 | 7.950 | 8.037 | 7.850 | 7.920 | 2,979,375 | -0.03(-0.38%) |
Mar 10, 2017 | 7.890 | 7.980 | 7.870 | 7.950 | 3,243,064 | +0.10(+1.27%) |
Mar 09, 2017 | 7.970 | 8.080 | 7.770 | 7.850 | 4,697,382 | -0.07(-0.88%) |
Mar 08, 2017 | 7.990 | 8.050 | 7.850 | 7.920 | 4,575,226 | +0.15(+1.93%) |
Mar 07, 2017 | 7.600 | 7.970 | 7.590 | 7.770 | 6,020,663 | +0.16(+2.10%) |
Mar 06, 2017 | 7.570 | 7.650 | 7.400 | 7.610 | 6,069,010 | +0.16(+2.15%) |
Mar 03, 2017 | 7.530 | 7.750 | 7.350 | 7.450 | 8,587,400 | +0.03(+0.34%) |
Mar 02, 2017 | 8.010 | 8.020 | 7.130 | 7.425 | 16,586,153 | -0.94(-11.29%) |
Mar 01, 2017 | 8.610 | 8.640 | 8.290 | 8.370 | 6,145,729 | -0.02(-0.24%) |
Feb 28, 2017 | 8.670 | 8.690 | 8.380 | 8.390 | 3,782,906 | -0.25(-2.89%) |
Feb 27, 2017 | 8.380 | 8.640 | 8.380 | 8.640 | 3,855,173 | +0.20(+2.37%) |
Feb 24, 2017 | 8.450 | 8.525 | 8.365 | 8.440 | 2,744,733 | -0.08(-0.94%) |
Feb 23, 2017 | 8.430 | 8.540 | 8.320 | 8.520 | 2,523,782 | +0.07(+0.83%) |
Feb 22, 2017 | 8.570 | 8.610 | 8.445 | 8.450 | 3,079,809 | -0.19(-2.20%) |
Feb 21, 2017 | 8.870 | 8.920 | 8.630 | 8.640 | 3,845,762 | -0.17(-1.93%) |
Feb 17, 2017 | 8.810 | 8.810 | 8.810 | 0 | +0.06(+0.69%) | |
Feb 16, 2017 | 8.660 | 8.838 | 8.620 | 8.750 | 3,418,896 | +0.09(+1.04%) |
Feb 15, 2017 | 8.400 | 8.660 | 8.400 | 8.660 | 3,268,964 | +0.21(+2.49%) |
Feb 14, 2017 | 8.300 | 8.470 | 8.280 | 8.450 | 2,285,825 | +0.18(+2.18%) |
Feb 13, 2017 | 8.260 | 8.405 | 8.240 | 8.270 | 2,161,800 | +0.05(+0.61%) |
Feb 10, 2017 | 8.170 | 8.255 | 8.055 | 8.220 | 3,616,400 | +0.12(+1.48%) |
Feb 09, 2017 | 8.220 | 8.220 | 8.010 | 8.100 | 5,819,701 | -0.12(-1.46%) |
Feb 08, 2017 | 8.220 | 8.220 | 7.990 | 8.220 | 6,679,736 | -0.08(-0.96%) |
Feb 07, 2017 | 8.320 | 8.350 | 8.210 | 8.300 | 3,432,961 | +0.03(+0.36%) |
Feb 06, 2017 | 8.540 | 8.560 | 8.165 | 8.270 | 7,512,684 | -0.34(-3.95%) |
Feb 03, 2017 | 8.540 | 8.630 | 8.480 | 8.610 | 2,124,451 | +0.10(+1.18%) |
Feb 02, 2017 | 8.620 | 8.655 | 8.470 | 8.510 | 2,422,154 | -0.12(-1.39%) |
Feb 01, 2017 | 8.720 | 8.780 | 8.560 | 8.630 | 3,119,004 | -0.06(-0.69%) |
Jan 31, 2017 | 8.410 | 8.700 | 8.300 | 8.690 | 3,986,067 | +0.21(+2.48%) |
Jan 30, 2017 | 8.620 | 8.630 | 8.430 | 8.480 | 3,301,523 | -0.21(-2.42%) |
Jan 27, 2017 | 8.750 | 8.760 | 8.610 | 8.690 | 2,396,674 | -0.03(-0.34%) |
Jan 26, 2017 | 8.550 | 8.730 | 8.500 | 8.720 | 3,440,537 | +0.14(+1.63%) |
Jan 25, 2017 | 8.600 | 8.720 | 8.330 | 8.580 | 6,835,025 | +0.12(+1.42%) |
Jan 24, 2017 | 8.540 | 8.620 | 8.420 | 8.460 | 6,247,083 | -0.06(-0.70%) |
Jan 23, 2017 | 8.560 | 8.660 | 8.340 | 8.520 | 4,179,319 | -0.12(-1.39%) |
Jan 20, 2017 | 8.760 | 8.810 | 8.620 | 8.640 | 2,914,551 | -0.11(-1.26%) |
Jan 19, 2017 | 8.900 | 8.920 | 8.620 | 8.750 | 6,133,248 | -0.23(-2.56%) |
Jan 18, 2017 | 8.980 | 9.010 | 8.820 | 8.980 | 2,922,402 | +0.05(+0.56%) |
Jan 17, 2017 | 9.200 | 9.200 | 8.870 | 8.930 | 6,335,989 | -0.22(-2.40%) |
Jan 13, 2017 | 9.150 | 9.150 | 9.150 | 0 | -0.04(-0.44%) | |
Jan 12, 2017 | 9.270 | 9.290 | 9.100 | 9.190 | 2,299,311 | -0.04(-0.43%) |
Jan 11, 2017 | 9.340 | 9.460 | 9.070 | 9.230 | 4,818,080 | -0.14(-1.49%) |
Jan 10, 2017 | 9.400 | 9.470 | 9.310 | 9.370 | 3,518,875 | +0.06(+0.64%) |
Jan 09, 2017 | 9.500 | 9.545 | 9.300 | 9.310 | 4,411,940 | -0.07(-0.75%) |
Jan 06, 2017 | 9.130 | 9.462 | 9.125 | 9.380 | 6,941,846 | +0.34(+3.76%) |
Jan 05, 2017 | 9.220 | 9.250 | 9.020 | 9.040 | 5,195,920 | -0.23(-2.48%) |
Jan 04, 2017 | 9.110 | 9.440 | 9.090 | 9.270 | 6,165,268 | +0.18(+1.98%) |
Jan 03, 2017 | 9.160 | 9.290 | 8.970 | 9.090 | 9,560,619 | -0.21(-2.26%) |
Dec 30, 2016 | 9.300 | 9.300 | 9.300 | 0 | -2.16(-18.85%) | |
Dec 29, 2016 | 11.40 | 11.54 | 11.35 | 11.46 | 1,908,116 | +0.12(+1.06%) |
Dec 28, 2016 | 11.89 | 11.94 | 11.33 | 11.34 | 3,429,553 | -0.48(-4.06%) |
Dec 27, 2016 | 12.03 | 12.03 | 11.81 | 11.82 | 1,972,614 | -0.09(-0.76%) |
Dec 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.33(+2.85%) | |
Dec 22, 2016 | 11.58 | 11.83 | 11.53 | 11.58 | 2,483,029 | -0.17(-1.45%) |
Dec 21, 2016 | 11.85 | 12.07 | 11.73 | 11.75 | 5,244,986 | -0.07(-0.59%) |
Dec 20, 2016 | 11.67 | 11.83 | 11.61 | 11.82 | 2,875,702 | +0.15(+1.29%) |
Dec 19, 2016 | 11.84 | 11.88 | 11.57 | 11.67 | 4,090,421 | -0.06(-0.51%) |
Dec 16, 2016 | 11.87 | 11.98 | 11.62 | 11.73 | 27,617,144 | -0.17(-1.43%) |
Dec 15, 2016 | 11.86 | 12.15 | 11.78 | 11.90 | 6,674,015 | +0.33(+2.85%) |
Dec 14, 2016 | 11.88 | 12.05 | 11.50 | 11.57 | 7,095,941 | -0.34(-2.85%) |
Dec 13, 2016 | 11.80 | 12.00 | 11.70 | 11.91 | 6,422,487 | +0.26(+2.23%) |
Dec 12, 2016 | 11.06 | 11.70 | 11.05 | 11.65 | 6,570,075 | +0.68(+6.20%) |
Dec 09, 2016 | 10.90 | 11.11 | 10.84 | 10.97 | 2,656,609 | +0.16(+1.48%) |
Dec 08, 2016 | 10.88 | 10.91 | 10.61 | 10.81 | 3,374,033 | -0.12(-1.10%) |
Dec 07, 2016 | 11.23 | 11.25 | 10.88 | 10.93 | 4,604,992 | -0.40(-3.53%) |
Dec 06, 2016 | 10.89 | 11.50 | 10.89 | 11.33 | 6,627,328 | +0.54(+5.00%) |
Dec 05, 2016 | 10.52 | 10.85 | 10.46 | 10.79 | 3,190,165 | +0.39(+3.75%) |
Dec 02, 2016 | 10.34 | 10.49 | 10.23 | 10.40 | 2,916,618 | +0.09(+0.87%) |