Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 16.52 | 16.55 | 16.45 | 16.51 | 45,713 | -0.03(-0.18%) |
Jan 30, 2018 | 16.62 | 16.62 | 16.44 | 16.54 | 16,179 | -0.04(-0.24%) |
Jan 29, 2018 | 16.65 | 16.68 | 16.55 | 16.58 | 18,537 | -0.43(-2.50%) |
Jan 26, 2018 | 16.98 | 17.05 | 16.94 | 17.00 | 31,354 | +0.12(+0.74%) |
Jan 25, 2018 | 16.96 | 17.05 | 16.96 | 16.88 | 30,527 | +0.13(+0.81%) |
Jan 24, 2018 | 16.88 | 16.88 | 16.65 | 16.75 | 44,349 | +0.21(+1.30%) |
Jan 23, 2018 | 16.64 | 16.64 | 16.44 | 16.53 | 38,917 | -0.11(-0.66%) |
Jan 22, 2018 | 16.49 | 16.64 | 16.46 | 16.64 | 29,781 | +0.32(+1.96%) |
Jan 19, 2018 | 16.34 | 16.34 | 16.27 | 16.32 | 13,657 | +0.29(+1.78%) |
Jan 18, 2018 | 16.00 | 16.08 | 15.96 | 16.04 | 21,173 | +0.11(+0.66%) |
Jan 17, 2018 | 15.97 | 15.98 | 15.76 | 15.93 | 40,410 | -0.10(-0.62%) |
Jan 16, 2018 | 16.04 | 16.05 | 15.99 | 16.03 | 43,614 | -0.13(-0.84%) |
Jan 12, 2018 | 16.16 | 16.16 | 16.16 | 0 | -0.05(-0.28%) | |
Jan 11, 2018 | 16.22 | 16.24 | 16.17 | 16.21 | 14,950 | +0.47(+2.95%) |
Jan 10, 2018 | 15.78 | 15.81 | 15.71 | 15.74 | 33,141 | +0.72(+4.83%) |
Jan 09, 2018 | 15.04 | 15.04 | 14.96 | 15.02 | 9,635 | -0.03(-0.20%) |
Jan 08, 2018 | 14.98 | 15.10 | 14.95 | 15.05 | 18,499 | -0.17(-1.12%) |
Jan 05, 2018 | 15.32 | 15.32 | 14.96 | 15.22 | 21,449 | -0.27(-1.74%) |
Jan 04, 2018 | 15.47 | 15.58 | 15.47 | 15.49 | 34,985 | +0.35(+2.28%) |
Jan 03, 2018 | 15.10 | 15.18 | 15.09 | 15.14 | 28,629 | -0.07(-0.43%) |
Jan 02, 2018 | 15.17 | 15.24 | 15.17 | 15.21 | 13,164 | +0.28(+1.88%) |
Dec 29, 2017 | 14.93 | 14.93 | 14.93 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 14.97 | 15.00 | 14.93 | 14.93 | 19,593 | +0.06(+0.40%) |
Dec 27, 2017 | 14.95 | 14.95 | 14.86 | 14.87 | 12,340 | -0.04(-0.29%) |
Dec 26, 2017 | 14.87 | 14.96 | 14.87 | 14.91 | 8,654 | -0.06(-0.41%) |
Dec 22, 2017 | 14.99 | 14.99 | 14.91 | 14.97 | 7,137 | -0.12(-0.76%) |
Dec 21, 2017 | 15.00 | 15.15 | 15.00 | 15.09 | 16,298 | -0.06(-0.40%) |
Dec 20, 2017 | 15.21 | 15.21 | 15.11 | 15.15 | 10,729 | -0.03(-0.20%) |
Dec 19, 2017 | 15.19 | 15.22 | 15.10 | 15.18 | 15,232 | +0.16(+1.07%) |
Dec 18, 2017 | 15.02 | 15.12 | 14.99 | 15.02 | 90,560 | +0.30(+2.07%) |
Dec 15, 2017 | 14.79 | 14.79 | 14.70 | 14.71 | 9,581 | -0.09(-0.57%) |
Dec 14, 2017 | 14.95 | 14.95 | 14.77 | 14.80 | 41,401 | -0.11(-0.77%) |
Dec 13, 2017 | 14.98 | 14.98 | 14.90 | 14.91 | 39,565 | -0.04(-0.23%) |
Dec 12, 2017 | 14.83 | 14.95 | 14.83 | 14.95 | 10,354 | +0.06(+0.40%) |
Dec 11, 2017 | 15.02 | 15.02 | 14.89 | 14.89 | 51,909 | +0.05(+0.34%) |
Dec 08, 2017 | 14.86 | 14.88 | 14.81 | 14.84 | 18,433 | +0.28(+1.92%) |
Dec 07, 2017 | 14.49 | 14.61 | 14.49 | 14.56 | 8,508 | +0.35(+2.43%) |
Dec 06, 2017 | 14.25 | 14.30 | 14.21 | 14.21 | 68,939 | -0.30(-2.10%) |
Dec 05, 2017 | 14.65 | 14.66 | 14.51 | 14.52 | 13,315 | -0.20(-1.36%) |
Dec 04, 2017 | 14.73 | 14.77 | 14.66 | 14.72 | 23,312 | +0.25(+1.69%) |
Dec 01, 2017 | 14.46 | 14.51 | 14.41 | 14.47 | 10,490 | +0.06(+0.42%) |
Nov 30, 2017 | 14.53 | 14.53 | 14.38 | 14.41 | 18,217 | +0.09(+0.62%) |
Nov 29, 2017 | 14.49 | 14.52 | 14.25 | 14.32 | 38,170 | -0.16(-1.07%) |
Nov 28, 2017 | 14.35 | 14.50 | 14.29 | 14.48 | 13,354 | +0.17(+1.19%) |
Nov 27, 2017 | 14.44 | 14.48 | 14.31 | 14.31 | 26,653 | -0.10(-0.69%) |
Nov 24, 2017 | 14.47 | 14.47 | 14.41 | 14.41 | 8,495 | +0.23(+1.62%) |
Nov 22, 2017 | 14.31 | 14.31 | 14.15 | 14.18 | 11,084 | -0.15(-1.05%) |
Nov 21, 2017 | 14.47 | 14.48 | 14.30 | 14.33 | 21,529 | -0.17(-1.17%) |
Nov 20, 2017 | 14.47 | 14.50 | 14.40 | 14.50 | 22,299 | +0.25(+1.78%) |
Nov 17, 2017 | 14.21 | 14.27 | 14.21 | 14.25 | 35,002 | +0.08(+0.54%) |
Nov 16, 2017 | 14.12 | 14.22 | 14.10 | 14.17 | 9,759 | +0.23(+1.65%) |
Nov 15, 2017 | 13.71 | 14.05 | 13.71 | 13.94 | 39,696 | +0.20(+1.46%) |
Nov 14, 2017 | 13.67 | 13.78 | 13.63 | 13.74 | 6,013 | -0.10(-0.72%) |
Nov 13, 2017 | 13.63 | 13.84 | 13.63 | 13.84 | 10,505 | -0.03(-0.22%) |
Nov 10, 2017 | 13.99 | 14.02 | 13.83 | 13.87 | 14,998 | -0.11(-0.79%) |
Nov 09, 2017 | 13.92 | 14.01 | 13.83 | 13.98 | 17,684 | +0.34(+2.49%) |
Nov 08, 2017 | 13.62 | 13.65 | 13.53 | 13.64 | 8,248 | +0.04(+0.29%) |
Nov 07, 2017 | 13.83 | 13.83 | 13.57 | 13.60 | 16,822 | -0.20(-1.45%) |
Nov 06, 2017 | 13.71 | 13.80 | 13.70 | 13.80 | 31,386 | +0.08(+0.58%) |
Nov 03, 2017 | 13.70 | 13.72 | 13.65 | 13.72 | 10,720 | -0.28(-2.00%) |
Nov 02, 2017 | 13.96 | 14.03 | 13.94 | 14.00 | 48,647 | +0.17(+1.23%) |
Nov 01, 2017 | 13.81 | 13.86 | 13.77 | 13.83 | 9,688 | +0.07(+0.53%) |
Oct 31, 2017 | 13.84 | 13.84 | 13.73 | 13.76 | 40,883 | +0.04(+0.31%) |
Oct 30, 2017 | 13.69 | 13.72 | 13.66 | 13.71 | 17,554 | -0.06(-0.47%) |
Oct 27, 2017 | 13.64 | 13.75 | 13.58 | 13.78 | 25,860 | -0.31(-2.17%) |
Oct 26, 2017 | 14.14 | 14.20 | 14.07 | 14.09 | 17,788 | -0.26(-1.85%) |
Oct 25, 2017 | 14.38 | 14.40 | 14.25 | 14.35 | 65,837 | +0.11(+0.77%) |
Oct 24, 2017 | 14.07 | 14.30 | 14.04 | 14.24 | 50,377 | +0.83(+6.19%) |
Oct 23, 2017 | 13.52 | 13.52 | 13.39 | 13.41 | 23,469 | -0.30(-2.19%) |
Oct 20, 2017 | 13.73 | 13.75 | 13.67 | 13.71 | 14,942 | -0.14(-1.05%) |
Oct 19, 2017 | 13.74 | 13.86 | 13.74 | 13.86 | 24,060 | -0.11(-0.75%) |
Oct 18, 2017 | 13.84 | 13.96 | 13.84 | 13.96 | 20,153 | +0.19(+1.38%) |
Oct 17, 2017 | 13.89 | 13.89 | 13.76 | 13.77 | 17,079 | -0.12(-0.86%) |
Oct 16, 2017 | 13.89 | 13.91 | 13.85 | 13.89 | 17,688 | +0.06(+0.43%) |
Oct 13, 2017 | 13.84 | 13.86 | 13.79 | 13.83 | 12,970 | +0.03(+0.25%) |
Oct 12, 2017 | 13.85 | 13.87 | 13.78 | 13.80 | 33,836 | -0.07(-0.52%) |
Oct 11, 2017 | 13.79 | 13.87 | 13.78 | 13.87 | 14,590 | +0.13(+0.95%) |
Oct 10, 2017 | 13.65 | 13.75 | 13.63 | 13.74 | 20,759 | +0.13(+0.93%) |
Oct 09, 2017 | 13.62 | 13.63 | 13.55 | 13.61 | 22,943 | +0.06(+0.44%) |
Oct 06, 2017 | 13.58 | 13.58 | 13.52 | 13.55 | 5,908 | -0.04(-0.33%) |
Oct 05, 2017 | 13.46 | 13.67 | 13.46 | 13.60 | 67,396 | +0.25(+1.84%) |
Oct 04, 2017 | 13.32 | 13.40 | 13.31 | 13.35 | 56,801 | -0.26(-1.91%) |
Oct 03, 2017 | 13.54 | 13.62 | 13.48 | 13.61 | 40,670 | +0.12(+0.93%) |
Oct 02, 2017 | 13.34 | 13.51 | 13.34 | 13.48 | 11,893 | -0.12(-0.85%) |
Sep 29, 2017 | 13.51 | 13.63 | 13.51 | 13.60 | 22,185 | +0.22(+1.64%) |
Sep 28, 2017 | 13.45 | 13.47 | 13.35 | 13.38 | 11,885 | -0.16(-1.18%) |
Sep 27, 2017 | 13.42 | 13.56 | 13.40 | 13.54 | 41,878 | +0.39(+2.97%) |
Sep 26, 2017 | 13.13 | 13.16 | 13.05 | 13.15 | 52,458 | +0.11(+0.82%) |
Sep 25, 2017 | 13.13 | 13.13 | 13.00 | 13.04 | 13,878 | -0.40(-2.95%) |
Sep 22, 2017 | 13.42 | 13.46 | 13.37 | 13.44 | 34,143 | +0.02(+0.15%) |
Sep 21, 2017 | 13.32 | 13.42 | 13.27 | 13.42 | 55,945 | +0.40(+3.07%) |
Sep 20, 2017 | 12.54 | 13.16 | 12.48 | 13.02 | 206,255 | +0.28(+2.20%) |
Sep 19, 2017 | 12.71 | 12.75 | 12.67 | 12.74 | 41,031 | -0.11(-0.86%) |
Sep 18, 2017 | 12.82 | 12.85 | 12.77 | 12.85 | 25,822 | +0.04(+0.31%) |
Sep 15, 2017 | 12.86 | 12.78 | 12.81 | 23,328 | -0.04(-0.31%) | |
Sep 14, 2017 | 12.85 | 12.87 | 12.77 | 12.85 | 23,235 | +0.08(+0.63%) |
Sep 13, 2017 | 12.84 | 12.88 | 12.77 | 12.77 | 25,334 | -0.20(-1.54%) |
Sep 12, 2017 | 12.90 | 12.97 | 12.84 | 12.97 | 39,970 | +0.40(+3.18%) |
Sep 11, 2017 | 12.47 | 12.61 | 12.47 | 12.57 | 31,026 | +0.34(+2.78%) |
Sep 08, 2017 | 12.20 | 12.26 | 12.19 | 12.23 | 32,907 | +0.13(+1.07%) |
Sep 07, 2017 | 12.19 | 12.20 | 12.01 | 12.10 | 39,077 | -0.08(-0.62%) |
Sep 06, 2017 | 12.15 | 12.25 | 12.11 | 12.18 | 30,326 | +0.23(+1.88%) |
Sep 05, 2017 | 12.20 | 12.22 | 11.92 | 11.95 | 22,879 | -0.46(-3.71%) |
Sep 01, 2017 | 12.36 | 12.43 | 12.36 | 12.41 | 17,446 | +0.03(+0.24%) |
Aug 31, 2017 | 12.35 | 12.42 | 12.35 | 12.38 | 26,690 | +0.11(+0.90%) |
Aug 30, 2017 | 12.37 | 12.37 | 12.23 | 12.27 | 24,340 | -0.07(-0.55%) |
Aug 29, 2017 | 12.27 | 12.38 | 12.27 | 12.34 | 28,605 | -0.33(-2.62%) |
Aug 28, 2017 | 12.65 | 12.67 | 12.63 | 12.67 | 4,887 | +0.01(+0.11%) |
Aug 25, 2017 | 12.61 | 12.70 | 12.57 | 12.66 | 13,188 | +0.13(+1.01%) |
Aug 24, 2017 | 12.62 | 12.63 | 12.53 | 12.53 | 20,449 | -0.09(-0.71%) |
Aug 23, 2017 | 12.59 | 12.63 | 12.58 | 12.62 | 17,930 | +0.00(+0.00%) |
Aug 22, 2017 | 12.63 | 12.64 | 12.59 | 12.62 | 34,496 | -0.08(-0.63%) |
Aug 21, 2017 | 12.69 | 12.75 | 12.69 | 12.70 | 24,345 | -0.13(-1.01%) |
Aug 18, 2017 | 12.69 | 12.88 | 12.69 | 12.83 | 13,781 | +0.20(+1.58%) |
Aug 17, 2017 | 12.77 | 12.80 | 12.63 | 12.63 | 36,307 | -0.45(-3.44%) |
Aug 16, 2017 | 13.15 | 13.15 | 13.07 | 13.08 | 40,895 | -0.04(-0.30%) |
Aug 15, 2017 | 13.14 | 13.16 | 13.04 | 13.12 | 15,221 | +0.04(+0.31%) |
Aug 14, 2017 | 13.05 | 13.11 | 13.03 | 13.08 | 22,309 | +0.37(+2.91%) |
Aug 11, 2017 | 12.66 | 12.71 | 12.64 | 12.71 | 45,211 | -0.09(-0.70%) |
Aug 10, 2017 | 12.91 | 12.91 | 12.76 | 12.80 | 26,527 | -0.30(-2.29%) |
Aug 09, 2017 | 13.01 | 13.12 | 13.00 | 13.10 | 37,946 | -0.38(-2.82%) |
Aug 08, 2017 | 13.58 | 13.61 | 13.46 | 13.48 | 39,684 | -0.22(-1.61%) |
Aug 07, 2017 | 13.73 | 13.73 | 13.68 | 13.70 | 11,584 | +0.08(+0.62%) |
Aug 04, 2017 | 13.66 | 13.66 | 13.54 | 13.62 | 145,180 | +0.27(+1.99%) |
Aug 03, 2017 | 13.27 | 13.36 | 13.24 | 13.35 | 37,395 | +0.31(+2.39%) |
Aug 02, 2017 | 13.08 | 13.13 | 13.02 | 13.04 | 22,523 | -0.21(-1.59%) |
Aug 01, 2017 | 13.17 | 13.29 | 13.16 | 13.25 | 46,871 | +0.07(+0.53%) |
Jul 31, 2017 | 13.11 | 13.18 | 13.04 | 13.18 | 17,700 | +0.04(+0.30%) |
Jul 28, 2017 | 13.04 | 13.18 | 13.02 | 13.14 | 37,457 | +0.17(+1.27%) |
Jul 27, 2017 | 12.97 | 13.08 | 12.97 | 12.97 | 281,215 | +0.06(+0.50%) |
Jul 26, 2017 | 12.87 | 12.93 | 12.78 | 12.91 | 256,203 | +0.28(+2.22%) |
Jul 25, 2017 | 12.58 | 12.66 | 12.56 | 12.63 | 25,397 | +0.30(+2.43%) |
Jul 24, 2017 | 12.21 | 12.33 | 12.21 | 12.33 | 21,945 | +0.32(+2.71%) |
Jul 21, 2017 | 12.03 | 12.06 | 11.96 | 12.01 | 17,428 | -0.27(-2.24%) |
Jul 20, 2017 | 12.33 | 12.33 | 12.22 | 12.28 | 11,301 | +0.16(+1.32%) |
Jul 19, 2017 | 12.10 | 12.16 | 12.06 | 12.12 | 36,252 | -0.39(-3.12%) |
Jul 18, 2017 | 12.58 | 12.58 | 12.45 | 12.51 | 29,357 | -0.15(-1.18%) |
Jul 17, 2017 | 12.61 | 12.66 | 12.59 | 12.66 | 18,928 | -0.07(-0.55%) |
Jul 14, 2017 | 12.71 | 12.76 | 12.67 | 12.73 | 128,272 | -0.13(-1.01%) |
Jul 13, 2017 | 12.72 | 12.86 | 12.72 | 12.86 | 10,157 | +0.28(+2.23%) |
Jul 12, 2017 | 12.60 | 12.62 | 12.52 | 12.58 | 14,454 | -0.22(-1.72%) |
Jul 11, 2017 | 12.77 | 12.81 | 12.67 | 12.80 | 14,955 | +0.11(+0.87%) |
Jul 10, 2017 | 12.71 | 12.76 | 12.69 | 12.69 | 18,497 | -0.06(-0.47%) |
Jul 07, 2017 | 12.72 | 12.75 | 12.64 | 12.75 | 12,532 | +0.02(+0.16%) |
Jul 06, 2017 | 12.71 | 12.83 | 12.69 | 12.73 | 51,466 | +0.13(+1.03%) |
Jul 05, 2017 | 12.35 | 12.93 | 12.18 | 12.60 | 197,167 | +0.23(+1.86%) |
Jul 03, 2017 | 12.23 | 12.37 | 12.23 | 12.37 | 25,384 | +0.35(+2.91%) |
Jun 30, 2017 | 12.06 | 12.06 | 11.89 | 12.02 | 60,840 | +0.06(+0.48%) |
Jun 29, 2017 | 12.02 | 12.02 | 11.82 | 11.96 | 80,542 | +0.28(+2.41%) |
Jun 28, 2017 | 11.47 | 11.68 | 11.47 | 11.68 | 92,221 | +0.48(+4.29%) |
Jun 27, 2017 | 11.03 | 11.27 | 11.03 | 11.20 | 50,649 | +0.62(+5.86%) |
Jun 26, 2017 | 10.60 | 10.66 | 10.58 | 10.58 | 17,511 | +0.22(+2.17%) |
Jun 23, 2017 | 10.33 | 10.38 | 10.33 | 10.36 | 43,083 | -0.18(-1.76%) |
Jun 22, 2017 | 10.32 | 10.54 | 10.32 | 10.54 | 48,390 | +0.14(+1.39%) |
Jun 21, 2017 | 10.35 | 10.44 | 10.33 | 10.39 | 9,409 | -0.08(-0.72%) |
Jun 20, 2017 | 10.56 | 10.57 | 10.45 | 10.47 | 17,504 | -0.23(-2.20%) |
Jun 19, 2017 | 10.65 | 10.71 | 10.65 | 10.71 | 16,893 | +0.16(+1.47%) |
Jun 16, 2017 | 10.46 | 10.56 | 10.46 | 10.55 | 18,781 | +0.15(+1.44%) |
Jun 15, 2017 | 10.29 | 10.40 | 10.29 | 10.40 | 28,329 | -0.13(-1.28%) |
Jun 14, 2017 | 10.55 | 10.59 | 10.41 | 10.54 | 44,783 | -0.04(-0.43%) |
Jun 13, 2017 | 10.58 | 10.59 | 10.51 | 10.58 | 18,346 | +0.08(+0.76%) |
Jun 12, 2017 | 10.43 | 10.51 | 10.42 | 10.50 | 7,904 | -0.09(-0.81%) |
Jun 09, 2017 | 10.49 | 10.64 | 10.49 | 10.59 | 11,476 | -0.00(-0.04%) |
Jun 08, 2017 | 10.37 | 10.59 | 10.35 | 10.59 | 11,683 | +0.02(+0.19%) |
Jun 07, 2017 | 10.60 | 10.60 | 10.52 | 10.57 | 27,929 | +0.01(+0.09%) |
Jun 06, 2017 | 10.55 | 10.58 | 10.54 | 10.56 | 32,477 | +0.07(+0.67%) |
Jun 05, 2017 | 10.42 | 10.54 | 10.42 | 10.49 | 32,497 | -0.05(-0.47%) |
Jun 02, 2017 | 10.56 | 10.58 | 10.51 | 10.54 | 19,317 | -0.02(-0.19%) |
Jun 01, 2017 | 10.53 | 10.56 | 10.50 | 10.56 | 5,056 | +0.01(+0.09%) |
May 31, 2017 | 10.61 | 10.61 | 10.49 | 10.55 | 44,407 | +0.05(+0.48%) |
May 30, 2017 | 10.36 | 10.52 | 10.27 | 10.50 | 81,217 | +0.05(+0.48%) |
May 26, 2017 | 10.45 | 10.46 | 10.41 | 10.45 | 20,148 | -0.20(-1.88%) |
May 25, 2017 | 10.67 | 10.67 | 10.63 | 10.65 | 12,909 | -0.06(-0.61%) |
May 24, 2017 | 10.68 | 10.73 | 10.67 | 10.71 | 18,131 | -0.05(-0.51%) |
May 23, 2017 | 10.71 | 10.77 | 10.70 | 10.77 | 24,779 | +0.09(+0.84%) |
May 22, 2017 | 10.79 | 10.79 | 10.65 | 10.68 | 9,403 | +0.01(+0.09%) |
May 19, 2017 | 10.58 | 10.67 | 10.58 | 10.67 | 10,238 | +0.24(+2.30%) |
May 18, 2017 | 10.41 | 10.47 | 10.36 | 10.43 | 29,270 | +0.02(+0.19%) |
May 17, 2017 | 10.45 | 10.45 | 10.37 | 10.41 | 9,341 | -0.34(-3.16%) |
May 16, 2017 | 10.76 | 10.78 | 10.67 | 10.75 | 31,870 | +0.13(+1.27%) |
May 15, 2017 | 10.53 | 10.62 | 10.53 | 10.62 | 31,693 | +0.31(+3.01%) |
May 12, 2017 | 10.38 | 10.38 | 10.27 | 10.30 | 27,032 | -0.00(-0.03%) |
May 11, 2017 | 10.31 | 10.32 | 10.23 | 10.31 | 75,117 | +0.02(+0.17%) |
May 10, 2017 | 10.22 | 10.31 | 10.21 | 10.29 | 12,828 | +0.12(+1.23%) |
May 09, 2017 | 10.52 | 10.52 | 10.14 | 10.16 | 50,986 | -0.10(-0.93%) |
May 08, 2017 | 10.26 | 10.31 | 10.23 | 10.26 | 27,955 | -0.35(-3.30%) |
May 05, 2017 | 10.47 | 10.62 | 10.44 | 10.61 | 15,881 | +0.28(+2.71%) |
May 04, 2017 | 10.21 | 10.35 | 10.20 | 10.33 | 11,603 | +0.32(+3.20%) |
May 03, 2017 | 9.970 | 10.02 | 9.970 | 10.01 | 16,343 | +0.14(+1.42%) |
May 02, 2017 | 9.840 | 9.870 | 9.840 | 9.870 | 17,165 | +0.03(+0.30%) |
May 01, 2017 | 9.800 | 9.880 | 9.780 | 9.840 | 6,960 | +0.08(+0.82%) |
Apr 28, 2017 | 9.795 | 9.795 | 9.740 | 9.760 | 14,833 | +0.18(+1.88%) |
Apr 27, 2017 | 9.660 | 9.660 | 9.500 | 9.580 | 28,505 | -0.24(-2.44%) |
Apr 26, 2017 | 9.770 | 9.840 | 9.770 | 9.820 | 14,158 | -0.05(-0.51%) |
Apr 25, 2017 | 9.840 | 9.915 | 9.830 | 9.870 | 21,743 | +0.04(+0.41%) |
Apr 24, 2017 | 9.770 | 9.850 | 9.740 | 9.830 | 41,805 | +0.94(+10.60%) |
Apr 21, 2017 | 8.830 | 8.920 | 8.830 | 8.888 | 4,802 | -0.01(-0.13%) |
Apr 20, 2017 | 8.870 | 8.900 | 8.828 | 8.900 | 9,198 | +0.19(+2.13%) |
Apr 19, 2017 | 8.730 | 8.800 | 8.710 | 8.714 | 19,059 | +0.29(+3.39%) |
Apr 18, 2017 | 8.390 | 8.460 | 8.370 | 8.428 | 13,864 | -0.14(-1.66%) |
Apr 17, 2017 | 8.470 | 8.600 | 8.470 | 8.570 | 7,120 | +0.10(+1.18%) |
Apr 13, 2017 | 8.470 | 8.500 | 8.440 | 8.470 | 19,401 | -0.16(-1.85%) |
Apr 12, 2017 | 8.600 | 8.630 | 8.570 | 8.630 | 38,572 | -0.02(-0.23%) |
Apr 11, 2017 | 8.744 | 8.744 | 8.604 | 8.650 | 19,978 | -0.14(-1.59%) |
Apr 10, 2017 | 8.810 | 8.812 | 8.780 | 8.790 | 6,081 | +0.05(+0.57%) |
Apr 07, 2017 | 8.772 | 8.780 | 8.740 | 8.740 | 11,500 | -0.13(-1.47%) |
Apr 06, 2017 | 8.900 | 8.910 | 8.840 | 8.870 | 8,782 | -0.08(-0.89%) |
Apr 05, 2017 | 9.040 | 9.040 | 8.930 | 8.950 | 16,093 | +0.14(+1.59%) |
Apr 04, 2017 | 8.757 | 8.820 | 8.750 | 8.810 | 11,127 | -0.12(-1.34%) |
Apr 03, 2017 | 8.950 | 8.950 | 8.840 | 8.930 | 12,056 | -0.06(-0.67%) |
Mar 31, 2017 | 8.962 | 9.050 | 8.950 | 8.990 | 7,390 | -0.11(-1.21%) |
Mar 30, 2017 | 9.050 | 9.110 | 9.000 | 9.100 | 9,330 | -0.16(-1.73%) |
Mar 29, 2017 | 9.200 | 9.285 | 9.170 | 9.260 | 37,244 | -0.24(-2.53%) |
Mar 28, 2017 | 9.400 | 9.518 | 9.400 | 9.500 | 21,916 | +0.22(+2.37%) |
Mar 27, 2017 | 9.150 | 9.280 | 9.150 | 9.280 | 4,027 | +0.11(+1.20%) |
Mar 24, 2017 | 9.150 | 9.250 | 9.115 | 9.170 | 12,253 | +0.08(+0.94%) |
Mar 23, 2017 | 9.030 | 9.110 | 9.030 | 9.085 | 34,195 | +0.11(+1.24%) |
Mar 22, 2017 | 8.960 | 9.040 | 8.950 | 8.974 | 26,660 | -0.03(-0.29%) |
Mar 21, 2017 | 9.210 | 9.210 | 8.980 | 9.000 | 14,649 | +0.08(+0.90%) |
Mar 20, 2017 | 8.990 | 9.020 | 8.900 | 8.920 | 23,541 | -0.19(-2.09%) |
Mar 17, 2017 | 9.200 | 9.200 | 9.110 | 9.110 | 38,306 | +0.05(+0.55%) |
Mar 16, 2017 | 9.020 | 9.070 | 8.970 | 9.060 | 47,609 | +0.19(+2.14%) |
Mar 15, 2017 | 8.800 | 8.870 | 8.780 | 8.870 | 27,705 | +0.24(+2.78%) |
Mar 14, 2017 | 8.640 | 8.660 | 8.600 | 8.630 | 10,852 | -0.14(-1.60%) |
Mar 13, 2017 | 8.780 | 8.790 | 8.750 | 8.770 | 72,680 | -0.07(-0.74%) |
Mar 10, 2017 | 8.640 | 8.850 | 8.620 | 8.835 | 53,854 | +0.57(+6.83%) |
Mar 09, 2017 | 8.310 | 8.400 | 8.260 | 8.270 | 16,343 | +0.15(+1.85%) |
Mar 08, 2017 | 8.226 | 8.226 | 8.100 | 8.120 | 30,599 | +0.01(+0.12%) |
Mar 07, 2017 | 8.043 | 8.170 | 8.040 | 8.110 | 9,286 | -0.10(-1.22%) |
Mar 06, 2017 | 8.240 | 8.270 | 8.170 | 8.210 | 28,218 | -0.04(-0.55%) |
Mar 03, 2017 | 8.120 | 8.310 | 8.120 | 8.255 | 40,311 | +0.42(+5.29%) |
Mar 02, 2017 | 7.900 | 7.900 | 7.830 | 7.840 | 11,308 | -0.06(-0.76%) |
Mar 01, 2017 | 7.850 | 7.930 | 7.850 | 7.900 | 71,392 | +0.27(+3.47%) |
Feb 28, 2017 | 7.590 | 7.700 | 7.590 | 7.635 | 25,851 | +0.08(+0.99%) |
Feb 27, 2017 | 7.536 | 7.590 | 7.536 | 7.560 | 11,477 | +0.02(+0.27%) |
Feb 24, 2017 | 7.510 | 7.550 | 7.420 | 7.540 | 23,585 | -0.20(-2.58%) |
Feb 23, 2017 | 7.770 | 7.770 | 7.700 | 7.740 | 25,534 | -0.02(-0.32%) |
Feb 22, 2017 | 7.770 | 7.800 | 7.690 | 7.765 | 205,723 | -0.04(-0.58%) |
Feb 21, 2017 | 7.820 | 7.890 | 7.800 | 7.810 | 17,906 | -0.07(-0.89%) |
Feb 17, 2017 | 7.880 | 7.880 | 7.880 | 0 | -0.15(-1.87%) | |
Feb 16, 2017 | 8.080 | 8.082 | 7.980 | 8.030 | 19,587 | -0.08(-0.99%) |
Feb 15, 2017 | 8.060 | 8.147 | 8.060 | 8.110 | 19,457 | +0.13(+1.69%) |
Feb 14, 2017 | 7.879 | 8.000 | 7.879 | 7.975 | 31,802 | +0.12(+1.59%) |
Feb 13, 2017 | 7.850 | 7.900 | 7.830 | 7.850 | 30,360 | -0.08(-1.00%) |
Feb 10, 2017 | 7.940 | 7.940 | 7.890 | 7.929 | 20,320 | -0.21(-2.59%) |
Feb 09, 2017 | 8.078 | 8.140 | 8.040 | 8.140 | 17,660 | -0.14(-1.75%) |
Feb 08, 2017 | 8.130 | 8.310 | 8.010 | 8.285 | 28,067 | -0.12(-1.43%) |
Feb 07, 2017 | 8.470 | 8.500 | 8.400 | 8.405 | 14,255 | -0.12(-1.35%) |
Feb 06, 2017 | 8.550 | 8.600 | 8.480 | 8.520 | 40,526 | -0.29(-3.29%) |
Feb 03, 2017 | 8.760 | 8.818 | 8.760 | 8.810 | 8,810 | +0.05(+0.61%) |
Feb 02, 2017 | 8.768 | 8.800 | 8.720 | 8.757 | 15,445 | -0.06(-0.66%) |