Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.59 | 10.59 | 10.59 | 0 | -0.04(-0.38%) | |
Dec 28, 2017 | 10.65 | 10.72 | 10.53 | 10.63 | 646,003 | -0.03(-0.28%) |
Dec 27, 2017 | 10.66 | 10.73 | 10.52 | 10.66 | 904,021 | -0.01(-0.09%) |
Dec 26, 2017 | 10.87 | 10.99 | 10.59 | 10.67 | 883,302 | -0.26(-2.38%) |
Dec 22, 2017 | 10.95 | 11.08 | 10.88 | 10.93 | 807,752 | -0.06(-0.55%) |
Dec 21, 2017 | 11.07 | 11.15 | 10.95 | 10.99 | 763,341 | -0.09(-0.81%) |
Dec 20, 2017 | 11.12 | 11.20 | 10.99 | 11.08 | 945,918 | -0.03(-0.27%) |
Dec 19, 2017 | 11.24 | 11.40 | 10.91 | 11.11 | 1,587,010 | +0.12(+1.09%) |
Dec 18, 2017 | 11.08 | 11.14 | 10.87 | 10.99 | 1,327,028 | +0.00(+0.00%) |
Dec 15, 2017 | 10.99 | 11.12 | 10.80 | 10.99 | 5,468,468 | +0.06(+0.55%) |
Dec 14, 2017 | 10.73 | 11.10 | 10.70 | 10.93 | 2,112,655 | +0.21(+1.96%) |
Dec 13, 2017 | 10.25 | 10.76 | 10.21 | 10.72 | 1,539,320 | +0.47(+4.59%) |
Dec 12, 2017 | 10.28 | 10.38 | 10.23 | 10.25 | 872,679 | -0.02(-0.19%) |
Dec 11, 2017 | 10.25 | 10.63 | 10.16 | 10.27 | 1,924,613 | +0.15(+1.48%) |
Dec 08, 2017 | 10.56 | 10.56 | 10.02 | 10.12 | 1,774,074 | -0.40(-3.80%) |
Dec 07, 2017 | 10.34 | 10.57 | 10.27 | 10.52 | 1,224,888 | +0.33(+3.24%) |
Dec 06, 2017 | 9.960 | 10.27 | 9.960 | 10.19 | 981,312 | +0.16(+1.60%) |
Dec 05, 2017 | 10.03 | 10.17 | 9.950 | 10.03 | 1,610,261 | -0.04(-0.40%) |
Dec 04, 2017 | 10.35 | 10.49 | 10.05 | 10.07 | 1,270,909 | -0.16(-1.56%) |
Dec 01, 2017 | 10.64 | 10.72 | 10.05 | 10.23 | 1,764,270 | -0.20(-1.92%) |
Nov 30, 2017 | 10.43 | 10.59 | 10.35 | 10.43 | 1,481,956 | +0.05(+0.48%) |
Nov 29, 2017 | 10.62 | 10.85 | 10.31 | 10.38 | 1,190,946 | -0.20(-1.89%) |
Nov 28, 2017 | 10.36 | 10.60 | 10.26 | 10.58 | 1,483,039 | +0.28(+2.72%) |
Nov 27, 2017 | 10.22 | 10.39 | 10.17 | 10.30 | 1,129,206 | +0.08(+0.78%) |
Nov 24, 2017 | 10.12 | 10.30 | 10.08 | 10.22 | 641,832 | +0.12(+1.19%) |
Nov 22, 2017 | 10.33 | 10.37 | 10.05 | 10.10 | 1,328,718 | -0.23(-2.23%) |
Nov 21, 2017 | 10.16 | 10.54 | 10.16 | 10.33 | 1,595,146 | +0.21(+2.08%) |
Nov 20, 2017 | 9.950 | 10.18 | 9.890 | 10.12 | 2,507,429 | +0.15(+1.50%) |
Nov 17, 2017 | 10.45 | 10.50 | 9.950 | 9.970 | 2,660,778 | -0.46(-4.41%) |
Nov 16, 2017 | 10.25 | 10.49 | 10.18 | 10.43 | 2,179,149 | +0.23(+2.25%) |
Nov 15, 2017 | 10.05 | 10.29 | 9.800 | 10.20 | 1,959,262 | +0.12(+1.19%) |
Nov 14, 2017 | 9.990 | 10.26 | 9.711 | 10.08 | 1,851,843 | +0.08(+0.80%) |
Nov 13, 2017 | 10.55 | 10.60 | 9.830 | 10.00 | 4,023,683 | -0.61(-5.75%) |
Nov 10, 2017 | 10.64 | 10.78 | 10.56 | 10.61 | 1,314,562 | -0.08(-0.75%) |
Nov 09, 2017 | 10.85 | 10.98 | 10.50 | 10.69 | 1,805,936 | -0.22(-2.02%) |
Nov 08, 2017 | 11.09 | 11.18 | 10.63 | 10.91 | 2,236,351 | -0.27(-2.42%) |
Nov 07, 2017 | 11.48 | 11.57 | 11.14 | 11.18 | 1,909,874 | -0.26(-2.27%) |
Nov 06, 2017 | 11.16 | 11.64 | 11.05 | 11.44 | 2,388,897 | +0.45(+4.09%) |
Nov 03, 2017 | 12.14 | 12.25 | 10.55 | 10.99 | 4,502,267 | -0.99(-8.26%) |
Nov 02, 2017 | 11.89 | 12.09 | 11.62 | 11.98 | 1,964,877 | +0.08(+0.67%) |
Nov 01, 2017 | 12.16 | 12.30 | 11.65 | 11.90 | 1,603,386 | -0.14(-1.16%) |
Oct 31, 2017 | 11.97 | 12.11 | 11.97 | 12.04 | 1,354,618 | +0.10(+0.84%) |
Oct 30, 2017 | 12.00 | 12.22 | 11.86 | 11.94 | 1,476,506 | -0.09(-0.75%) |
Oct 27, 2017 | 12.20 | 12.36 | 11.92 | 12.03 | 1,946,231 | -0.16(-1.31%) |
Oct 26, 2017 | 12.81 | 12.82 | 12.18 | 12.19 | 1,664,618 | -0.58(-4.54%) |
Oct 25, 2017 | 12.97 | 13.05 | 12.63 | 12.77 | 1,160,270 | -0.19(-1.47%) |
Oct 24, 2017 | 12.80 | 12.99 | 12.78 | 12.96 | 1,092,671 | +0.15(+1.17%) |
Oct 23, 2017 | 13.00 | 13.00 | 12.72 | 12.81 | 1,240,962 | -0.08(-0.62%) |
Oct 20, 2017 | 12.65 | 12.92 | 12.60 | 12.89 | 1,098,263 | +0.32(+2.55%) |
Oct 19, 2017 | 12.55 | 12.62 | 12.34 | 12.57 | 1,164,021 | -0.09(-0.71%) |
Oct 18, 2017 | 12.50 | 12.77 | 12.33 | 12.66 | 1,133,830 | +0.14(+1.12%) |
Oct 17, 2017 | 12.82 | 12.89 | 12.47 | 12.52 | 1,578,649 | -0.35(-2.72%) |
Oct 16, 2017 | 13.10 | 13.19 | 12.83 | 12.87 | 1,605,925 | -0.23(-1.76%) |
Oct 13, 2017 | 13.29 | 13.34 | 13.06 | 13.10 | 1,088,400 | -0.20(-1.50%) |
Oct 12, 2017 | 13.20 | 13.39 | 13.06 | 13.30 | 1,360,884 | +0.10(+0.76%) |
Oct 11, 2017 | 13.58 | 13.58 | 13.07 | 13.20 | 1,909,089 | -0.23(-1.71%) |
Oct 10, 2017 | 13.75 | 13.75 | 13.30 | 13.43 | 1,487,591 | -0.28(-2.04%) |
Oct 09, 2017 | 13.51 | 13.75 | 13.49 | 13.71 | 1,184,397 | +0.27(+2.01%) |
Oct 06, 2017 | 13.28 | 13.46 | 13.10 | 13.44 | 1,531,074 | -0.04(-0.30%) |
Oct 05, 2017 | 13.44 | 13.73 | 13.31 | 13.48 | 1,427,117 | +0.05(+0.37%) |
Oct 04, 2017 | 13.36 | 13.48 | 13.26 | 13.43 | 1,003,114 | +0.06(+0.45%) |
Oct 03, 2017 | 13.28 | 13.55 | 13.27 | 13.37 | 1,145,233 | +0.04(+0.30%) |
Oct 02, 2017 | 13.05 | 13.34 | 13.00 | 13.33 | 1,718,736 | +0.25(+1.91%) |
Sep 29, 2017 | 13.09 | 13.13 | 12.84 | 13.08 | 1,328,705 | -0.01(-0.08%) |
Sep 28, 2017 | 13.22 | 13.30 | 13.00 | 13.09 | 1,602,724 | -0.21(-1.58%) |
Sep 27, 2017 | 13.35 | 12.94 | 13.30 | 2,456,450 | +0.23(+1.76%) | |
Sep 26, 2017 | 12.94 | 13.20 | 12.73 | 13.07 | 2,688,459 | +0.35(+2.75%) |
Sep 25, 2017 | 13.00 | 13.09 | 12.54 | 12.72 | 2,805,017 | -0.28(-2.15%) |
Sep 22, 2017 | 12.53 | 13.01 | 12.51 | 13.00 | 4,616,667 | +0.51(+4.08%) |
Sep 21, 2017 | 12.36 | 12.51 | 12.21 | 12.49 | 1,818,882 | +0.16(+1.30%) |
Sep 20, 2017 | 12.50 | 12.51 | 12.22 | 12.33 | 1,535,657 | -0.12(-0.96%) |
Sep 19, 2017 | 12.41 | 12.53 | 12.16 | 12.45 | 2,274,555 | +0.16(+1.30%) |
Sep 18, 2017 | 12.10 | 12.57 | 11.96 | 12.29 | 3,483,448 | +0.51(+4.33%) |
Sep 15, 2017 | 11.65 | 11.90 | 11.47 | 11.78 | 2,624,140 | +0.23(+1.99%) |
Sep 14, 2017 | 11.93 | 11.94 | 11.55 | 11.55 | 2,590,126 | -0.39(-3.27%) |
Sep 13, 2017 | 11.93 | 12.06 | 11.59 | 11.94 | 2,142,875 | +0.01(+0.08%) |
Sep 12, 2017 | 12.32 | 12.40 | 11.89 | 11.93 | 3,331,098 | -0.39(-3.17%) |
Sep 11, 2017 | 12.42 | 12.47 | 12.23 | 12.32 | 3,201,009 | +0.04(+0.33%) |
Sep 08, 2017 | 12.55 | 12.65 | 12.19 | 12.28 | 12,199,684 | -0.55(-4.29%) |
Sep 07, 2017 | 13.40 | 13.50 | 12.69 | 12.83 | 4,606,765 | -0.70(-5.17%) |
Sep 06, 2017 | 13.89 | 13.93 | 13.10 | 13.53 | 4,669,048 | -0.28(-2.03%) |
Sep 05, 2017 | 13.80 | 13.89 | 13.40 | 13.81 | 1,850,796 | +0.42(+3.14%) |
Sep 01, 2017 | 13.39 | 13.58 | 13.26 | 13.39 | 1,098,363 | +0.01(+0.07%) |
Aug 31, 2017 | 13.43 | 13.53 | 13.25 | 13.38 | 1,403,404 | +0.05(+0.38%) |
Aug 30, 2017 | 13.06 | 13.40 | 12.95 | 13.33 | 2,781,569 | +0.43(+3.33%) |
Aug 29, 2017 | 12.50 | 13.12 | 12.32 | 12.90 | 3,834,526 | +0.75(+6.17%) |
Aug 28, 2017 | 12.40 | 12.40 | 12.11 | 12.15 | 817,232 | -0.19(-1.54%) |
Aug 25, 2017 | 12.55 | 12.62 | 12.16 | 12.34 | 824,147 | -0.17(-1.36%) |
Aug 24, 2017 | 12.33 | 12.80 | 12.22 | 12.51 | 1,332,825 | +0.19(+1.54%) |
Aug 23, 2017 | 12.27 | 12.33 | 12.11 | 12.32 | 854,380 | -0.04(-0.28%) |
Aug 22, 2017 | 12.10 | 12.40 | 12.10 | 12.36 | 703,135 | +0.33(+2.70%) |
Aug 21, 2017 | 12.24 | 12.25 | 11.92 | 12.03 | 1,290,351 | -0.26(-2.12%) |
Aug 18, 2017 | 12.15 | 12.36 | 12.14 | 12.29 | 829,255 | +0.07(+0.57%) |
Aug 17, 2017 | 12.45 | 12.50 | 12.13 | 12.22 | 1,092,295 | -0.24(-1.93%) |
Aug 16, 2017 | 12.53 | 12.62 | 12.31 | 12.46 | 1,000,790 | -0.02(-0.16%) |
Aug 15, 2017 | 12.78 | 13.02 | 12.43 | 12.48 | 1,497,876 | -0.24(-1.89%) |
Aug 14, 2017 | 12.44 | 12.74 | 12.40 | 12.72 | 1,546,304 | +0.37(+3.00%) |
Aug 11, 2017 | 12.14 | 12.40 | 12.02 | 12.35 | 1,434,588 | +0.23(+1.94%) |
Aug 10, 2017 | 12.70 | 12.70 | 11.88 | 12.12 | 2,452,966 | -0.28(-2.22%) |
Aug 09, 2017 | 11.98 | 12.51 | 11.80 | 12.39 | 2,567,460 | +0.52(+4.38%) |
Aug 08, 2017 | 11.39 | 12.05 | 11.31 | 11.87 | 2,076,724 | +0.64(+5.70%) |
Aug 07, 2017 | 11.08 | 11.28 | 11.01 | 11.23 | 633,700 | +0.16(+1.45%) |
Aug 04, 2017 | 11.12 | 10.95 | 11.07 | 637,441 | -0.01(-0.09%) | |
Aug 03, 2017 | 11.09 | 11.22 | 10.95 | 11.08 | 1,038,880 | -0.03(-0.27%) |
Aug 02, 2017 | 11.03 | 11.22 | 10.94 | 11.11 | 894,060 | +0.10(+0.91%) |
Aug 01, 2017 | 11.02 | 11.11 | 10.82 | 11.01 | 1,274,018 | +0.00(+0.05%) |
Jul 31, 2017 | 11.02 | 11.13 | 10.64 | 11.01 | 2,175,905 | -0.11(-1.03%) |
Jul 28, 2017 | 12.20 | 12.23 | 10.95 | 11.12 | 4,570,771 | -1.10(-9.00%) |
Jul 27, 2017 | 12.50 | 12.60 | 11.94 | 12.22 | 1,563,433 | -0.26(-2.08%) |
Jul 26, 2017 | 12.72 | 12.75 | 12.45 | 12.48 | 1,213,507 | -0.13(-1.03%) |
Jul 25, 2017 | 12.48 | 12.69 | 12.41 | 12.61 | 1,168,009 | +0.21(+1.69%) |
Jul 24, 2017 | 12.40 | 12.54 | 12.27 | 12.40 | 1,081,104 | +0.02(+0.16%) |
Jul 21, 2017 | 12.34 | 12.48 | 12.24 | 12.38 | 944,205 | +0.05(+0.41%) |
Jul 20, 2017 | 12.24 | 12.36 | 12.08 | 12.33 | 943,766 | +0.07(+0.57%) |
Jul 19, 2017 | 11.95 | 12.29 | 11.94 | 12.26 | 1,131,209 | +0.30(+2.51%) |
Jul 18, 2017 | 11.98 | 12.12 | 11.82 | 11.96 | 959,288 | +0.01(+0.08%) |
Jul 17, 2017 | 11.90 | 12.11 | 11.66 | 11.95 | 1,300,381 | +0.05(+0.42%) |
Jul 14, 2017 | 12.36 | 12.44 | 11.74 | 11.90 | 4,065,252 | -0.97(-7.54%) |
Jul 13, 2017 | 12.80 | 12.91 | 12.62 | 12.87 | 1,095,744 | +0.15(+1.18%) |
Jul 12, 2017 | 12.62 | 12.88 | 12.60 | 12.72 | 1,193,262 | +0.23(+1.84%) |
Jul 11, 2017 | 12.36 | 12.72 | 12.28 | 12.49 | 1,552,135 | +0.29(+2.38%) |
Jul 10, 2017 | 12.25 | 12.32 | 11.97 | 12.20 | 856,168 | +0.01(+0.08%) |
Jul 07, 2017 | 11.97 | 12.22 | 11.88 | 12.19 | 838,147 | +0.22(+1.84%) |
Jul 06, 2017 | 11.77 | 12.24 | 11.77 | 11.97 | 1,326,761 | +0.15(+1.27%) |
Jul 05, 2017 | 11.47 | 11.94 | 11.15 | 11.82 | 1,304,241 | +0.25(+2.16%) |
Jul 03, 2017 | 11.95 | 11.98 | 11.56 | 11.57 | 669,132 | -0.30(-2.53%) |
Jun 30, 2017 | 11.97 | 12.01 | 11.71 | 11.87 | 1,275,364 | -0.05(-0.42%) |
Jun 29, 2017 | 12.14 | 12.16 | 11.69 | 11.92 | 1,650,353 | -0.23(-1.89%) |
Jun 28, 2017 | 11.50 | 12.34 | 11.47 | 12.15 | 2,308,101 | +0.80(+7.05%) |
Jun 27, 2017 | 11.53 | 11.57 | 11.24 | 11.35 | 920,412 | -0.12(-1.05%) |
Jun 26, 2017 | 11.62 | 11.76 | 11.45 | 11.47 | 810,949 | -0.09(-0.78%) |
Jun 23, 2017 | 11.63 | 11.56 | 2,030,430 | +0.21(+1.85%) | ||
Jun 22, 2017 | 11.24 | 11.43 | 11.21 | 11.35 | 744,034 | +0.14(+1.25%) |
Jun 21, 2017 | 11.19 | 11.33 | 11.15 | 11.21 | 780,794 | +0.05(+0.45%) |
Jun 20, 2017 | 11.07 | 11.28 | 10.97 | 11.16 | 1,065,432 | +0.10(+0.90%) |
Jun 19, 2017 | 10.85 | 11.10 | 10.85 | 11.06 | 702,594 | +0.27(+2.50%) |
Jun 16, 2017 | 10.78 | 10.94 | 10.66 | 10.79 | 1,712,115 | -0.03(-0.28%) |
Jun 15, 2017 | 10.68 | 10.86 | 10.65 | 10.82 | 510,185 | +0.00(+0.00%) |
Jun 14, 2017 | 11.03 | 11.07 | 10.71 | 10.82 | 708,910 | -0.15(-1.37%) |
Jun 13, 2017 | 10.81 | 11.10 | 10.81 | 10.97 | 733,314 | +0.15(+1.39%) |
Jun 12, 2017 | 11.02 | 11.13 | 10.71 | 10.82 | 829,846 | -0.17(-1.55%) |
Jun 09, 2017 | 11.19 | 11.47 | 10.81 | 10.99 | 2,073,198 | -0.14(-1.26%) |
Jun 08, 2017 | 10.49 | 11.19 | 10.45 | 11.13 | 1,896,860 | +0.61(+5.80%) |
Jun 07, 2017 | 10.75 | 10.84 | 10.40 | 10.52 | 831,860 | -0.20(-1.87%) |
Jun 06, 2017 | 10.64 | 10.80 | 10.49 | 10.72 | 1,034,150 | +0.07(+0.66%) |
Jun 05, 2017 | 10.90 | 10.91 | 10.61 | 10.65 | 956,452 | -0.24(-2.20%) |
Jun 02, 2017 | 10.63 | 10.98 | 10.60 | 10.89 | 1,000,509 | +0.25(+2.35%) |
Jun 01, 2017 | 10.76 | 10.83 | 10.58 | 10.64 | 1,071,800 | -0.18(-1.66%) |
May 31, 2017 | 10.73 | 10.92 | 10.54 | 10.82 | 1,352,257 | +0.26(+2.46%) |
May 30, 2017 | 11.15 | 11.20 | 10.47 | 10.56 | 1,877,484 | -0.47(-4.26%) |
May 26, 2017 | 11.03 | 11.15 | 10.92 | 11.03 | 1,055,695 | -0.02(-0.18%) |
May 25, 2017 | 11.01 | 11.26 | 10.87 | 11.05 | 2,160,772 | +0.29(+2.70%) |
May 24, 2017 | 10.26 | 10.84 | 10.26 | 10.76 | 1,537,371 | +0.48(+4.67%) |
May 23, 2017 | 10.39 | 10.48 | 10.16 | 10.28 | 1,251,087 | -0.03(-0.29%) |
May 22, 2017 | 10.09 | 10.33 | 10.08 | 10.31 | 1,804,542 | +0.38(+3.83%) |
May 19, 2017 | 9.810 | 10.12 | 9.800 | 9.930 | 1,133,658 | +0.12(+1.22%) |
May 18, 2017 | 9.650 | 9.920 | 9.600 | 9.810 | 891,372 | +0.11(+1.13%) |
May 17, 2017 | 9.590 | 9.810 | 9.480 | 9.700 | 1,347,021 | -0.01(-0.10%) |
May 16, 2017 | 9.630 | 9.710 | 9.480 | 9.710 | 977,168 | +0.10(+1.04%) |
May 15, 2017 | 9.460 | 9.700 | 9.460 | 9.610 | 1,257,800 | +0.23(+2.45%) |
May 12, 2017 | 9.410 | 9.450 | 9.280 | 9.380 | 615,125 | -0.05(-0.53%) |
May 11, 2017 | 9.360 | 9.500 | 9.160 | 9.430 | 984,619 | +0.04(+0.43%) |
May 10, 2017 | 9.200 | 9.449 | 9.180 | 9.390 | 1,229,424 | +0.18(+1.95%) |
May 09, 2017 | 9.250 | 9.360 | 9.155 | 9.210 | 1,468,188 | -0.09(-0.97%) |
May 08, 2017 | 9.050 | 9.380 | 8.972 | 9.300 | 3,086,424 | +0.22(+2.42%) |
May 05, 2017 | 8.200 | 9.080 | 8.200 | 9.080 | 6,495,327 | +1.41(+18.38%) |
May 04, 2017 | 7.760 | 7.790 | 7.630 | 7.670 | 912,908 | -0.08(-1.03%) |
May 03, 2017 | 7.810 | 7.820 | 7.660 | 7.750 | 760,141 | -0.07(-0.90%) |
May 02, 2017 | 7.970 | 8.090 | 7.820 | 7.820 | 843,267 | -0.18(-2.25%) |
May 01, 2017 | 7.650 | 8.070 | 7.630 | 8.000 | 1,369,802 | +0.38(+4.99%) |
Apr 28, 2017 | 7.690 | 7.760 | 7.610 | 7.620 | 554,096 | -0.05(-0.65%) |
Apr 27, 2017 | 7.780 | 7.820 | 7.670 | 7.670 | 570,452 | -0.10(-1.29%) |
Apr 26, 2017 | 7.790 | 7.840 | 7.660 | 7.770 | 884,416 | -0.02(-0.26%) |
Apr 25, 2017 | 7.770 | 7.920 | 7.770 | 7.790 | 986,414 | +0.08(+1.04%) |
Apr 24, 2017 | 7.790 | 7.830 | 7.690 | 7.710 | 897,421 | +0.11(+1.45%) |
Apr 21, 2017 | 7.570 | 7.650 | 7.510 | 7.600 | 587,579 | +0.03(+0.40%) |
Apr 20, 2017 | 7.450 | 7.570 | 7.380 | 7.570 | 813,130 | +0.16(+2.16%) |
Apr 19, 2017 | 7.560 | 7.590 | 7.410 | 7.410 | 697,517 | -0.14(-1.85%) |
Apr 18, 2017 | 7.470 | 7.550 | 7.410 | 7.550 | 851,178 | +0.04(+0.53%) |
Apr 17, 2017 | 7.410 | 7.540 | 7.380 | 7.510 | 880,908 | +0.12(+1.62%) |
Apr 13, 2017 | 7.550 | 7.630 | 7.370 | 7.390 | 1,269,713 | -0.20(-2.64%) |
Apr 12, 2017 | 7.930 | 7.970 | 7.570 | 7.590 | 981,701 | -0.36(-4.53%) |
Apr 11, 2017 | 7.810 | 7.970 | 7.750 | 7.950 | 1,023,256 | +0.11(+1.40%) |
Apr 10, 2017 | 7.830 | 8.000 | 7.800 | 7.840 | 988,230 | +0.00(+0.00%) |
Apr 07, 2017 | 8.000 | 8.040 | 7.820 | 7.840 | 1,184,024 | -0.04(-0.51%) |
Apr 06, 2017 | 7.770 | 7.950 | 7.750 | 7.880 | 1,505,484 | +0.11(+1.42%) |
Apr 05, 2017 | 7.770 | 7.920 | 7.680 | 7.770 | 1,795,794 | +0.01(+0.13%) |
Apr 04, 2017 | 7.685 | 7.770 | 7.660 | 7.760 | 1,152,732 | +0.05(+0.65%) |
Apr 03, 2017 | 7.870 | 7.920 | 7.560 | 7.710 | 1,900,136 | -0.07(-0.90%) |
Mar 31, 2017 | 7.880 | 7.950 | 7.780 | 7.780 | 2,065,002 | -0.12(-1.52%) |
Mar 30, 2017 | 7.910 | 8.030 | 7.880 | 7.900 | 971,782 | -0.04(-0.50%) |
Mar 29, 2017 | 7.860 | 7.970 | 7.854 | 7.940 | 1,047,957 | +0.06(+0.76%) |
Mar 28, 2017 | 7.960 | 7.960 | 7.760 | 7.880 | 1,650,926 | -0.11(-1.38%) |
Mar 27, 2017 | 7.960 | 8.010 | 7.800 | 7.990 | 1,420,746 | -0.02(-0.25%) |
Mar 24, 2017 | 8.150 | 8.220 | 7.941 | 8.010 | 1,299,954 | -0.10(-1.23%) |
Mar 23, 2017 | 7.910 | 8.140 | 7.900 | 8.110 | 1,218,746 | +0.21(+2.66%) |
Mar 22, 2017 | 8.080 | 8.100 | 7.841 | 7.900 | 1,674,929 | -0.22(-2.71%) |
Mar 21, 2017 | 8.350 | 8.390 | 7.970 | 8.120 | 3,186,975 | -0.21(-2.52%) |
Mar 20, 2017 | 8.330 | 8.420 | 8.140 | 8.330 | 2,380,303 | +0.07(+0.85%) |
Mar 17, 2017 | 8.110 | 8.280 | 8.050 | 8.260 | 9,676,889 | +0.37(+4.69%) |
Mar 16, 2017 | 7.750 | 8.050 | 7.710 | 7.890 | 2,441,976 | +0.21(+2.73%) |
Mar 15, 2017 | 7.420 | 7.710 | 7.420 | 7.680 | 2,092,152 | +0.28(+3.78%) |
Mar 14, 2017 | 7.310 | 7.440 | 7.240 | 7.400 | 2,462,351 | +0.07(+0.95%) |
Mar 13, 2017 | 7.070 | 7.340 | 6.960 | 7.330 | 2,914,192 | +0.31(+4.42%) |
Mar 10, 2017 | 7.200 | 7.260 | 7.010 | 7.020 | 2,392,530 | -0.13(-1.82%) |
Mar 09, 2017 | 7.270 | 7.425 | 7.140 | 7.150 | 1,671,626 | -0.07(-0.97%) |
Mar 08, 2017 | 7.250 | 7.320 | 7.120 | 7.220 | 2,265,957 | -0.04(-0.55%) |
Mar 07, 2017 | 7.370 | 7.470 | 7.170 | 7.260 | 2,717,089 | -0.14(-1.89%) |
Mar 06, 2017 | 7.450 | 7.600 | 7.400 | 7.400 | 2,116,985 | -0.08(-1.07%) |
Mar 03, 2017 | 7.420 | 7.580 | 7.340 | 7.480 | 3,269,644 | +0.06(+0.81%) |
Mar 02, 2017 | 7.570 | 7.655 | 7.290 | 7.420 | 8,026,720 | -0.61(-7.60%) |
Mar 01, 2017 | 8.450 | 8.503 | 8.000 | 8.030 | 2,479,553 | -0.22(-2.67%) |
Feb 28, 2017 | 8.770 | 8.780 | 8.100 | 8.250 | 3,497,640 | -0.51(-5.82%) |
Feb 27, 2017 | 8.440 | 8.990 | 8.400 | 8.760 | 3,018,075 | +0.41(+4.91%) |
Feb 24, 2017 | 8.410 | 8.510 | 8.220 | 8.350 | 1,363,844 | -0.16(-1.88%) |
Feb 23, 2017 | 8.790 | 8.870 | 8.410 | 8.510 | 969,005 | -0.25(-2.85%) |
Feb 22, 2017 | 8.640 | 8.820 | 8.577 | 8.760 | 1,132,304 | +0.13(+1.51%) |
Feb 21, 2017 | 8.380 | 8.680 | 8.340 | 8.630 | 1,550,800 | +0.30(+3.60%) |
Feb 17, 2017 | 8.330 | 8.330 | 8.330 | 0 | -0.06(-0.72%) | |
Feb 16, 2017 | 8.450 | 8.500 | 8.130 | 8.390 | 1,828,091 | +0.05(+0.60%) |
Feb 15, 2017 | 8.490 | 8.537 | 8.310 | 8.340 | 1,290,776 | -0.15(-1.77%) |
Feb 14, 2017 | 8.810 | 8.880 | 8.450 | 8.490 | 1,376,047 | -0.28(-3.19%) |
Feb 13, 2017 | 8.970 | 9.190 | 8.580 | 8.770 | 2,989,215 | +0.32(+3.79%) |
Feb 10, 2017 | 8.600 | 8.669 | 8.260 | 8.450 | 1,273,089 | -0.12(-1.40%) |
Feb 09, 2017 | 8.735 | 8.825 | 8.551 | 8.570 | 718,330 | -0.11(-1.27%) |
Feb 08, 2017 | 8.900 | 8.950 | 8.600 | 8.680 | 880,797 | -0.21(-2.36%) |
Feb 07, 2017 | 8.880 | 9.110 | 8.840 | 8.890 | 1,210,410 | +0.04(+0.45%) |
Feb 06, 2017 | 8.750 | 9.000 | 8.730 | 8.850 | 1,718,530 | +0.28(+3.27%) |
Feb 03, 2017 | 8.250 | 8.600 | 8.210 | 8.570 | 811,230 | +0.32(+3.88%) |
Feb 02, 2017 | 8.260 | 8.330 | 8.180 | 8.250 | 475,328 | +0.04(+0.49%) |
Feb 01, 2017 | 8.240 | 8.270 | 8.090 | 8.210 | 617,112 | -0.03(-0.36%) |
Jan 31, 2017 | 8.080 | 8.250 | 7.930 | 8.240 | 630,352 | +0.09(+1.10%) |
Jan 30, 2017 | 8.300 | 8.400 | 7.900 | 8.150 | 686,338 | -0.13(-1.57%) |
Jan 27, 2017 | 8.340 | 8.440 | 8.200 | 8.280 | 628,446 | -0.06(-0.72%) |
Jan 26, 2017 | 8.270 | 8.495 | 8.230 | 8.340 | 862,727 | +0.07(+0.85%) |
Jan 25, 2017 | 8.150 | 8.270 | 8.015 | 8.270 | 963,188 | +0.24(+2.99%) |
Jan 24, 2017 | 7.850 | 8.040 | 7.750 | 8.030 | 481,164 | +0.19(+2.42%) |
Jan 23, 2017 | 7.820 | 7.850 | 7.640 | 7.840 | 541,905 | +0.01(+0.13%) |
Jan 20, 2017 | 7.800 | 7.860 | 7.710 | 7.830 | 491,502 | +0.03(+0.38%) |
Jan 19, 2017 | 7.960 | 8.040 | 7.710 | 7.800 | 686,519 | -0.07(-0.89%) |
Jan 18, 2017 | 7.930 | 7.995 | 7.810 | 7.870 | 440,994 | -0.01(-0.13%) |
Jan 17, 2017 | 7.990 | 8.080 | 7.810 | 7.880 | 1,323,263 | +0.08(+1.03%) |
Jan 13, 2017 | 7.800 | 7.800 | 7.800 | 0 | +0.31(+4.14%) | |
Jan 12, 2017 | 7.540 | 7.670 | 7.170 | 7.490 | 835,003 | -0.01(-0.13%) |
Jan 11, 2017 | 7.020 | 7.540 | 6.910 | 7.500 | 978,327 | +0.46(+6.53%) |
Jan 10, 2017 | 7.050 | 7.090 | 6.830 | 7.040 | 640,747 | -0.02(-0.28%) |
Jan 09, 2017 | 7.310 | 7.340 | 7.020 | 7.060 | 476,090 | -0.20(-2.75%) |
Jan 06, 2017 | 7.300 | 7.300 | 7.090 | 7.260 | 537,343 | -0.05(-0.68%) |
Jan 05, 2017 | 7.490 | 7.546 | 7.240 | 7.310 | 502,873 | -0.20(-2.66%) |
Jan 04, 2017 | 7.390 | 7.520 | 7.360 | 7.510 | 795,752 | +0.15(+2.04%) |