Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 13.25 | 13.35 | 13.00 | 13.25 | 12,762,460 | +0.15(+1.15%) |
Nov 29, 2017 | 13.35 | 13.53 | 13.05 | 13.10 | 10,705,208 | -0.15(-1.13%) |
Nov 28, 2017 | 13.25 | 13.30 | 13.10 | 13.25 | 9,650,115 | +0.10(+0.76%) |
Nov 27, 2017 | 13.40 | 13.43 | 13.05 | 13.15 | 6,495,814 | -0.25(-1.87%) |
Nov 24, 2017 | 13.15 | 13.43 | 13.07 | 13.40 | 2,757,484 | +0.25(+1.90%) |
Nov 22, 2017 | 13.05 | 13.25 | 12.97 | 13.15 | 7,945,484 | +0.10(+0.77%) |
Nov 21, 2017 | 13.00 | 13.10 | 12.72 | 13.05 | 9,868,380 | +0.10(+0.77%) |
Nov 20, 2017 | 12.35 | 13.00 | 12.35 | 12.95 | 11,255,690 | +0.62(+5.07%) |
Nov 17, 2017 | 12.70 | 12.70 | 12.20 | 12.32 | 11,950,426 | -0.43(-3.33%) |
Nov 16, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 5,322,300 | -0.10(-0.78%) |
Nov 15, 2017 | 12.30 | 13.05 | 12.20 | 12.85 | 16,880,866 | +0.45(+3.63%) |
Nov 14, 2017 | 12.40 | 12.45 | 12.15 | 12.40 | 9,755,700 | +0.00(+0.00%) |
Nov 13, 2017 | 12.45 | 12.60 | 12.35 | 12.40 | 6,932,979 | -0.10(-0.80%) |
Nov 10, 2017 | 12.65 | 12.85 | 12.45 | 12.50 | 9,672,909 | -0.20(-1.57%) |
Nov 09, 2017 | 12.90 | 12.97 | 12.65 | 12.70 | 10,568,097 | -0.35(-2.68%) |
Nov 08, 2017 | 12.85 | 13.05 | 12.65 | 13.05 | 9,332,157 | +0.10(+0.77%) |
Nov 07, 2017 | 13.10 | 13.10 | 12.80 | 12.95 | 7,619,379 | -0.15(-1.15%) |
Nov 06, 2017 | 12.95 | 13.10 | 12.90 | 13.10 | 11,923,455 | +0.15(+1.16%) |
Nov 03, 2017 | 12.95 | 13.15 | 12.82 | 12.95 | 6,329,387 | +0.00(+0.00%) |
Nov 02, 2017 | 13.30 | 13.45 | 12.85 | 12.95 | 16,585,097 | +0.00(+0.00%) |
Nov 01, 2017 | 13.00 | 13.15 | 12.80 | 12.95 | 15,693,620 | +0.00(+0.00%) |
Oct 31, 2017 | 12.65 | 12.95 | 12.60 | 12.95 | 19,962,272 | +0.35(+2.78%) |
Oct 30, 2017 | 12.50 | 12.70 | 12.50 | 12.60 | 8,964,699 | +0.05(+0.40%) |
Oct 27, 2017 | 12.40 | 12.60 | 12.30 | 12.55 | 14,007,148 | +0.25(+2.03%) |
Oct 26, 2017 | 12.25 | 12.55 | 12.05 | 12.30 | 14,989,794 | +0.00(+0.00%) |
Oct 25, 2017 | 12.40 | 12.40 | 11.95 | 12.30 | 13,877,038 | -0.05(-0.40%) |
Oct 24, 2017 | 12.50 | 12.70 | 12.30 | 12.35 | 13,571,753 | -0.15(-1.20%) |
Oct 23, 2017 | 12.50 | 12.75 | 12.20 | 12.50 | 21,043,332 | +0.30(+2.46%) |
Oct 20, 2017 | 12.10 | 12.28 | 12.00 | 12.20 | 8,663,631 | +0.15(+1.24%) |
Oct 19, 2017 | 12.15 | 12.28 | 12.00 | 12.05 | 6,133,446 | -0.25(-2.03%) |
Oct 18, 2017 | 11.85 | 12.30 | 11.75 | 12.30 | 10,162,990 | +0.40(+3.36%) |
Oct 17, 2017 | 11.75 | 12.10 | 11.65 | 11.90 | 11,128,094 | +0.05(+0.42%) |
Oct 16, 2017 | 12.15 | 12.30 | 11.60 | 11.85 | 11,797,730 | -0.30(-2.47%) |
Oct 13, 2017 | 12.20 | 12.45 | 11.95 | 12.15 | 13,691,212 | -0.15(-1.22%) |
Oct 12, 2017 | 12.35 | 12.35 | 12.00 | 12.30 | 13,065,796 | +0.05(+0.41%) |
Oct 11, 2017 | 12.45 | 12.45 | 11.90 | 12.25 | 25,945,850 | -0.10(-0.81%) |
Oct 10, 2017 | 12.65 | 12.80 | 12.30 | 12.35 | 15,760,936 | -0.30(-2.37%) |
Oct 09, 2017 | 12.80 | 12.88 | 12.50 | 12.65 | 5,800,893 | -0.15(-1.17%) |
Oct 06, 2017 | 13.15 | 13.20 | 12.55 | 12.80 | 12,035,657 | -0.30(-2.29%) |
Oct 05, 2017 | 13.35 | 13.50 | 13.05 | 13.10 | 5,301,932 | -0.30(-2.24%) |
Oct 04, 2017 | 13.05 | 13.55 | 13.05 | 13.40 | 3,721,719 | +0.35(+2.68%) |
Oct 03, 2017 | 13.40 | 13.60 | 12.95 | 13.05 | 4,987,671 | -0.30(-2.25%) |
Oct 02, 2017 | 12.85 | 13.57 | 12.85 | 13.35 | 7,870,053 | +0.00(+0.00%) |
Sep 29, 2017 | 13.25 | 13.45 | 12.95 | 13.35 | 11,934,993 | +0.30(+2.30%) |
Sep 28, 2017 | 12.80 | 13.10 | 12.70 | 13.05 | 11,414,905 | +0.35(+2.76%) |
Sep 27, 2017 | 12.45 | 12.78 | 12.45 | 12.70 | 6,346,662 | +0.30(+2.42%) |
Sep 26, 2017 | 12.55 | 12.60 | 12.32 | 12.40 | 2,840,130 | -0.10(-0.80%) |
Sep 25, 2017 | 12.60 | 12.65 | 12.40 | 12.50 | 1,359,558 | -0.20(-1.57%) |
Sep 22, 2017 | 12.75 | 12.75 | 12.40 | 12.70 | 3,829,495 | -0.05(-0.39%) |
Sep 21, 2017 | 12.75 | 12.78 | 12.55 | 12.75 | 2,086,161 | +0.10(+0.79%) |
Sep 20, 2017 | 12.35 | 12.70 | 12.30 | 12.65 | 3,081,329 | +0.25(+2.02%) |
Sep 19, 2017 | 12.20 | 12.80 | 12.20 | 12.40 | 6,112,309 | +0.15(+1.22%) |
Sep 18, 2017 | 12.05 | 12.45 | 12.00 | 12.25 | 3,053,821 | +0.30(+2.51%) |
Sep 15, 2017 | 12.00 | 12.10 | 11.80 | 11.95 | 4,959,042 | +0.10(+0.84%) |
Sep 14, 2017 | 11.65 | 11.85 | 11.55 | 11.85 | 1,646,265 | +0.15(+1.28%) |
Sep 13, 2017 | 11.75 | 11.80 | 11.60 | 11.70 | 529,667 | +0.00(+0.00%) |
Sep 12, 2017 | 11.75 | 11.75 | 11.60 | 11.70 | 479,060 | +0.00(+0.00%) |
Sep 11, 2017 | 11.60 | 11.78 | 11.53 | 11.70 | 2,191,964 | +0.20(+1.74%) |
Sep 08, 2017 | 11.60 | 11.75 | 11.45 | 11.50 | 2,387,284 | -0.15(-1.29%) |
Sep 07, 2017 | 11.55 | 11.75 | 11.55 | 11.65 | 1,464,003 | +0.10(+0.87%) |
Sep 06, 2017 | 11.70 | 11.75 | 11.46 | 11.55 | 701,863 | -0.10(-0.86%) |
Sep 05, 2017 | 11.60 | 11.85 | 11.40 | 11.65 | 1,813,356 | -0.10(-0.85%) |
Sep 01, 2017 | 11.60 | 11.75 | 11.50 | 11.75 | 1,771,455 | +0.15(+1.29%) |
Aug 31, 2017 | 11.25 | 11.70 | 11.25 | 11.60 | 1,381,865 | +0.40(+3.57%) |
Aug 30, 2017 | 11.15 | 11.35 | 11.10 | 11.20 | 988,796 | +0.05(+0.45%) |
Aug 29, 2017 | 11.25 | 11.40 | 11.05 | 11.15 | 2,297,416 | -0.15(-1.33%) |
Aug 28, 2017 | 11.30 | 11.45 | 11.30 | 11.30 | 1,852,440 | +0.00(+0.00%) |
Aug 25, 2017 | 11.40 | 11.50 | 11.18 | 11.30 | 2,013,334 | +0.00(+0.00%) |
Aug 24, 2017 | 11.20 | 11.70 | 10.95 | 11.30 | 4,580,312 | +0.10(+0.89%) |
Aug 23, 2017 | 11.40 | 11.60 | 11.05 | 11.20 | 1,722,352 | -0.30(-2.61%) |
Aug 22, 2017 | 11.50 | 11.55 | 11.30 | 11.50 | 881,250 | +0.00(+0.00%) |
Aug 21, 2017 | 11.35 | 11.70 | 11.20 | 11.50 | 2,763,391 | +0.20(+1.77%) |
Aug 18, 2017 | 11.60 | 11.74 | 11.25 | 11.30 | 3,029,799 | -0.35(-3.00%) |
Aug 17, 2017 | 12.00 | 12.07 | 11.60 | 11.65 | 2,134,546 | -0.40(-3.32%) |
Aug 16, 2017 | 12.05 | 12.20 | 12.00 | 12.05 | 1,652,338 | +0.00(+0.00%) |
Aug 15, 2017 | 12.10 | 12.18 | 11.95 | 12.05 | 855,825 | +0.05(+0.42%) |
Aug 14, 2017 | 12.25 | 12.30 | 12.00 | 12.00 | 3,381,931 | -0.15(-1.23%) |
Aug 11, 2017 | 12.00 | 12.22 | 11.88 | 12.15 | 1,399,539 | +0.20(+1.67%) |
Aug 10, 2017 | 11.95 | 12.00 | 11.75 | 11.95 | 1,562,441 | -0.03(-0.21%) |
Aug 09, 2017 | 11.95 | 12.12 | 11.85 | 11.97 | 1,026,182 | -0.08(-0.62%) |
Aug 08, 2017 | 12.05 | 12.40 | 11.95 | 12.05 | 1,526,416 | +0.00(+0.00%) |
Aug 07, 2017 | 12.25 | 12.50 | 12.00 | 12.05 | 1,314,189 | -0.20(-1.63%) |
Aug 04, 2017 | 12.25 | 12.60 | 11.95 | 12.25 | 2,645,954 | +0.05(+0.41%) |
Aug 03, 2017 | 12.20 | 12.28 | 12.05 | 12.20 | 2,519,582 | +0.10(+0.83%) |
Aug 02, 2017 | 12.20 | 12.30 | 11.97 | 12.10 | 2,446,249 | -0.10(-0.82%) |
Aug 01, 2017 | 12.45 | 12.45 | 12.10 | 12.20 | 2,191,830 | -0.15(-1.21%) |
Jul 31, 2017 | 12.50 | 12.60 | 12.03 | 12.35 | 3,337,863 | -0.05(-0.40%) |
Jul 28, 2017 | 12.65 | 12.85 | 12.35 | 12.40 | 2,449,229 | -0.35(-2.75%) |
Jul 27, 2017 | 12.85 | 13.00 | 12.60 | 12.75 | 2,678,300 | -0.05(-0.39%) |
Jul 26, 2017 | 12.90 | 13.10 | 12.75 | 12.80 | 2,677,866 | -0.05(-0.39%) |
Jul 25, 2017 | 12.90 | 13.15 | 12.75 | 12.85 | 1,670,750 | -0.05(-0.39%) |
Jul 24, 2017 | 12.75 | 13.10 | 12.75 | 12.90 | 1,872,961 | +0.20(+1.57%) |
Jul 21, 2017 | 12.90 | 13.00 | 12.70 | 12.70 | 1,537,685 | +0.00(+0.00%) |
Jul 20, 2017 | 12.90 | 12.35 | 12.70 | 2,073,090 | -0.15(-1.17%) | |
Jul 19, 2017 | 13.40 | 13.45 | 12.85 | 12.85 | 4,174,978 | -0.30(-2.28%) |
Jul 18, 2017 | 12.45 | 13.20 | 12.35 | 13.15 | 5,351,140 | +0.65(+5.20%) |
Jul 17, 2017 | 12.55 | 12.55 | 12.25 | 12.50 | 958,307 | +0.00(+0.00%) |
Jul 14, 2017 | 12.45 | 12.60 | 12.35 | 12.50 | 604,078 | +0.00(+0.00%) |
Jul 13, 2017 | 12.40 | 12.55 | 12.20 | 12.50 | 1,121,172 | +0.15(+1.21%) |
Jul 12, 2017 | 12.35 | 12.50 | 12.10 | 12.35 | 1,600,419 | +0.10(+0.82%) |
Jul 11, 2017 | 12.25 | 12.40 | 12.05 | 12.25 | 1,149,514 | +0.00(+0.00%) |
Jul 10, 2017 | 12.10 | 12.50 | 11.95 | 12.25 | 1,367,102 | +0.15(+1.24%) |
Jul 07, 2017 | 11.90 | 12.20 | 11.85 | 12.10 | 697,576 | +0.20(+1.68%) |
Jul 06, 2017 | 12.00 | 12.05 | 11.85 | 11.90 | 1,745,002 | -0.15(-1.24%) |
Jul 05, 2017 | 11.80 | 12.10 | 11.70 | 12.05 | 2,141,856 | +0.15(+1.26%) |
Jul 03, 2017 | 12.10 | 12.10 | 11.85 | 11.90 | 860,021 | -0.10(-0.83%) |
Jun 30, 2017 | 12.25 | 12.35 | 11.95 | 12.00 | 1,455,166 | -0.25(-2.04%) |
Jun 29, 2017 | 12.55 | 12.60 | 11.95 | 12.25 | 2,703,532 | -0.30(-2.39%) |
Jun 28, 2017 | 12.40 | 12.55 | 12.20 | 12.55 | 1,698,781 | +0.20(+1.62%) |
Jun 27, 2017 | 12.55 | 12.60 | 12.15 | 12.35 | 1,598,845 | -0.20(-1.59%) |
Jun 26, 2017 | 12.45 | 12.57 | 12.28 | 12.55 | 1,852,613 | +0.10(+0.80%) |
Jun 23, 2017 | 12.35 | 12.45 | 3,050,589 | -0.10(-0.80%) | ||
Jun 22, 2017 | 12.30 | 12.60 | 12.30 | 12.55 | 2,873,132 | +0.20(+1.62%) |
Jun 21, 2017 | 12.30 | 12.43 | 12.15 | 12.35 | 2,281,576 | +0.10(+0.82%) |
Jun 20, 2017 | 12.60 | 12.65 | 12.15 | 12.25 | 1,299,015 | -0.30(-2.39%) |
Jun 19, 2017 | 12.35 | 12.60 | 12.25 | 12.55 | 1,253,842 | +0.25(+2.03%) |
Jun 16, 2017 | 12.20 | 12.35 | 12.15 | 12.30 | 1,194,905 | +0.05(+0.41%) |
Jun 15, 2017 | 12.45 | 12.65 | 12.15 | 12.25 | 1,596,916 | -0.40(-3.16%) |
Jun 14, 2017 | 12.80 | 12.90 | 12.45 | 12.65 | 2,624,836 | -0.10(-0.78%) |
Jun 13, 2017 | 12.45 | 12.80 | 12.40 | 12.75 | 1,936,631 | +0.35(+2.82%) |
Jun 12, 2017 | 12.35 | 12.50 | 11.83 | 12.40 | 3,327,569 | -0.05(-0.40%) |
Jun 09, 2017 | 12.80 | 12.90 | 12.22 | 12.45 | 2,145,131 | -0.35(-2.73%) |
Jun 08, 2017 | 12.80 | 13.05 | 12.70 | 12.80 | 4,472,440 | +0.05(+0.39%) |
Jun 07, 2017 | 12.40 | 12.80 | 12.22 | 12.75 | 2,298,973 | +0.40(+3.24%) |
Jun 06, 2017 | 12.35 | 12.60 | 12.05 | 12.35 | 2,710,078 | -0.18(-1.40%) |
Jun 05, 2017 | 12.50 | 12.65 | 12.00 | 12.53 | 3,353,114 | +0.08(+0.60%) |
Jun 02, 2017 | 11.70 | 12.45 | 11.55 | 12.45 | 7,239,858 | +0.90(+7.79%) |
Jun 01, 2017 | 11.25 | 11.60 | 11.15 | 11.55 | 6,235,934 | +0.60(+5.48%) |
May 31, 2017 | 11.05 | 11.20 | 10.93 | 10.95 | 1,044,214 | -0.15(-1.35%) |
May 30, 2017 | 11.30 | 11.30 | 11.10 | 11.10 | 1,170,313 | -0.25(-2.20%) |
May 26, 2017 | 11.20 | 11.35 | 11.05 | 11.35 | 1,557,090 | +0.15(+1.34%) |
May 25, 2017 | 11.20 | 11.25 | 11.07 | 11.20 | 1,554,988 | +0.05(+0.45%) |
May 24, 2017 | 11.10 | 11.20 | 11.00 | 11.15 | 1,967,922 | +0.05(+0.45%) |
May 23, 2017 | 11.10 | 11.15 | 10.97 | 11.10 | 1,683,368 | +0.05(+0.45%) |
May 22, 2017 | 10.85 | 11.20 | 10.80 | 11.05 | 2,136,044 | +0.15(+1.38%) |
May 19, 2017 | 10.95 | 11.00 | 10.65 | 10.90 | 2,126,762 | +0.00(+0.00%) |
May 18, 2017 | 10.95 | 11.25 | 10.80 | 10.90 | 2,041,143 | -0.10(-0.91%) |
May 17, 2017 | 11.20 | 11.35 | 10.90 | 11.00 | 2,913,897 | -0.30(-2.65%) |
May 16, 2017 | 11.40 | 11.40 | 11.20 | 11.30 | 1,329,456 | -0.05(-0.44%) |
May 15, 2017 | 11.15 | 11.40 | 11.15 | 11.35 | 2,994,640 | +0.15(+1.34%) |
May 12, 2017 | 11.10 | 11.40 | 10.95 | 11.20 | 2,587,088 | +0.15(+1.36%) |
May 11, 2017 | 10.75 | 11.05 | 10.60 | 11.05 | 5,077,076 | +0.30(+2.79%) |
May 10, 2017 | 10.85 | 11.00 | 10.65 | 10.75 | 2,827,017 | -0.10(-0.92%) |
May 09, 2017 | 10.90 | 11.15 | 10.75 | 10.85 | 1,339,672 | -0.05(-0.46%) |
May 08, 2017 | 11.00 | 11.20 | 10.80 | 10.90 | 1,339,107 | -0.15(-1.36%) |
May 05, 2017 | 11.15 | 11.25 | 10.95 | 11.05 | 1,925,573 | -0.10(-0.90%) |
May 04, 2017 | 11.30 | 11.50 | 11.10 | 11.15 | 1,941,491 | -0.20(-1.76%) |
May 03, 2017 | 11.55 | 11.82 | 11.25 | 11.35 | 4,511,357 | -0.05(-0.44%) |
May 02, 2017 | 11.25 | 11.45 | 11.15 | 11.40 | 3,179,533 | +0.20(+1.79%) |
May 01, 2017 | 11.20 | 11.45 | 11.10 | 11.20 | 2,137,782 | +0.10(+0.90%) |
Apr 28, 2017 | 11.05 | 11.20 | 10.95 | 11.10 | 3,028,001 | +0.15(+1.37%) |
Apr 27, 2017 | 10.50 | 11.03 | 10.35 | 10.95 | 3,891,973 | +0.45(+4.29%) |
Apr 26, 2017 | 10.05 | 10.55 | 10.05 | 10.50 | 3,384,313 | +0.50(+5.00%) |
Apr 25, 2017 | 10.00 | 10.20 | 9.950 | 10.00 | 3,328,417 | +0.05(+0.50%) |
Apr 24, 2017 | 9.850 | 10.05 | 9.775 | 9.950 | 2,759,457 | +0.25(+2.58%) |
Apr 21, 2017 | 9.600 | 9.800 | 9.550 | 9.700 | 2,138,191 | +0.10(+1.04%) |
Apr 20, 2017 | 10.35 | 10.35 | 9.450 | 9.600 | 2,962,917 | +0.05(+0.52%) |
Apr 19, 2017 | 9.650 | 9.700 | 9.500 | 9.550 | 363,749 | -0.10(-1.04%) |
Apr 18, 2017 | 9.550 | 9.650 | 9.500 | 9.650 | 169,053 | +0.10(+1.05%) |
Apr 17, 2017 | 9.500 | 9.600 | 9.450 | 9.550 | 470,077 | +0.05(+0.53%) |
Apr 13, 2017 | 9.550 | 9.750 | 9.500 | 9.500 | 438,331 | -0.05(-0.52%) |
Apr 12, 2017 | 9.800 | 9.850 | 9.500 | 9.550 | 531,025 | -0.25(-2.55%) |
Apr 11, 2017 | 9.750 | 9.900 | 9.600 | 9.800 | 605,141 | +0.05(+0.51%) |
Apr 10, 2017 | 9.600 | 9.850 | 9.550 | 9.750 | 647,567 | +0.10(+1.04%) |
Apr 07, 2017 | 9.550 | 9.700 | 9.550 | 9.650 | 735,326 | +0.10(+1.05%) |
Apr 06, 2017 | 9.300 | 9.640 | 9.200 | 9.550 | 609,648 | +0.15(+1.60%) |
Apr 05, 2017 | 9.400 | 9.550 | 9.300 | 9.400 | 1,445,872 | +0.00(+0.00%) |
Apr 04, 2017 | 9.350 | 9.450 | 9.250 | 9.400 | 714,981 | +0.00(+0.00%) |
Apr 03, 2017 | 9.500 | 9.700 | 9.350 | 9.400 | 949,962 | -0.15(-1.57%) |
Mar 31, 2017 | 9.500 | 9.700 | 9.300 | 9.550 | 1,127,057 | +0.05(+0.53%) |
Mar 30, 2017 | 9.400 | 9.500 | 9.300 | 9.500 | 443,311 | +0.10(+1.06%) |
Mar 29, 2017 | 9.250 | 9.550 | 9.250 | 9.400 | 684,117 | +0.10(+1.08%) |
Mar 28, 2017 | 9.300 | 9.300 | 9.150 | 9.300 | 1,622,510 | +0.05(+0.54%) |
Mar 27, 2017 | 9.050 | 9.450 | 9.000 | 9.250 | 778,841 | +0.05(+0.54%) |
Mar 24, 2017 | 9.450 | 9.550 | 9.100 | 9.200 | 1,385,832 | -0.25(-2.65%) |
Mar 23, 2017 | 9.350 | 9.650 | 9.350 | 9.450 | 951,119 | +0.10(+1.07%) |
Mar 22, 2017 | 9.450 | 9.600 | 9.275 | 9.350 | 586,023 | -0.10(-1.06%) |
Mar 21, 2017 | 9.500 | 9.650 | 9.350 | 9.450 | 1,024,672 | -0.05(-0.53%) |
Mar 20, 2017 | 9.400 | 9.675 | 9.300 | 9.500 | 477,185 | +0.05(+0.53%) |
Mar 17, 2017 | 9.400 | 9.475 | 9.350 | 9.450 | 1,009,740 | +0.00(+0.00%) |
Mar 16, 2017 | 9.450 | 9.600 | 9.300 | 9.450 | 665,040 | +0.00(+0.00%) |
Mar 15, 2017 | 9.450 | 9.450 | 9.250 | 9.450 | 717,946 | +0.00(+0.00%) |
Mar 14, 2017 | 9.350 | 9.575 | 9.200 | 9.450 | 809,481 | +0.10(+1.07%) |
Mar 13, 2017 | 9.200 | 9.450 | 9.100 | 9.350 | 492,907 | +0.20(+2.19%) |
Mar 10, 2017 | 9.450 | 9.500 | 9.100 | 9.150 | 559,771 | -0.20(-2.14%) |
Mar 09, 2017 | 9.500 | 9.650 | 9.300 | 9.350 | 415,258 | -0.15(-1.58%) |
Mar 08, 2017 | 9.600 | 9.750 | 9.400 | 9.500 | 830,755 | -0.15(-1.55%) |
Mar 07, 2017 | 9.700 | 9.800 | 9.550 | 9.650 | 1,100,163 | -0.05(-0.52%) |
Mar 06, 2017 | 9.550 | 9.750 | 9.550 | 9.700 | 609,409 | +0.00(+0.00%) |
Mar 03, 2017 | 9.500 | 9.800 | 9.401 | 9.700 | 1,232,761 | +0.15(+1.57%) |
Mar 02, 2017 | 10.10 | 10.10 | 9.450 | 9.550 | 752,481 | -0.15(-1.55%) |
Mar 01, 2017 | 9.500 | 10.50 | 9.500 | 9.700 | 2,026,215 | +0.25(+2.65%) |
Feb 28, 2017 | 9.500 | 9.500 | 9.250 | 9.450 | 1,255,526 | +0.00(+0.00%) |
Feb 27, 2017 | 9.150 | 9.500 | 9.000 | 9.450 | 1,527,367 | +0.30(+3.28%) |
Feb 24, 2017 | 9.300 | 9.425 | 9.050 | 9.150 | 1,078,867 | -0.15(-1.61%) |
Feb 23, 2017 | 9.100 | 9.400 | 9.100 | 9.300 | 1,385,893 | +0.25(+2.76%) |
Feb 22, 2017 | 9.050 | 9.150 | 9.050 | 9.050 | 898,054 | -0.05(-0.55%) |
Feb 21, 2017 | 9.150 | 9.175 | 9.050 | 9.100 | 671,497 | -0.10(-1.09%) |
Feb 17, 2017 | 9.200 | 9.200 | 9.200 | 0 | +0.05(+0.55%) | |
Feb 16, 2017 | 9.250 | 9.300 | 9.100 | 9.150 | 1,224,644 | -0.05(-0.54%) |
Feb 15, 2017 | 8.600 | 9.400 | 8.500 | 9.200 | 1,627,278 | +0.40(+4.55%) |
Feb 14, 2017 | 8.750 | 8.850 | 8.650 | 8.800 | 721,175 | +0.00(+0.00%) |
Feb 13, 2017 | 8.700 | 8.850 | 8.500 | 8.800 | 598,414 | +0.15(+1.73%) |
Feb 10, 2017 | 8.850 | 8.900 | 8.550 | 8.650 | 470,326 | -0.15(-1.70%) |
Feb 09, 2017 | 8.700 | 8.800 | 8.600 | 8.800 | 500,698 | +0.10(+1.15%) |
Feb 08, 2017 | 8.750 | 8.900 | 8.500 | 8.700 | 557,812 | -0.10(-1.14%) |
Feb 07, 2017 | 8.950 | 9.050 | 8.625 | 8.800 | 685,387 | -0.15(-1.68%) |
Feb 06, 2017 | 9.100 | 9.200 | 8.900 | 8.950 | 865,802 | -0.25(-2.72%) |
Feb 03, 2017 | 9.250 | 9.300 | 8.925 | 9.200 | 1,089,321 | +0.00(+0.00%) |
Feb 02, 2017 | 9.050 | 9.275 | 9.000 | 9.200 | 652,931 | +0.10(+1.10%) |
Feb 01, 2017 | 8.950 | 9.150 | 8.850 | 9.100 | 601,463 | +0.15(+1.68%) |
Jan 31, 2017 | 8.850 | 8.950 | 8.750 | 8.950 | 694,037 | +0.10(+1.13%) |
Jan 30, 2017 | 9.050 | 9.100 | 8.750 | 8.850 | 664,521 | -0.30(-3.28%) |
Jan 27, 2017 | 9.200 | 9.250 | 9.025 | 9.150 | 652,404 | +0.00(+0.00%) |
Jan 26, 2017 | 9.100 | 9.250 | 9.000 | 9.150 | 458,026 | +0.00(+0.00%) |
Jan 25, 2017 | 9.300 | 9.400 | 9.100 | 9.150 | 523,010 | -0.05(-0.54%) |
Jan 24, 2017 | 9.100 | 9.200 | 9.000 | 9.200 | 641,195 | +0.10(+1.10%) |
Jan 23, 2017 | 8.950 | 9.100 | 8.949 | 9.100 | 342,862 | +0.15(+1.68%) |
Jan 20, 2017 | 9.000 | 9.100 | 8.850 | 8.950 | 993,207 | +0.00(+0.00%) |
Jan 19, 2017 | 8.800 | 9.000 | 8.700 | 8.950 | 854,562 | +0.15(+1.70%) |
Jan 18, 2017 | 9.000 | 9.043 | 8.700 | 8.800 | 468,732 | -0.15(-1.68%) |
Jan 17, 2017 | 8.950 | 9.250 | 8.650 | 8.950 | 1,364,116 | +0.00(+0.00%) |
Jan 13, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.30(+3.47%) | |
Jan 12, 2017 | 8.600 | 8.750 | 8.500 | 8.650 | 754,866 | +0.00(+0.00%) |
Jan 11, 2017 | 8.650 | 8.750 | 8.600 | 8.650 | 508,537 | -0.15(-1.70%) |
Jan 10, 2017 | 9.150 | 9.150 | 8.750 | 8.800 | 1,960,761 | -0.35(-3.83%) |
Jan 09, 2017 | 8.850 | 9.200 | 8.800 | 9.150 | 1,010,240 | +0.25(+2.81%) |
Jan 06, 2017 | 8.550 | 8.950 | 8.460 | 8.900 | 858,343 | +0.35(+4.09%) |
Jan 05, 2017 | 8.400 | 8.675 | 8.325 | 8.550 | 1,261,211 | +0.15(+1.79%) |
Jan 04, 2017 | 8.350 | 8.450 | 8.175 | 8.400 | 1,200,379 | +0.10(+1.20%) |
Jan 03, 2017 | 8.550 | 8.600 | 8.200 | 8.300 | 785,587 | -0.20(-2.35%) |
Dec 30, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.20(+2.41%) | |
Dec 29, 2016 | 8.050 | 8.350 | 8.050 | 8.300 | 721,261 | +0.25(+3.11%) |
Dec 28, 2016 | 8.150 | 8.250 | 7.900 | 8.050 | 825,619 | -0.15(-1.83%) |
Dec 27, 2016 | 7.800 | 8.200 | 7.800 | 8.200 | 1,235,425 | +0.35(+4.46%) |
Dec 23, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.70(+9.79%) | |
Dec 22, 2016 | 7.450 | 7.500 | 7.150 | 7.150 | 665,931 | -0.30(-4.03%) |
Dec 21, 2016 | 7.450 | 7.550 | 7.325 | 7.450 | 964,905 | +0.05(+0.68%) |
Dec 20, 2016 | 7.300 | 7.450 | 7.200 | 7.400 | 651,307 | +0.10(+1.37%) |
Dec 19, 2016 | 7.550 | 7.600 | 7.250 | 7.300 | 986,353 | -0.20(-2.67%) |
Dec 16, 2016 | 7.600 | 7.725 | 7.200 | 7.500 | 1,635,976 | -0.10(-1.32%) |
Dec 15, 2016 | 8.050 | 8.250 | 7.575 | 7.600 | 886,755 | -0.45(-5.59%) |
Dec 14, 2016 | 8.200 | 8.250 | 8.000 | 8.050 | 599,342 | -0.20(-2.42%) |
Dec 13, 2016 | 8.250 | 8.350 | 8.200 | 8.250 | 410,321 | +0.05(+0.61%) |
Dec 12, 2016 | 8.300 | 8.425 | 8.100 | 8.200 | 945,190 | -0.05(-0.61%) |
Dec 09, 2016 | 8.150 | 8.300 | 8.000 | 8.250 | 1,532,153 | +0.15(+1.85%) |
Dec 08, 2016 | 8.300 | 8.300 | 7.850 | 8.100 | 1,670,844 | -0.10(-1.22%) |
Dec 07, 2016 | 8.250 | 8.350 | 8.000 | 8.200 | 1,557,570 | -0.05(-0.61%) |
Dec 06, 2016 | 8.150 | 8.300 | 7.850 | 8.250 | 2,121,980 | +0.10(+1.23%) |
Dec 05, 2016 | 7.750 | 8.300 | 7.750 | 8.150 | 1,090,149 | +0.35(+4.49%) |
Dec 02, 2016 | 7.550 | 7.825 | 7.537 | 7.800 | 722,237 | +0.25(+3.31%) |