Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.27 | 10.34 | 10.21 | 10.27 | 5,889 | -0.08(-0.75%) |
Nov 29, 2017 | 10.55 | 10.55 | 10.32 | 10.35 | 7,065 | -0.11(-1.05%) |
Nov 28, 2017 | 10.54 | 10.65 | 10.45 | 10.46 | 8,434 | -0.13(-1.26%) |
Nov 27, 2017 | 10.65 | 10.65 | 10.51 | 10.59 | 7,420 | -0.13(-1.17%) |
Nov 24, 2017 | 10.58 | 10.72 | 10.48 | 10.72 | 3,956 | +0.21(+2.04%) |
Nov 22, 2017 | 10.63 | 10.65 | 10.25 | 10.50 | 15,229 | -0.08(-0.76%) |
Nov 21, 2017 | 10.26 | 10.59 | 10.26 | 10.58 | 13,967 | +0.24(+2.31%) |
Nov 20, 2017 | 10.34 | 10.34 | 10.26 | 10.34 | 4,932 | +0.03(+0.26%) |
Nov 17, 2017 | 10.24 | 10.32 | 9.991 | 10.32 | 8,294 | +0.24(+2.34%) |
Nov 16, 2017 | 10.22 | 10.25 | 10.07 | 10.08 | 6,329 | +0.08(+0.83%) |
Nov 15, 2017 | 10.17 | 10.32 | 10.000 | 10.000 | 24,452 | -0.09(-0.87%) |
Nov 14, 2017 | 10.09 | 10.43 | 9.956 | 10.09 | 17,976 | +0.10(+0.97%) |
Nov 13, 2017 | 10.15 | 10.17 | 9.991 | 9.991 | 7,155 | -0.06(-0.62%) |
Nov 10, 2017 | 9.938 | 10.20 | 9.938 | 10.05 | 7,860 | +0.09(+0.87%) |
Nov 09, 2017 | 10.17 | 10.17 | 9.966 | 9.966 | 2,669 | -0.18(-1.80%) |
Nov 08, 2017 | 9.938 | 10.16 | 9.938 | 10.15 | 5,980 | +0.13(+1.32%) |
Nov 07, 2017 | 10.11 | 10.11 | 10.01 | 10.02 | 6,277 | -0.07(-0.71%) |
Nov 06, 2017 | 10.03 | 10.09 | 9.973 | 10.09 | 5,296 | +0.07(+0.71%) |
Nov 03, 2017 | 10.08 | 10.11 | 9.951 | 10.02 | 13,481 | -0.03(-0.26%) |
Nov 02, 2017 | 10.04 | 10.08 | 10.04 | 10.04 | 6,424 | +0.04(+0.43%) |
Nov 01, 2017 | 10.01 | 10.01 | 10.00 | 10.00 | 2,219 | -0.10(-0.95%) |
Oct 31, 2017 | 10.08 | 10.17 | 10.02 | 10.10 | 5,383 | +0.03(+0.26%) |
Oct 30, 2017 | 9.991 | 10.07 | 9.991 | 10.07 | 7,293 | -0.01(-0.09%) |
Oct 27, 2017 | 10.02 | 10.08 | 10.02 | 10.08 | 4,151 | +0.06(+0.62%) |
Oct 26, 2017 | 9.991 | 10.09 | 9.991 | 10.02 | 3,739 | -0.02(-0.18%) |
Oct 25, 2017 | 9.991 | 10.09 | 9.991 | 10.04 | 6,281 | +0.04(+0.44%) |
Oct 24, 2017 | 10.16 | 10.16 | 9.991 | 9.991 | 11,388 | -0.10(-0.96%) |
Oct 23, 2017 | 10.17 | 10.17 | 9.991 | 10.09 | 13,769 | -0.01(-0.09%) |
Oct 20, 2017 | 10.06 | 10.12 | 10.06 | 10.10 | 5,105 | +0.02(+0.18%) |
Oct 19, 2017 | 10.09 | 10.29 | 10.08 | 10.08 | 4,158 | -0.11(-1.04%) |
Oct 18, 2017 | 10.30 | 10.45 | 10.17 | 10.19 | 8,513 | -0.16(-1.54%) |
Oct 17, 2017 | 10.20 | 10.53 | 10.20 | 10.34 | 17,526 | +0.18(+1.74%) |
Oct 16, 2017 | 10.29 | 10.29 | 10.13 | 10.17 | 5,925 | -0.08(-0.77%) |
Oct 13, 2017 | 10.30 | 10.44 | 10.23 | 10.25 | 2,827 | -0.02(-0.17%) |
Oct 12, 2017 | 10.34 | 10.46 | 10.23 | 10.27 | 8,769 | -0.04(-0.43%) |
Oct 11, 2017 | 10.14 | 10.31 | 10.13 | 10.31 | 9,843 | +0.19(+1.84%) |
Oct 10, 2017 | 9.991 | 10.15 | 9.991 | 10.12 | 14,586 | +0.09(+0.88%) |
Oct 09, 2017 | 10.05 | 10.32 | 9.991 | 10.04 | 11,610 | -0.01(-0.09%) |
Oct 06, 2017 | 10.34 | 10.46 | 9.947 | 10.04 | 25,854 | -0.27(-2.57%) |
Oct 05, 2017 | 10.36 | 10.42 | 10.30 | 10.31 | 14,489 | -0.08(-0.77%) |
Oct 04, 2017 | 10.46 | 10.46 | 10.36 | 10.39 | 2,370 | -0.05(-0.51%) |
Oct 03, 2017 | 10.37 | 10.48 | 10.31 | 10.44 | 4,728 | +0.01(+0.13%) |
Oct 02, 2017 | 10.43 | 10.48 | 10.33 | 10.43 | 7,410 | -0.02(-0.22%) |
Sep 29, 2017 | 10.50 | 10.50 | 10.30 | 10.45 | 6,088 | -0.04(-0.42%) |
Sep 28, 2017 | 10.42 | 10.50 | 10.42 | 10.50 | 4,746 | +0.03(+0.25%) |
Sep 27, 2017 | 10.47 | 10.48 | 10.33 | 10.47 | 7,831 | +0.08(+0.77%) |
Sep 26, 2017 | 10.33 | 10.47 | 10.22 | 10.39 | 10,165 | +0.07(+0.69%) |
Sep 25, 2017 | 10.35 | 10.48 | 10.26 | 10.32 | 10,229 | -0.14(-1.35%) |
Sep 22, 2017 | 10.18 | 10.46 | 10.13 | 10.46 | 8,394 | +0.21(+2.07%) |
Sep 21, 2017 | 10.17 | 10.34 | 10.14 | 10.25 | 15,000 | -0.01(-0.09%) |
Sep 20, 2017 | 10.11 | 10.30 | 10.11 | 10.26 | 9,907 | +0.15(+1.49%) |
Sep 19, 2017 | 10.27 | 10.34 | 10.04 | 10.11 | 4,894 | -0.09(-0.87%) |
Sep 18, 2017 | 10.26 | 10.32 | 10.18 | 10.19 | 7,345 | -0.01(-0.09%) |
Sep 15, 2017 | 10.21 | 10.34 | 10.12 | 10.20 | 9,917 | +0.09(+0.87%) |
Sep 14, 2017 | 10.15 | 10.22 | 10.07 | 10.11 | 4,234 | +0.06(+0.64%) |
Sep 13, 2017 | 10.17 | 10.28 | 10.04 | 10.05 | 7,063 | -0.05(-0.46%) |
Sep 12, 2017 | 10.08 | 10.34 | 10.06 | 10.10 | 5,115 | -0.00(-0.04%) |
Sep 11, 2017 | 10.23 | 10.39 | 10.04 | 10.10 | 9,477 | -0.11(-1.08%) |
Sep 08, 2017 | 10.27 | 10.38 | 10.21 | 10.21 | 8,886 | -0.13(-1.28%) |
Sep 07, 2017 | 10.29 | 10.42 | 10.29 | 10.34 | 7,539 | -0.04(-0.34%) |
Sep 06, 2017 | 10.46 | 10.50 | 10.26 | 10.38 | 6,780 | +0.00(+0.00%) |
Sep 05, 2017 | 10.13 | 10.38 | 10.13 | 10.38 | 6,099 | +0.28(+2.80%) |
Sep 01, 2017 | 10.38 | 10.43 | 10.10 | 10.10 | 4,934 | -0.26(-2.48%) |
Aug 31, 2017 | 10.50 | 10.59 | 10.30 | 10.35 | 8,440 | -0.26(-2.42%) |
Aug 30, 2017 | 10.31 | 10.61 | 10.23 | 10.61 | 19,960 | +0.24(+2.28%) |
Aug 29, 2017 | 10.24 | 10.42 | 10.21 | 10.37 | 8,525 | +0.19(+1.89%) |
Aug 28, 2017 | 10.20 | 10.23 | 10.15 | 10.18 | 11,009 | +0.06(+0.56%) |
Aug 25, 2017 | 10.10 | 10.21 | 10.08 | 10.12 | 5,716 | +0.04(+0.35%) |
Aug 24, 2017 | 10.02 | 10.17 | 9.991 | 10.09 | 8,276 | +0.01(+0.13%) |
Aug 23, 2017 | 10.06 | 10.19 | 9.937 | 10.08 | 3,382 | -0.11(-1.03%) |
Aug 22, 2017 | 10.21 | 10.21 | 10.06 | 10.18 | 6,366 | -0.04(-0.34%) |
Aug 21, 2017 | 9.910 | 10.23 | 9.910 | 10.22 | 5,194 | +0.24(+2.37%) |
Aug 18, 2017 | 9.945 | 9.988 | 9.908 | 9.980 | 8,838 | -0.04(-0.35%) |
Aug 17, 2017 | 9.927 | 10.01 | 9.910 | 10.01 | 13,715 | -0.01(-0.08%) |
Aug 16, 2017 | 9.962 | 10.06 | 9.953 | 10.02 | 9,743 | +0.02(+0.22%) |
Aug 15, 2017 | 10.10 | 10.10 | 9.864 | 10.00 | 4,760 | -0.10(-1.01%) |
Aug 14, 2017 | 9.892 | 10.11 | 9.878 | 10.10 | 10,574 | +0.25(+2.49%) |
Aug 11, 2017 | 9.892 | 10.11 | 9.805 | 9.857 | 11,428 | -0.14(-1.40%) |
Aug 10, 2017 | 10.06 | 10.06 | 9.848 | 9.997 | 7,431 | +0.01(+0.09%) |
Aug 09, 2017 | 10.07 | 10.18 | 9.892 | 9.988 | 8,335 | -0.21(-2.06%) |
Aug 08, 2017 | 10.42 | 10.42 | 10.19 | 10.20 | 6,388 | -0.23(-2.18%) |
Aug 07, 2017 | 10.36 | 10.45 | 10.08 | 10.43 | 14,012 | +0.03(+0.25%) |
Aug 04, 2017 | 10.12 | 10.35 | 10.11 | 10.40 | 15,168 | +0.08(+0.76%) |
Aug 03, 2017 | 10.32 | 10.32 | 10.08 | 10.32 | 8,586 | +0.14(+1.38%) |
Aug 02, 2017 | 10.38 | 10.41 | 9.863 | 10.18 | 9,277 | -0.06(-0.60%) |
Aug 01, 2017 | 10.33 | 10.33 | 9.964 | 10.24 | 12,180 | -0.17(-1.60%) |
Jul 31, 2017 | 10.16 | 10.41 | 10.05 | 10.41 | 16,136 | +0.18(+1.80%) |
Jul 28, 2017 | 9.901 | 10.22 | 9.805 | 10.22 | 9,296 | +0.45(+4.57%) |
Jul 27, 2017 | 9.945 | 10.27 | 9.770 | 9.778 | 10,761 | -0.20(-2.02%) |
Jul 26, 2017 | 9.726 | 10.02 | 9.708 | 9.980 | 13,193 | +0.23(+2.33%) |
Jul 25, 2017 | 9.673 | 10.01 | 9.673 | 9.752 | 13,414 | +0.01(+0.09%) |
Jul 24, 2017 | 9.953 | 9.953 | 9.708 | 9.743 | 11,451 | -0.11(-1.07%) |
Jul 21, 2017 | 9.936 | 10.25 | 9.726 | 9.848 | 19,997 | -0.05(-0.53%) |
Jul 20, 2017 | 9.708 | 9.936 | 9.708 | 9.901 | 23,121 | +0.16(+1.62%) |
Jul 19, 2017 | 9.708 | 9.807 | 9.708 | 9.743 | 9,279 | -0.02(-0.18%) |
Jul 18, 2017 | 9.770 | 9.980 | 9.708 | 9.761 | 6,560 | -0.15(-1.50%) |
Jul 17, 2017 | 9.892 | 10.08 | 9.892 | 9.910 | 6,304 | +0.04(+0.44%) |
Jul 14, 2017 | 9.813 | 9.892 | 9.787 | 9.866 | 3,815 | -0.03(-0.27%) |
Jul 13, 2017 | 9.752 | 9.883 | 9.743 | 9.892 | 14,369 | +0.11(+1.17%) |
Jul 12, 2017 | 10.03 | 10.03 | 9.743 | 9.777 | 12,153 | -0.04(-0.37%) |
Jul 11, 2017 | 9.945 | 10.05 | 9.766 | 9.813 | 9,156 | -0.10(-0.97%) |
Jul 10, 2017 | 9.743 | 10.23 | 9.743 | 9.910 | 20,738 | -0.26(-2.58%) |
Jul 07, 2017 | 10.28 | 10.28 | 10.12 | 10.17 | 2,810 | -0.01(-0.13%) |
Jul 06, 2017 | 10.20 | 10.20 | 10.08 | 10.19 | 8,245 | +0.10(+1.00%) |
Jul 05, 2017 | 10.25 | 10.38 | 10.08 | 10.08 | 6,850 | -0.30(-2.87%) |
Jul 03, 2017 | 10.35 | 10.41 | 10.15 | 10.38 | 1,486 | +0.09(+0.85%) |
Jun 30, 2017 | 10.35 | 10.42 | 10.29 | 10.29 | 2,489 | -0.11(-1.01%) |
Jun 29, 2017 | 10.38 | 10.41 | 10.29 | 10.40 | 5,743 | +0.08(+0.76%) |
Jun 28, 2017 | 10.38 | 10.44 | 10.27 | 10.32 | 3,818 | -0.14(-1.34%) |
Jun 27, 2017 | 10.44 | 10.50 | 10.29 | 10.46 | 18,723 | +0.00(+0.00%) |
Jun 26, 2017 | 10.32 | 10.47 | 10.15 | 10.46 | 19,824 | +0.18(+1.70%) |
Jun 23, 2017 | 10.32 | 10.33 | 10.20 | 10.29 | 19,843 | -0.06(-0.59%) |
Jun 22, 2017 | 10.22 | 10.49 | 10.21 | 10.35 | 3,878 | +0.12(+1.20%) |
Jun 21, 2017 | 10.20 | 10.40 | 10.20 | 10.22 | 20,746 | -0.13(-1.23%) |
Jun 20, 2017 | 10.34 | 10.40 | 10.23 | 10.35 | 23,172 | -0.05(-0.46%) |
Jun 19, 2017 | 10.26 | 10.41 | 10.06 | 10.40 | 34,283 | +0.18(+1.71%) |
Jun 16, 2017 | 10.52 | 10.52 | 10.12 | 10.22 | 42,515 | -0.23(-2.18%) |
Jun 15, 2017 | 10.12 | 10.48 | 10.12 | 10.45 | 23,867 | +0.28(+2.75%) |
Jun 14, 2017 | 10.18 | 10.50 | 10.12 | 10.17 | 11,544 | -0.18(-1.69%) |
Jun 13, 2017 | 10.21 | 10.35 | 10.19 | 10.35 | 17,097 | +0.08(+0.75%) |
Jun 12, 2017 | 10.34 | 10.38 | 10.27 | 10.27 | 5,567 | -0.16(-1.54%) |
Jun 09, 2017 | 10.45 | 10.47 | 10.37 | 10.43 | 17,741 | -0.04(-0.38%) |
Jun 08, 2017 | 10.45 | 10.52 | 10.45 | 10.47 | 7,393 | +0.02(+0.17%) |
Jun 07, 2017 | 10.42 | 10.52 | 10.29 | 10.45 | 8,557 | +0.08(+0.75%) |
Jun 06, 2017 | 10.38 | 10.50 | 10.26 | 10.37 | 9,692 | -0.07(-0.66%) |
Jun 05, 2017 | 10.42 | 10.54 | 10.22 | 10.44 | 17,207 | -0.03(-0.25%) |
Jun 02, 2017 | 10.47 | 10.58 | 10.29 | 10.47 | 26,585 | +0.05(+0.50%) |
Jun 01, 2017 | 10.46 | 10.53 | 10.32 | 10.42 | 17,052 | +0.01(+0.08%) |
May 31, 2017 | 10.37 | 10.57 | 10.36 | 10.41 | 58,944 | +0.01(+0.08%) |
May 30, 2017 | 10.06 | 10.40 | 10.06 | 10.40 | 20,120 | +0.36(+3.63%) |
May 26, 2017 | 9.923 | 10.04 | 9.880 | 10.04 | 44,295 | +0.10(+0.96%) |
May 25, 2017 | 10.01 | 10.04 | 9.835 | 9.941 | 19,030 | +0.01(+0.09%) |
May 24, 2017 | 9.698 | 10.02 | 9.635 | 9.932 | 24,214 | +0.25(+2.60%) |
May 23, 2017 | 9.750 | 9.871 | 9.663 | 9.681 | 24,065 | -0.15(-1.50%) |
May 22, 2017 | 10.76 | 10.76 | 9.802 | 9.828 | 70,342 | -0.19(-1.90%) |
May 19, 2017 | 10.10 | 10.23 | 10.02 | 10.02 | 18,029 | -0.09(-0.84%) |
May 18, 2017 | 10.02 | 10.17 | 9.984 | 10.10 | 18,075 | +0.14(+1.38%) |
May 17, 2017 | 9.967 | 10.09 | 9.889 | 9.967 | 22,791 | -0.06(-0.60%) |
May 16, 2017 | 10.35 | 10.36 | 9.967 | 10.03 | 4,929 | -0.30(-2.94%) |
May 15, 2017 | 10.39 | 10.41 | 10.27 | 10.33 | 11,350 | +0.06(+0.59%) |
May 12, 2017 | 10.66 | 10.74 | 10.23 | 10.27 | 25,818 | -0.39(-3.66%) |
May 11, 2017 | 10.85 | 10.95 | 10.64 | 10.66 | 10,772 | -0.21(-1.91%) |
May 10, 2017 | 10.92 | 11.12 | 10.83 | 10.87 | 4,733 | -0.15(-1.34%) |
May 09, 2017 | 10.98 | 11.18 | 10.91 | 11.02 | 23,629 | +0.02(+0.20%) |
May 08, 2017 | 11.01 | 11.13 | 10.94 | 10.99 | 11,539 | -0.04(-0.35%) |
May 05, 2017 | 10.78 | 11.06 | 10.67 | 11.03 | 17,840 | +0.25(+2.33%) |
May 04, 2017 | 10.73 | 10.85 | 10.69 | 10.78 | 10,910 | +0.15(+1.39%) |
May 03, 2017 | 10.62 | 10.78 | 10.62 | 10.63 | 10,007 | +0.01(+0.08%) |
May 02, 2017 | 10.85 | 11.17 | 10.61 | 10.63 | 15,984 | -0.23(-2.15%) |
May 01, 2017 | 11.12 | 11.17 | 10.85 | 10.86 | 17,263 | -0.39(-3.47%) |
Apr 28, 2017 | 11.14 | 11.25 | 11.06 | 11.25 | 9,328 | +0.10(+0.93%) |
Apr 27, 2017 | 11.28 | 11.28 | 11.05 | 11.15 | 22,198 | +0.07(+0.63%) |
Apr 26, 2017 | 11.09 | 11.47 | 11.06 | 11.08 | 37,794 | -0.02(-0.16%) |
Apr 25, 2017 | 10.95 | 11.09 | 10.95 | 11.09 | 23,561 | +0.14(+1.27%) |
Apr 24, 2017 | 11.01 | 11.18 | 10.58 | 10.95 | 35,526 | -0.05(-0.47%) |
Apr 21, 2017 | 10.71 | 11.22 | 10.59 | 11.01 | 34,905 | +0.18(+1.68%) |
Apr 20, 2017 | 10.40 | 10.83 | 10.08 | 10.82 | 24,240 | +0.42(+4.08%) |
Apr 19, 2017 | 10.38 | 10.40 | 10.30 | 10.40 | 17,023 | +0.10(+0.92%) |
Apr 18, 2017 | 9.975 | 10.33 | 9.975 | 10.30 | 29,158 | +0.26(+2.59%) |
Apr 17, 2017 | 9.707 | 10.14 | 9.707 | 10.04 | 88,796 | +0.26(+2.66%) |
Apr 13, 2017 | 9.750 | 9.811 | 9.701 | 9.785 | 13,850 | -0.01(-0.09%) |
Apr 12, 2017 | 9.759 | 9.673 | 9.793 | 36,106 | +0.03(+0.36%) | |
Apr 11, 2017 | 9.733 | 9.793 | 9.724 | 9.759 | 15,431 | +0.05(+0.54%) |
Apr 10, 2017 | 9.793 | 9.793 | 9.689 | 9.707 | 16,209 | -0.04(-0.44%) |
Apr 07, 2017 | 9.746 | 9.759 | 9.746 | 9.750 | 6,394 | +0.01(+0.15%) |
Apr 06, 2017 | 9.750 | 9.793 | 9.715 | 9.736 | 35,213 | -0.01(-0.15%) |
Apr 05, 2017 | 9.750 | 9.828 | 9.707 | 9.750 | 17,479 | -0.02(-0.18%) |
Apr 04, 2017 | 9.733 | 9.819 | 9.724 | 9.767 | 12,442 | +0.01(+0.09%) |
Apr 03, 2017 | 9.837 | 9.941 | 9.742 | 9.759 | 6,634 | -0.02(-0.18%) |
Mar 31, 2017 | 9.716 | 9.802 | 9.715 | 9.776 | 11,039 | +0.07(+0.71%) |
Mar 30, 2017 | 9.707 | 9.897 | 9.681 | 9.707 | 41,481 | -0.03(-0.35%) |
Mar 29, 2017 | 9.767 | 9.793 | 9.717 | 9.741 | 9,529 | -0.04(-0.45%) |
Mar 28, 2017 | 9.889 | 9.889 | 9.769 | 9.785 | 15,259 | -0.01(-0.09%) |
Mar 27, 2017 | 9.750 | 9.957 | 9.750 | 9.793 | 3,854 | -0.04(-0.38%) |
Mar 24, 2017 | 9.941 | 9.967 | 9.819 | 9.831 | 32,621 | -0.04(-0.41%) |
Mar 23, 2017 | 9.828 | 9.916 | 9.801 | 9.871 | 11,999 | +0.12(+1.24%) |
Mar 22, 2017 | 9.778 | 9.827 | 9.707 | 9.750 | 26,103 | +0.03(+0.31%) |
Mar 21, 2017 | 9.819 | 10.06 | 9.708 | 9.720 | 12,372 | -0.03(-0.31%) |
Mar 20, 2017 | 9.837 | 9.837 | 9.724 | 9.750 | 5,484 | -0.04(-0.44%) |
Mar 17, 2017 | 9.828 | 9.848 | 9.785 | 9.793 | 7,183 | +0.00(+0.00%) |
Mar 16, 2017 | 9.819 | 9.824 | 9.785 | 9.793 | 11,269 | +0.01(+0.09%) |
Mar 15, 2017 | 9.776 | 9.815 | 9.776 | 9.785 | 13,084 | -0.03(-0.33%) |
Mar 14, 2017 | 9.967 | 9.967 | 9.817 | 9.817 | 10,250 | -0.13(-1.33%) |
Mar 13, 2017 | 9.863 | 10.11 | 9.828 | 9.949 | 25,703 | +0.12(+1.23%) |
Mar 10, 2017 | 9.863 | 9.863 | 9.767 | 9.828 | 26,600 | +0.13(+1.34%) |
Mar 09, 2017 | 9.743 | 9.776 | 9.663 | 9.698 | 12,376 | -0.06(-0.62%) |
Mar 08, 2017 | 9.767 | 9.776 | 9.594 | 9.759 | 13,401 | +0.03(+0.27%) |
Mar 07, 2017 | 9.689 | 9.767 | 9.669 | 9.733 | 14,772 | +0.06(+0.63%) |
Mar 06, 2017 | 9.663 | 9.715 | 9.640 | 9.672 | 5,680 | +0.02(+0.18%) |
Mar 03, 2017 | 9.577 | 9.663 | 9.535 | 9.655 | 12,326 | +0.03(+0.27%) |
Mar 02, 2017 | 9.603 | 9.655 | 9.603 | 9.629 | 8,739 | +0.05(+0.54%) |
Mar 01, 2017 | 9.429 | 9.637 | 9.427 | 9.577 | 16,968 | +0.16(+1.66%) |
Feb 28, 2017 | 9.620 | 9.620 | 9.421 | 9.421 | 14,923 | -0.20(-2.07%) |
Feb 27, 2017 | 9.499 | 9.663 | 9.499 | 9.620 | 13,186 | +0.10(+1.09%) |
Feb 24, 2017 | 9.533 | 9.533 | 9.490 | 9.516 | 19,719 | -0.03(-0.36%) |
Feb 23, 2017 | 9.620 | 9.648 | 9.542 | 9.551 | 5,966 | -0.15(-1.52%) |
Feb 22, 2017 | 9.681 | 9.707 | 9.448 | 9.698 | 17,414 | +0.10(+0.99%) |
Feb 21, 2017 | 9.706 | 9.791 | 9.526 | 9.603 | 55,413 | -0.20(-2.01%) |
Feb 17, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 9.723 | 9.808 | 9.397 | 9.808 | 11,581 | +0.33(+3.52%) |
Feb 15, 2017 | 9.397 | 9.749 | 9.397 | 9.474 | 19,552 | +0.09(+0.91%) |
Feb 14, 2017 | 9.414 | 9.414 | 9.358 | 9.388 | 6,796 | -0.03(-0.27%) |
Feb 13, 2017 | 9.217 | 9.414 | 9.217 | 9.414 | 9,275 | +0.20(+2.14%) |
Feb 10, 2017 | 9.217 | 9.303 | 9.208 | 9.217 | 30,039 | +0.00(+0.00%) |
Feb 09, 2017 | 9.183 | 9.217 | 9.152 | 9.217 | 11,010 | +0.00(+0.00%) |
Feb 08, 2017 | 9.260 | 9.260 | 9.186 | 9.217 | 14,225 | -0.03(-0.28%) |
Feb 07, 2017 | 9.431 | 9.431 | 9.217 | 9.243 | 34,521 | -0.15(-1.65%) |
Feb 06, 2017 | 9.380 | 9.414 | 9.363 | 9.397 | 14,857 | +0.01(+0.10%) |
Feb 03, 2017 | 9.388 | 9.402 | 9.351 | 9.388 | 13,194 | -0.02(-0.18%) |
Feb 02, 2017 | 9.397 | 9.431 | 9.363 | 9.406 | 16,580 | +0.04(+0.46%) |
Feb 01, 2017 | 9.363 | 9.388 | 9.363 | 9.363 | 8,515 | -0.03(-0.37%) |
Jan 31, 2017 | 9.371 | 9.431 | 9.339 | 9.397 | 13,022 | +0.05(+0.55%) |
Jan 30, 2017 | 9.517 | 9.529 | 9.226 | 9.346 | 26,378 | -0.13(-1.36%) |
Jan 27, 2017 | 9.506 | 9.628 | 9.388 | 9.474 | 9,685 | -0.09(-0.99%) |
Jan 26, 2017 | 9.826 | 9.826 | 9.346 | 9.568 | 43,613 | -0.21(-2.19%) |
Jan 25, 2017 | 9.946 | 9.946 | 9.723 | 9.783 | 24,952 | -0.15(-1.47%) |
Jan 24, 2017 | 10.05 | 10.05 | 9.873 | 9.929 | 5,789 | -0.14(-1.36%) |
Jan 23, 2017 | 10.07 | 10.07 | 9.826 | 10.07 | 19,952 | -0.01(-0.08%) |
Jan 20, 2017 | 9.997 | 10.09 | 9.937 | 10.07 | 18,199 | +0.21(+2.17%) |
Jan 19, 2017 | 10.20 | 10.28 | 9.731 | 9.860 | 25,297 | -0.42(-4.05%) |
Jan 18, 2017 | 10.11 | 10.43 | 10.11 | 10.28 | 41,432 | +0.17(+1.65%) |
Jan 17, 2017 | 9.388 | 10.12 | 9.359 | 10.11 | 72,108 | +0.74(+7.87%) |
Jan 13, 2017 | 9.371 | 9.371 | 9.371 | 0 | +0.25(+2.73%) | |
Jan 12, 2017 | 8.857 | 9.123 | 8.832 | 9.123 | 42,467 | +0.30(+3.40%) |
Jan 11, 2017 | 8.862 | 8.862 | 8.805 | 8.823 | 10,201 | +0.00(+0.00%) |
Jan 10, 2017 | 8.831 | 8.874 | 8.767 | 8.823 | 16,720 | +0.03(+0.39%) |
Jan 09, 2017 | 8.780 | 8.809 | 8.726 | 8.788 | 16,475 | +0.04(+0.49%) |
Jan 06, 2017 | 8.711 | 8.745 | 8.591 | 8.745 | 17,126 | +0.06(+0.69%) |
Jan 05, 2017 | 8.605 | 8.720 | 8.565 | 8.685 | 9,983 | +0.09(+1.00%) |
Jan 04, 2017 | 8.592 | 8.694 | 8.532 | 8.600 | 34,756 | +0.03(+0.40%) |
Jan 03, 2017 | 8.771 | 8.830 | 8.531 | 8.565 | 41,863 | -0.17(-1.96%) |
Dec 30, 2016 | 8.737 | 8.737 | 8.737 | 0 | +0.06(+0.69%) | |
Dec 29, 2016 | 8.625 | 8.780 | 8.600 | 8.677 | 16,410 | +0.09(+1.10%) |
Dec 28, 2016 | 8.788 | 8.927 | 8.557 | 8.582 | 60,791 | -0.21(-2.34%) |
Dec 27, 2016 | 8.857 | 8.934 | 8.788 | 8.788 | 11,529 | -0.16(-1.82%) |
Dec 23, 2016 | 8.951 | 8.951 | 8.951 | 0 | +0.07(+0.78%) | |
Dec 22, 2016 | 8.864 | 8.943 | 8.853 | 8.882 | 23,768 | +0.03(+0.38%) |
Dec 21, 2016 | 8.874 | 8.874 | 8.797 | 8.848 | 5,199 | -0.02(-0.19%) |
Dec 20, 2016 | 8.797 | 8.865 | 8.797 | 8.865 | 12,906 | +0.03(+0.29%) |
Dec 19, 2016 | 8.823 | 8.891 | 8.788 | 8.840 | 10,682 | -0.05(-0.58%) |
Dec 16, 2016 | 8.771 | 8.917 | 8.725 | 8.891 | 26,333 | +0.12(+1.42%) |
Dec 15, 2016 | 8.574 | 8.771 | 8.574 | 8.767 | 24,263 | +0.19(+2.25%) |
Dec 14, 2016 | 8.788 | 8.788 | 8.574 | 8.574 | 24,660 | -0.20(-2.33%) |
Dec 13, 2016 | 8.780 | 8.780 | 8.672 | 8.779 | 11,463 | +0.03(+0.38%) |
Dec 12, 2016 | 8.711 | 8.776 | 8.660 | 8.745 | 11,327 | +0.09(+0.99%) |
Dec 09, 2016 | 8.720 | 8.720 | 8.574 | 8.660 | 26,861 | -0.01(-0.10%) |
Dec 08, 2016 | 8.574 | 8.745 | 8.574 | 8.668 | 19,686 | +0.07(+0.80%) |
Dec 07, 2016 | 8.651 | 8.660 | 8.582 | 8.600 | 6,279 | +0.00(+0.00%) |
Dec 06, 2016 | 8.574 | 8.617 | 8.540 | 8.600 | 8,789 | +0.03(+0.33%) |
Dec 05, 2016 | 8.685 | 8.786 | 8.554 | 8.572 | 10,598 | -0.05(-0.62%) |
Dec 02, 2016 | 8.608 | 8.745 | 8.600 | 8.625 | 6,069 | -0.02(-0.20%) |