Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.07(-0.61%) | |
Dec 28, 2017 | 10.76 | 10.85 | 10.65 | 10.84 | 443,305 | +0.11(+1.02%) |
Dec 27, 2017 | 10.75 | 10.85 | 10.72 | 10.73 | 334,271 | +0.02(+0.21%) |
Dec 26, 2017 | 10.55 | 10.76 | 10.52 | 10.71 | 336,794 | +0.21(+2.02%) |
Dec 22, 2017 | 10.39 | 10.57 | 10.34 | 10.50 | 641,380 | +0.09(+0.84%) |
Dec 21, 2017 | 10.41 | 10.49 | 10.36 | 10.41 | 340,676 | +0.01(+0.07%) |
Dec 20, 2017 | 10.40 | 10.54 | 10.40 | 10.40 | 620,340 | -0.01(-0.07%) |
Dec 19, 2017 | 10.59 | 10.63 | 10.41 | 10.41 | 716,869 | -0.21(-2.00%) |
Dec 18, 2017 | 10.69 | 10.81 | 10.59 | 10.62 | 908,208 | +0.01(+0.14%) |
Dec 15, 2017 | 10.39 | 10.68 | 10.39 | 10.61 | 3,673,550 | +0.22(+2.15%) |
Dec 14, 2017 | 10.39 | 10.57 | 10.38 | 10.39 | 646,262 | -0.04(-0.41%) |
Dec 13, 2017 | 10.36 | 10.52 | 10.36 | 10.43 | 614,276 | +0.06(+0.56%) |
Dec 12, 2017 | 10.30 | 10.42 | 10.19 | 10.37 | 987,784 | +0.04(+0.35%) |
Dec 11, 2017 | 10.48 | 10.62 | 10.33 | 10.34 | 825,258 | -0.11(-1.04%) |
Dec 08, 2017 | 10.34 | 10.49 | 10.30 | 10.44 | 609,093 | +0.00(+0.00%) |
Dec 07, 2017 | 10.32 | 10.45 | 10.23 | 522,146 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.41 | 10.53 | 10.31 | 10.34 | 1,299,265 | -0.01(-0.07%) |
Dec 05, 2017 | 10.68 | 10.72 | 10.35 | 10.35 | 706,186 | -0.34(-3.17%) |
Dec 04, 2017 | 10.50 | 10.71 | 10.49 | 10.69 | 743,574 | +0.26(+2.49%) |
Dec 01, 2017 | 10.42 | 10.47 | 10.34 | 10.43 | 497,666 | +0.04(+0.42%) |
Nov 30, 2017 | 10.51 | 10.60 | 10.35 | 10.39 | 699,474 | -0.12(-1.10%) |
Nov 29, 2017 | 10.58 | 10.36 | 10.50 | 708,413 | +0.14(+1.32%) | |
Nov 28, 2017 | 10.22 | 10.39 | 10.19 | 10.36 | 497,658 | +0.12(+1.20%) |
Nov 27, 2017 | 10.38 | 10.40 | 10.23 | 10.24 | 399,525 | -0.12(-1.11%) |
Nov 24, 2017 | 10.39 | 10.44 | 10.33 | 10.36 | 194,911 | -0.02(-0.21%) |
Nov 22, 2017 | 10.31 | 10.47 | 10.29 | 10.38 | 295,971 | +0.04(+0.35%) |
Nov 21, 2017 | 10.33 | 10.38 | 10.25 | 10.34 | 512,000 | +0.06(+0.63%) |
Nov 20, 2017 | 10.25 | 10.29 | 10.13 | 10.28 | 369,383 | +0.04(+0.35%) |
Nov 17, 2017 | 10.18 | 10.39 | 10.18 | 10.24 | 651,309 | +0.04(+0.35%) |
Nov 16, 2017 | 10.02 | 10.22 | 10.00 | 10.21 | 555,670 | +0.19(+1.87%) |
Nov 15, 2017 | 9.947 | 10.11 | 9.925 | 10.02 | 621,014 | +0.04(+0.43%) |
Nov 14, 2017 | 9.918 | 10.03 | 9.802 | 9.975 | 670,656 | +0.03(+0.29%) |
Nov 13, 2017 | 10.08 | 10.13 | 9.932 | 9.947 | 1,012,104 | -0.10(-1.00%) |
Nov 10, 2017 | 9.846 | 10.18 | 9.846 | 10.05 | 832,429 | +0.14(+1.46%) |
Nov 09, 2017 | 9.579 | 9.968 | 9.579 | 9.903 | 773,243 | +0.24(+2.46%) |
Nov 08, 2017 | 9.586 | 9.788 | 9.572 | 9.666 | 760,205 | +0.02(+0.22%) |
Nov 07, 2017 | 9.457 | 9.709 | 9.457 | 9.644 | 808,497 | +0.21(+2.22%) |
Nov 06, 2017 | 9.464 | 9.597 | 9.392 | 9.435 | 591,064 | +0.01(+0.08%) |
Nov 03, 2017 | 9.601 | 9.601 | 9.406 | 9.428 | 926,842 | -0.25(-2.61%) |
Nov 02, 2017 | 9.074 | 9.745 | 8.959 | 9.680 | 1,428,707 | +0.06(+0.60%) |
Nov 01, 2017 | 9.406 | 9.810 | 9.125 | 9.622 | 2,778,508 | +0.52(+5.70%) |
Oct 31, 2017 | 9.125 | 9.154 | 8.988 | 9.103 | 998,108 | -0.03(-0.32%) |
Oct 30, 2017 | 9.183 | 9.226 | 9.074 | 9.132 | 668,635 | -0.06(-0.71%) |
Oct 27, 2017 | 9.161 | 9.233 | 9.028 | 9.197 | 904,060 | +0.01(+0.08%) |
Oct 26, 2017 | 9.413 | 9.413 | 9.132 | 9.190 | 621,688 | -0.14(-1.47%) |
Oct 25, 2017 | 9.348 | 9.406 | 9.201 | 9.327 | 541,228 | -0.04(-0.38%) |
Oct 24, 2017 | 9.514 | 9.565 | 9.323 | 9.363 | 364,539 | -0.15(-1.59%) |
Oct 23, 2017 | 9.514 | 9.586 | 9.457 | 9.514 | 342,432 | +0.00(+0.00%) |
Oct 20, 2017 | 9.673 | 9.673 | 9.500 | 9.514 | 345,983 | -0.14(-1.42%) |
Oct 19, 2017 | 9.673 | 9.734 | 9.586 | 9.651 | 495,466 | -0.03(-0.30%) |
Oct 18, 2017 | 9.730 | 9.766 | 9.680 | 9.680 | 715,271 | -0.04(-0.44%) |
Oct 17, 2017 | 9.615 | 9.730 | 9.615 | 9.723 | 327,291 | +0.09(+0.97%) |
Oct 16, 2017 | 9.730 | 9.745 | 9.604 | 9.629 | 558,146 | -0.10(-1.04%) |
Oct 13, 2017 | 9.702 | 9.792 | 9.637 | 9.730 | 1,028,778 | +0.06(+0.67%) |
Oct 12, 2017 | 9.601 | 9.694 | 9.493 | 9.666 | 1,821,643 | +0.07(+0.75%) |
Oct 11, 2017 | 9.565 | 9.644 | 9.565 | 9.593 | 433,472 | +0.03(+0.30%) |
Oct 10, 2017 | 9.529 | 9.637 | 9.507 | 9.565 | 581,525 | +0.10(+1.07%) |
Oct 09, 2017 | 9.471 | 9.550 | 9.428 | 9.464 | 868,143 | -0.03(-0.30%) |
Oct 06, 2017 | 9.521 | 9.543 | 9.406 | 9.493 | 693,633 | -0.09(-0.98%) |
Oct 05, 2017 | 9.608 | 9.716 | 9.572 | 9.586 | 589,983 | +0.00(+0.00%) |
Oct 04, 2017 | 9.593 | 9.622 | 9.442 | 9.586 | 961,064 | -0.03(-0.30%) |
Oct 03, 2017 | 9.457 | 9.626 | 9.352 | 9.615 | 1,387,096 | +0.17(+1.83%) |
Oct 02, 2017 | 9.377 | 9.482 | 9.276 | 9.442 | 868,710 | +0.06(+0.69%) |
Sep 29, 2017 | 9.442 | 9.464 | 9.348 | 9.377 | 976,151 | -0.06(-0.61%) |
Sep 28, 2017 | 9.399 | 9.471 | 9.356 | 9.435 | 609,000 | +0.06(+0.61%) |
Sep 27, 2017 | 9.449 | 9.478 | 9.265 | 9.377 | 1,421,480 | -0.10(-1.06%) |
Sep 26, 2017 | 9.298 | 9.507 | 9.291 | 9.478 | 568,829 | +0.17(+1.86%) |
Sep 25, 2017 | 9.132 | 9.392 | 9.103 | 9.305 | 714,457 | +0.26(+2.87%) |
Sep 22, 2017 | 9.111 | 9.143 | 8.992 | 9.046 | 936,023 | -0.03(-0.32%) |
Sep 21, 2017 | 9.269 | 9.370 | 9.074 | 9.074 | 1,053,302 | -0.20(-2.18%) |
Sep 20, 2017 | 9.356 | 9.413 | 9.197 | 9.276 | 942,864 | -0.06(-0.62%) |
Sep 19, 2017 | 9.435 | 9.471 | 9.298 | 9.334 | 752,859 | -0.12(-1.22%) |
Sep 18, 2017 | 9.591 | 9.598 | 9.385 | 9.449 | 895,183 | -0.13(-1.41%) |
Sep 15, 2017 | 9.712 | 9.733 | 9.439 | 9.584 | 1,614,401 | -0.25(-2.52%) |
Sep 14, 2017 | 9.648 | 9.839 | 9.619 | 9.832 | 573,557 | +0.18(+1.84%) |
Sep 13, 2017 | 9.612 | 9.683 | 9.605 | 9.655 | 450,745 | +0.06(+0.67%) |
Sep 12, 2017 | 9.648 | 9.768 | 9.563 | 9.591 | 775,139 | -0.06(-0.66%) |
Sep 11, 2017 | 9.619 | 9.804 | 9.605 | 9.655 | 764,176 | +0.06(+0.59%) |
Sep 08, 2017 | 9.627 | 9.680 | 9.559 | 9.598 | 847,280 | -0.03(-0.29%) |
Sep 07, 2017 | 9.591 | 9.627 | 9.456 | 9.627 | 1,744,557 | +0.08(+0.82%) |
Sep 06, 2017 | 9.414 | 9.612 | 9.385 | 9.549 | 915,461 | +0.17(+1.81%) |
Sep 05, 2017 | 9.449 | 9.534 | 9.325 | 9.378 | 594,042 | -0.05(-0.53%) |
Sep 01, 2017 | 9.350 | 9.428 | 9.293 | 9.428 | 782,584 | +0.11(+1.14%) |
Aug 31, 2017 | 9.378 | 9.449 | 9.308 | 9.322 | 820,147 | -0.01(-0.15%) |
Aug 30, 2017 | 9.230 | 9.350 | 9.180 | 9.336 | 626,524 | +0.09(+0.92%) |
Aug 29, 2017 | 9.300 | 9.354 | 9.180 | 9.251 | 768,380 | -0.05(-0.53%) |
Aug 28, 2017 | 9.499 | 9.541 | 9.265 | 9.300 | 554,660 | -0.20(-2.09%) |
Aug 25, 2017 | 9.414 | 9.549 | 9.300 | 9.499 | 749,048 | +0.12(+1.28%) |
Aug 24, 2017 | 9.463 | 9.605 | 9.364 | 9.378 | 880,182 | -0.02(-0.23%) |
Aug 23, 2017 | 9.329 | 9.463 | 9.308 | 9.400 | 863,628 | +0.04(+0.45%) |
Aug 22, 2017 | 9.456 | 9.485 | 9.322 | 9.357 | 432,785 | -0.07(-0.75%) |
Aug 21, 2017 | 9.279 | 9.442 | 9.237 | 9.428 | 636,186 | +0.13(+1.37%) |
Aug 18, 2017 | 9.357 | 9.357 | 9.230 | 9.300 | 2,301,526 | -0.12(-1.28%) |
Aug 17, 2017 | 9.478 | 9.598 | 9.421 | 9.421 | 1,543,236 | -0.07(-0.75%) |
Aug 16, 2017 | 9.478 | 9.634 | 9.471 | 9.492 | 2,508,684 | +0.01(+0.07%) |
Aug 15, 2017 | 9.563 | 9.563 | 9.343 | 9.485 | 2,101,266 | -0.14(-1.47%) |
Aug 14, 2017 | 9.471 | 9.655 | 9.393 | 9.627 | 573,350 | +0.20(+2.11%) |
Aug 11, 2017 | 9.513 | 9.534 | 9.368 | 9.428 | 976,852 | -0.21(-2.21%) |
Aug 10, 2017 | 9.832 | 9.832 | 9.641 | 9.641 | 649,727 | -0.19(-1.95%) |
Aug 09, 2017 | 9.790 | 9.896 | 9.712 | 9.832 | 894,277 | +0.01(+0.14%) |
Aug 08, 2017 | 9.896 | 10.00 | 9.797 | 9.818 | 801,878 | -0.13(-1.28%) |
Aug 07, 2017 | 9.924 | 9.960 | 9.804 | 9.945 | 693,691 | +0.03(+0.29%) |
Aug 04, 2017 | 9.683 | 9.928 | 9.669 | 9.917 | 615,535 | +0.23(+2.34%) |
Aug 03, 2017 | 9.768 | 9.790 | 9.570 | 9.690 | 1,195,956 | -0.14(-1.44%) |
Aug 02, 2017 | 9.846 | 10.04 | 9.598 | 9.832 | 1,671,461 | -0.28(-2.80%) |
Aug 01, 2017 | 10.02 | 10.16 | 9.974 | 10.12 | 781,240 | +0.13(+1.28%) |
Jul 31, 2017 | 10.00 | 10.01 | 9.811 | 9.988 | 1,236,188 | -0.01(-0.14%) |
Jul 28, 2017 | 10.17 | 10.19 | 9.953 | 10.00 | 1,774,930 | -0.19(-1.88%) |
Jul 27, 2017 | 9.839 | 10.21 | 9.719 | 10.19 | 1,025,216 | +0.35(+3.53%) |
Jul 26, 2017 | 9.811 | 9.882 | 9.733 | 9.846 | 1,616,224 | +0.04(+0.36%) |
Jul 25, 2017 | 9.683 | 9.832 | 9.648 | 9.811 | 662,629 | +0.13(+1.32%) |
Jul 24, 2017 | 9.641 | 9.729 | 9.534 | 9.683 | 979,965 | +0.04(+0.44%) |
Jul 21, 2017 | 9.818 | 9.839 | 9.556 | 9.641 | 2,198,718 | -0.11(-1.09%) |
Jul 20, 2017 | 9.697 | 9.768 | 9.655 | 9.747 | 771,625 | +0.06(+0.66%) |
Jul 19, 2017 | 9.485 | 9.683 | 9.442 | 9.683 | 821,074 | +0.20(+2.09%) |
Jul 18, 2017 | 9.549 | 9.563 | 9.428 | 9.485 | 665,181 | -0.09(-0.89%) |
Jul 17, 2017 | 9.478 | 9.619 | 9.436 | 9.570 | 704,279 | +0.11(+1.20%) |
Jul 14, 2017 | 9.400 | 9.492 | 9.343 | 9.456 | 712,593 | +0.14(+1.52%) |
Jul 13, 2017 | 9.180 | 9.322 | 9.152 | 9.315 | 593,184 | +0.16(+1.78%) |
Jul 12, 2017 | 9.123 | 9.251 | 9.123 | 9.152 | 791,655 | +0.11(+1.25%) |
Jul 11, 2017 | 9.003 | 9.074 | 8.932 | 9.038 | 1,118,833 | +0.04(+0.47%) |
Jul 10, 2017 | 9.052 | 9.148 | 8.967 | 8.996 | 790,994 | -0.04(-0.47%) |
Jul 07, 2017 | 8.960 | 9.066 | 8.875 | 9.038 | 781,574 | +0.07(+0.79%) |
Jul 06, 2017 | 9.081 | 9.137 | 8.918 | 8.967 | 924,638 | -0.14(-1.56%) |
Jul 05, 2017 | 9.456 | 9.478 | 9.074 | 9.109 | 759,192 | -0.31(-3.31%) |
Jul 03, 2017 | 9.222 | 9.453 | 9.137 | 9.421 | 486,107 | +0.28(+3.02%) |
Jun 30, 2017 | 9.329 | 9.371 | 9.095 | 9.144 | 987,888 | -0.16(-1.68%) |
Jun 29, 2017 | 9.251 | 9.428 | 9.230 | 9.300 | 1,226,319 | -0.01(-0.15%) |
Jun 28, 2017 | 9.159 | 9.371 | 9.152 | 9.315 | 1,252,952 | +0.20(+2.18%) |
Jun 27, 2017 | 9.095 | 9.180 | 9.066 | 9.116 | 1,240,995 | -0.04(-0.39%) |
Jun 26, 2017 | 8.918 | 9.187 | 8.822 | 9.152 | 2,068,091 | +0.29(+3.28%) |
Jun 23, 2017 | 8.563 | 8.868 | 8.563 | 8.861 | 3,551,160 | +0.25(+2.88%) |
Jun 22, 2017 | 8.542 | 8.684 | 8.407 | 8.613 | 2,231,119 | +0.06(+0.66%) |
Jun 21, 2017 | 8.684 | 8.765 | 8.478 | 8.556 | 3,010,841 | -0.16(-1.79%) |
Jun 20, 2017 | 8.655 | 8.740 | 8.606 | 8.712 | 1,360,484 | +0.04(+0.41%) |
Jun 19, 2017 | 9.010 | 9.010 | 8.634 | 8.677 | 3,332,473 | -0.33(-3.70%) |
Jun 16, 2017 | 9.279 | 9.322 | 8.996 | 9.010 | 1,844,477 | -0.36(-3.86%) |
Jun 15, 2017 | 9.267 | 9.427 | 9.239 | 9.371 | 1,423,099 | +0.03(+0.37%) |
Jun 14, 2017 | 9.441 | 9.483 | 9.211 | 9.336 | 2,217,351 | -0.03(-0.30%) |
Jun 13, 2017 | 9.413 | 9.518 | 9.225 | 9.364 | 1,741,733 | -0.08(-0.89%) |
Jun 12, 2017 | 9.162 | 9.553 | 8.953 | 9.448 | 3,309,400 | +0.13(+1.42%) |
Jun 09, 2017 | 9.092 | 9.343 | 9.030 | 9.316 | 1,945,993 | +0.22(+2.38%) |
Jun 08, 2017 | 9.141 | 9.169 | 9.065 | 9.099 | 1,346,337 | -0.04(-0.46%) |
Jun 07, 2017 | 8.939 | 9.176 | 8.925 | 9.141 | 1,637,758 | +0.21(+2.34%) |
Jun 06, 2017 | 8.786 | 9.023 | 8.702 | 8.932 | 1,373,378 | +0.13(+1.51%) |
Jun 05, 2017 | 8.883 | 8.932 | 8.779 | 8.800 | 769,083 | -0.13(-1.48%) |
Jun 02, 2017 | 8.981 | 9.127 | 8.918 | 8.932 | 1,029,093 | +0.02(+0.23%) |
Jun 01, 2017 | 8.744 | 8.939 | 8.730 | 8.911 | 1,156,726 | +0.13(+1.51%) |
May 31, 2017 | 8.730 | 8.800 | 8.611 | 8.779 | 1,344,955 | +0.06(+0.64%) |
May 30, 2017 | 8.918 | 8.967 | 8.723 | 8.723 | 699,264 | -0.18(-2.04%) |
May 26, 2017 | 9.065 | 9.134 | 8.855 | 8.904 | 1,011,411 | -0.17(-1.92%) |
May 25, 2017 | 9.134 | 9.204 | 9.065 | 9.078 | 1,132,717 | -0.04(-0.46%) |
May 24, 2017 | 8.960 | 9.173 | 8.960 | 9.120 | 1,482,537 | +0.15(+1.63%) |
May 23, 2017 | 8.953 | 9.037 | 8.904 | 8.974 | 1,762,882 | +0.04(+0.47%) |
May 22, 2017 | 8.988 | 9.071 | 8.876 | 8.932 | 1,710,483 | -0.07(-0.77%) |
May 19, 2017 | 8.862 | 9.106 | 8.765 | 9.002 | 2,063,098 | +0.15(+1.65%) |
May 18, 2017 | 8.730 | 8.869 | 8.632 | 8.855 | 1,675,267 | +0.10(+1.11%) |
May 17, 2017 | 8.681 | 8.807 | 8.562 | 8.758 | 2,823,095 | +0.02(+0.24%) |
May 16, 2017 | 8.932 | 8.967 | 8.660 | 8.737 | 3,175,407 | -0.22(-2.41%) |
May 15, 2017 | 8.995 | 9.120 | 8.918 | 8.953 | 1,451,689 | -0.05(-0.54%) |
May 12, 2017 | 9.071 | 9.092 | 8.932 | 9.002 | 3,003,557 | -0.09(-1.00%) |
May 11, 2017 | 9.162 | 9.194 | 9.016 | 9.092 | 1,639,885 | -0.13(-1.36%) |
May 10, 2017 | 9.127 | 9.267 | 9.016 | 9.218 | 2,741,791 | +0.06(+0.61%) |
May 09, 2017 | 9.316 | 9.403 | 9.162 | 9.162 | 18,654,334 | -0.15(-1.65%) |
May 08, 2017 | 9.518 | 9.560 | 9.204 | 9.316 | 5,674,217 | +0.27(+3.01%) |
May 05, 2017 | 9.044 | 9.078 | 8.911 | 9.044 | 1,402,618 | +0.07(+0.78%) |
May 04, 2017 | 9.260 | 9.288 | 8.841 | 8.974 | 1,449,000 | -0.36(-3.81%) |
May 03, 2017 | 9.825 | 10.24 | 9.281 | 9.329 | 1,261,043 | -0.29(-2.97%) |
May 02, 2017 | 9.448 | 9.615 | 9.406 | 9.615 | 1,731,845 | +0.17(+1.77%) |
May 01, 2017 | 9.309 | 9.455 | 9.246 | 9.448 | 999,499 | +0.15(+1.65%) |
Apr 28, 2017 | 9.587 | 9.587 | 9.253 | 9.295 | 1,107,745 | -0.31(-3.20%) |
Apr 27, 2017 | 9.699 | 9.866 | 9.580 | 9.601 | 833,585 | -0.08(-0.86%) |
Apr 26, 2017 | 9.859 | 9.859 | 9.678 | 9.685 | 994,516 | -0.24(-2.39%) |
Apr 25, 2017 | 9.964 | 10.01 | 9.894 | 9.922 | 788,364 | +0.03(+0.28%) |
Apr 24, 2017 | 10.12 | 10.13 | 9.800 | 9.894 | 926,107 | -0.17(-1.66%) |
Apr 21, 2017 | 10.10 | 10.12 | 9.954 | 10.06 | 909,722 | -0.06(-0.62%) |
Apr 20, 2017 | 10.03 | 10.15 | 10.01 | 10.12 | 1,101,690 | +0.08(+0.76%) |
Apr 19, 2017 | 9.929 | 10.10 | 9.922 | 10.05 | 1,425,096 | +0.11(+1.12%) |
Apr 18, 2017 | 9.873 | 9.999 | 9.845 | 9.936 | 911,530 | +0.06(+0.64%) |
Apr 17, 2017 | 9.790 | 9.901 | 9.790 | 9.873 | 710,703 | +0.10(+1.00%) |
Apr 13, 2017 | 9.811 | 9.852 | 9.748 | 9.776 | 883,179 | -0.03(-0.36%) |
Apr 12, 2017 | 9.852 | 9.901 | 9.783 | 9.811 | 940,296 | -0.04(-0.42%) |
Apr 11, 2017 | 9.769 | 9.870 | 9.755 | 9.852 | 759,374 | +0.09(+0.93%) |
Apr 10, 2017 | 9.636 | 9.762 | 9.594 | 9.762 | 846,212 | +0.13(+1.38%) |
Apr 07, 2017 | 9.734 | 9.769 | 9.608 | 9.629 | 2,403,432 | -0.10(-1.00%) |
Apr 06, 2017 | 9.720 | 9.797 | 9.634 | 9.727 | 1,211,593 | +0.01(+0.07%) |
Apr 05, 2017 | 9.866 | 9.901 | 9.720 | 9.720 | 1,071,623 | -0.11(-1.13%) |
Apr 04, 2017 | 9.818 | 9.859 | 9.776 | 9.832 | 815,985 | +0.01(+0.07%) |
Apr 03, 2017 | 9.769 | 9.845 | 9.709 | 9.825 | 1,213,456 | +0.05(+0.50%) |
Mar 31, 2017 | 9.671 | 9.797 | 9.643 | 9.776 | 1,434,254 | +0.10(+1.01%) |
Mar 30, 2017 | 9.629 | 9.727 | 9.532 | 9.678 | 1,404,042 | +0.06(+0.58%) |
Mar 29, 2017 | 9.546 | 9.626 | 9.525 | 9.622 | 1,176,544 | +0.06(+0.58%) |
Mar 28, 2017 | 9.574 | 9.601 | 9.441 | 9.567 | 1,728,925 | -0.03(-0.29%) |
Mar 27, 2017 | 9.713 | 9.825 | 9.580 | 9.594 | 792,622 | -0.13(-1.36%) |
Mar 24, 2017 | 9.622 | 9.797 | 9.587 | 9.727 | 1,322,655 | +0.11(+1.16%) |
Mar 23, 2017 | 9.371 | 9.741 | 9.336 | 9.615 | 1,901,109 | +0.24(+2.60%) |
Mar 22, 2017 | 9.574 | 9.587 | 9.246 | 9.371 | 1,331,481 | -0.20(-2.11%) |
Mar 21, 2017 | 9.685 | 9.727 | 9.497 | 9.574 | 1,643,920 | -0.10(-1.08%) |
Mar 20, 2017 | 9.769 | 9.797 | 9.622 | 9.678 | 1,452,079 | -0.09(-0.93%) |
Mar 17, 2017 | 9.859 | 9.873 | 9.748 | 9.769 | 1,821,060 | -0.10(-0.99%) |
Mar 16, 2017 | 9.880 | 9.926 | 9.825 | 9.866 | 1,001,035 | -0.03(-0.35%) |
Mar 15, 2017 | 9.805 | 9.949 | 9.771 | 9.901 | 3,162,289 | +0.14(+1.48%) |
Mar 14, 2017 | 9.489 | 9.764 | 9.434 | 9.757 | 1,879,064 | +0.23(+2.45%) |
Mar 13, 2017 | 9.606 | 9.448 | 9.524 | 1,076,601 | +0.02(+0.22%) | |
Mar 10, 2017 | 9.572 | 9.633 | 9.373 | 9.503 | 1,298,310 | -0.02(-0.22%) |
Mar 09, 2017 | 9.716 | 9.846 | 9.489 | 9.524 | 1,554,296 | -0.19(-1.91%) |
Mar 08, 2017 | 9.723 | 9.833 | 9.620 | 9.709 | 1,604,224 | -0.16(-1.60%) |
Mar 07, 2017 | 10.07 | 10.10 | 9.867 | 9.867 | 803,625 | -0.24(-2.38%) |
Mar 06, 2017 | 10.16 | 10.16 | 10.05 | 10.11 | 1,364,523 | -0.11(-1.08%) |
Mar 03, 2017 | 10.35 | 10.40 | 10.12 | 10.22 | 883,022 | -0.14(-1.39%) |
Mar 02, 2017 | 10.53 | 10.55 | 10.34 | 10.36 | 716,721 | -0.17(-1.63%) |
Mar 01, 2017 | 10.71 | 10.80 | 10.48 | 10.53 | 1,510,277 | -0.22(-2.04%) |
Feb 28, 2017 | 10.80 | 10.86 | 10.68 | 10.75 | 968,014 | -0.07(-0.63%) |
Feb 27, 2017 | 10.79 | 10.83 | 10.72 | 10.82 | 918,032 | +0.01(+0.06%) |
Feb 24, 2017 | 11.00 | 11.02 | 10.75 | 10.81 | 654,121 | -0.20(-1.81%) |
Feb 23, 2017 | 10.98 | 11.02 | 10.87 | 11.01 | 894,538 | +0.03(+0.31%) |
Feb 22, 2017 | 10.81 | 11.12 | 10.81 | 10.98 | 1,585,997 | -0.30(-2.68%) |
Feb 21, 2017 | 11.13 | 11.31 | 11.04 | 11.28 | 683,459 | +0.19(+1.73%) |
Feb 17, 2017 | 11.09 | 11.09 | 11.09 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 10.99 | 11.13 | 10.99 | 11.08 | 796,232 | +0.05(+0.50%) |
Feb 15, 2017 | 11.04 | 11.08 | 10.96 | 11.02 | 468,757 | -0.12(-1.05%) |
Feb 14, 2017 | 11.20 | 11.20 | 11.05 | 11.14 | 614,053 | -0.12(-1.10%) |
Feb 13, 2017 | 11.33 | 11.33 | 11.21 | 11.26 | 426,477 | -0.08(-0.67%) |
Feb 10, 2017 | 11.18 | 11.34 | 11.17 | 11.34 | 491,619 | +0.16(+1.48%) |
Feb 09, 2017 | 11.06 | 11.23 | 11.04 | 11.17 | 458,552 | +0.11(+0.99%) |
Feb 08, 2017 | 10.97 | 11.13 | 10.94 | 11.06 | 738,271 | -0.03(-0.25%) |
Feb 07, 2017 | 11.12 | 11.18 | 11.05 | 11.09 | 662,373 | -0.01(-0.12%) |
Feb 06, 2017 | 11.16 | 11.18 | 11.05 | 11.10 | 359,878 | -0.02(-0.19%) |
Feb 03, 2017 | 11.22 | 11.22 | 10.98 | 11.12 | 703,890 | +0.05(+0.50%) |
Feb 02, 2017 | 10.97 | 11.14 | 10.94 | 11.07 | 589,060 | +0.14(+1.26%) |
Feb 01, 2017 | 11.15 | 11.21 | 10.92 | 10.93 | 418,647 | -0.23(-2.09%) |
Jan 31, 2017 | 11.01 | 11.23 | 10.99 | 11.16 | 568,002 | +0.15(+1.37%) |
Jan 30, 2017 | 11.05 | 11.06 | 10.94 | 11.01 | 390,371 | -0.06(-0.56%) |
Jan 27, 2017 | 11.21 | 11.21 | 11.06 | 11.08 | 581,327 | -0.12(-1.04%) |
Jan 26, 2017 | 11.25 | 11.31 | 11.16 | 11.19 | 349,415 | -0.04(-0.37%) |
Jan 25, 2017 | 11.21 | 11.32 | 11.17 | 11.23 | 996,996 | +0.01(+0.06%) |
Jan 24, 2017 | 11.13 | 11.27 | 11.06 | 11.23 | 1,211,610 | +0.12(+1.05%) |
Jan 23, 2017 | 11.10 | 11.16 | 11.01 | 11.11 | 2,157,153 | +0.01(+0.12%) |
Jan 20, 2017 | 11.06 | 11.18 | 11.03 | 11.10 | 2,185,976 | +0.01(+0.06%) |
Jan 19, 2017 | 11.25 | 11.34 | 11.05 | 11.09 | 827,894 | -0.21(-1.82%) |
Jan 18, 2017 | 11.32 | 11.40 | 11.23 | 11.30 | 796,436 | -0.02(-0.18%) |
Jan 17, 2017 | 11.30 | 11.38 | 11.25 | 11.32 | 930,333 | +0.06(+0.55%) |
Jan 13, 2017 | 11.25 | 11.25 | 11.25 | 0 | -0.03(-0.24%) | |
Jan 12, 2017 | 11.26 | 11.29 | 11.12 | 11.28 | 293,566 | +0.01(+0.06%) |
Jan 11, 2017 | 11.30 | 11.38 | 11.25 | 11.27 | 786,091 | -0.04(-0.36%) |
Jan 10, 2017 | 11.32 | 11.45 | 11.23 | 11.32 | 818,708 | -0.03(-0.30%) |
Jan 09, 2017 | 11.55 | 11.55 | 11.33 | 11.35 | 866,969 | -0.29(-2.48%) |
Jan 06, 2017 | 11.71 | 11.73 | 11.63 | 11.64 | 669,238 | -0.08(-0.70%) |
Jan 05, 2017 | 11.65 | 11.75 | 11.55 | 11.72 | 689,369 | +0.00(+0.00%) |
Jan 04, 2017 | 11.52 | 11.73 | 11.42 | 11.72 | 757,133 | +0.20(+1.73%) |