Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.468 | 8.524 | 8.267 | 8.320 | 3,361,618 | -0.11(-1.34%) |
Jan 30, 2018 | 8.616 | 8.624 | 8.494 | 8.433 | 5,388,183 | -0.35(-3.97%) |
Jan 29, 2018 | 8.973 | 8.990 | 8.777 | 8.781 | 2,108,626 | -0.28(-3.08%) |
Jan 26, 2018 | 9.191 | 9.191 | 9.025 | 9.060 | 4,211,543 | -0.03(-0.29%) |
Jan 25, 2018 | 9.400 | 9.417 | 9.051 | 9.086 | 2,417,655 | -0.26(-2.80%) |
Jan 24, 2018 | 9.382 | 9.478 | 9.117 | 9.348 | 6,377,230 | +0.17(+1.80%) |
Jan 23, 2018 | 9.069 | 9.252 | 8.973 | 9.182 | 3,070,523 | +0.13(+1.44%) |
Jan 22, 2018 | 8.938 | 9.156 | 8.886 | 9.051 | 2,991,259 | +0.13(+1.46%) |
Jan 19, 2018 | 9.060 | 9.077 | 8.842 | 8.921 | 3,745,911 | -0.24(-2.57%) |
Jan 18, 2018 | 9.217 | 9.287 | 9.091 | 9.156 | 2,134,780 | -0.13(-1.41%) |
Jan 17, 2018 | 9.226 | 9.391 | 9.086 | 9.287 | 2,804,961 | +0.12(+1.33%) |
Jan 16, 2018 | 9.374 | 9.496 | 9.138 | 9.165 | 3,880,283 | -0.34(-3.57%) |
Jan 12, 2018 | 9.504 | 9.504 | 9.504 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.130 | 9.679 | 9.112 | 9.530 | 5,153,851 | +0.42(+4.59%) |
Jan 10, 2018 | 9.260 | 9.112 | 4,556,206 | +0.08(+0.87%) | ||
Jan 09, 2018 | 8.807 | 9.095 | 8.790 | 9.034 | 4,787,885 | +0.26(+2.98%) |
Jan 08, 2018 | 8.799 | 8.807 | 8.581 | 8.773 | 4,060,808 | -0.04(-0.49%) |
Jan 05, 2018 | 9.016 | 9.060 | 8.738 | 8.816 | 6,110,430 | -0.21(-2.32%) |
Jan 04, 2018 | 9.034 | 9.095 | 8.921 | 9.025 | 4,118,159 | +0.05(+0.58%) |
Jan 03, 2018 | 8.529 | 9.008 | 8.529 | 8.973 | 6,777,675 | +0.49(+5.75%) |
Jan 02, 2018 | 8.023 | 8.503 | 8.015 | 8.485 | 3,778,816 | +0.53(+6.68%) |
Dec 29, 2017 | 7.954 | 7.954 | 7.954 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.840 | 8.028 | 7.814 | 8.023 | 2,585,013 | +0.22(+2.79%) |
Dec 27, 2017 | 7.771 | 7.840 | 7.718 | 7.806 | 5,482,248 | +0.03(+0.45%) |
Dec 26, 2017 | 7.684 | 7.849 | 7.579 | 7.771 | 3,804,794 | +0.12(+1.59%) |
Dec 22, 2017 | 7.631 | 7.736 | 7.588 | 7.649 | 2,630,191 | -0.02(-0.23%) |
Dec 21, 2017 | 7.518 | 7.705 | 7.457 | 7.666 | 4,213,944 | +0.14(+1.85%) |
Dec 20, 2017 | 7.509 | 7.536 | 7.414 | 7.527 | 2,867,962 | +0.10(+1.29%) |
Dec 19, 2017 | 7.440 | 7.544 | 7.379 | 7.431 | 3,239,016 | +0.02(+0.23%) |
Dec 18, 2017 | 7.344 | 7.588 | 7.326 | 7.414 | 4,180,918 | +0.06(+0.83%) |
Dec 15, 2017 | 7.649 | 7.692 | 7.344 | 7.353 | 11,854,900 | -0.34(-4.42%) |
Dec 14, 2017 | 8.015 | 8.158 | 7.684 | 7.692 | 5,440,851 | -0.36(-4.44%) |
Dec 13, 2017 | 8.101 | 8.110 | 7.928 | 8.050 | 9,218,275 | -0.09(-1.07%) |
Dec 12, 2017 | 8.301 | 8.327 | 8.093 | 8.136 | 3,451,736 | -0.16(-1.98%) |
Dec 11, 2017 | 8.205 | 8.327 | 8.153 | 8.301 | 2,747,315 | +0.12(+1.48%) |
Dec 08, 2017 | 8.283 | 8.335 | 8.166 | 8.179 | 2,544,872 | -0.03(-0.42%) |
Dec 07, 2017 | 8.032 | 8.270 | 7.989 | 8.214 | 2,571,399 | +0.17(+2.16%) |
Dec 06, 2017 | 8.283 | 8.331 | 8.024 | 8.041 | 3,435,510 | -0.34(-4.03%) |
Dec 05, 2017 | 8.474 | 8.528 | 8.361 | 8.379 | 1,948,311 | -0.10(-1.12%) |
Dec 04, 2017 | 8.699 | 8.734 | 8.448 | 8.474 | 3,958,529 | -0.29(-3.36%) |
Dec 01, 2017 | 8.422 | 8.799 | 8.413 | 8.769 | 6,221,944 | +0.53(+6.41%) |
Nov 30, 2017 | 8.041 | 8.413 | 8.032 | 8.240 | 5,288,652 | +0.27(+3.37%) |
Nov 29, 2017 | 8.110 | 7.876 | 7.972 | 3,199,636 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.067 | 8.127 | 7.985 | 8.032 | 3,656,404 | -0.01(-0.11%) |
Nov 27, 2017 | 8.361 | 8.422 | 7.920 | 8.041 | 5,224,827 | -0.42(-5.02%) |
Nov 24, 2017 | 8.509 | 8.552 | 8.396 | 8.465 | 1,995,074 | +0.05(+0.62%) |
Nov 22, 2017 | 8.448 | 8.552 | 8.387 | 8.413 | 3,602,210 | +0.09(+1.04%) |
Nov 21, 2017 | 8.517 | 8.526 | 8.302 | 8.327 | 4,351,308 | -0.13(-1.54%) |
Nov 20, 2017 | 8.751 | 8.754 | 8.422 | 8.457 | 4,795,325 | -0.35(-3.94%) |
Nov 17, 2017 | 8.795 | 8.873 | 8.639 | 8.803 | 2,765,107 | +0.08(+0.89%) |
Nov 16, 2017 | 8.855 | 8.916 | 8.691 | 8.725 | 2,863,001 | -0.09(-0.98%) |
Nov 15, 2017 | 8.708 | 8.933 | 8.630 | 8.812 | 5,431,824 | -0.20(-2.21%) |
Nov 14, 2017 | 9.427 | 9.427 | 8.994 | 9.011 | 4,441,191 | -0.47(-4.94%) |
Nov 13, 2017 | 9.696 | 9.713 | 9.453 | 9.479 | 4,302,173 | -0.28(-2.84%) |
Nov 10, 2017 | 9.800 | 9.947 | 9.730 | 9.756 | 10,845,217 | -0.11(-1.14%) |
Nov 09, 2017 | 9.730 | 9.969 | 9.626 | 9.869 | 4,845,346 | +0.02(+0.18%) |
Nov 08, 2017 | 9.687 | 9.982 | 9.678 | 9.852 | 6,450,238 | +0.14(+1.43%) |
Nov 07, 2017 | 9.713 | 9.730 | 9.479 | 9.713 | 5,837,905 | -0.02(-0.18%) |
Nov 06, 2017 | 9.323 | 9.730 | 9.289 | 9.730 | 6,530,454 | +0.49(+5.35%) |
Nov 03, 2017 | 9.098 | 9.237 | 8.985 | 9.237 | 8,226,348 | +0.22(+2.40%) |
Nov 02, 2017 | 9.072 | 9.219 | 8.838 | 9.020 | 6,998,790 | +0.28(+3.17%) |
Nov 01, 2017 | 8.543 | 8.803 | 8.509 | 8.743 | 5,110,621 | +0.32(+3.81%) |
Oct 31, 2017 | 8.309 | 8.452 | 8.257 | 8.422 | 2,797,479 | +0.05(+0.62%) |
Oct 30, 2017 | 8.387 | 8.465 | 8.257 | 8.370 | 5,694,755 | +0.00(+0.00%) |
Oct 27, 2017 | 8.041 | 8.370 | 7.984 | 8.370 | 4,815,597 | +0.24(+2.99%) |
Oct 26, 2017 | 8.119 | 8.179 | 8.032 | 8.127 | 2,946,741 | -0.02(-0.21%) |
Oct 25, 2017 | 8.162 | 8.301 | 8.101 | 8.145 | 3,724,072 | -0.06(-0.74%) |
Oct 24, 2017 | 8.448 | 8.509 | 8.145 | 8.205 | 4,677,845 | -0.19(-2.27%) |
Oct 23, 2017 | 8.665 | 8.665 | 8.370 | 8.396 | 5,021,437 | -0.19(-2.22%) |
Oct 20, 2017 | 8.621 | 8.669 | 8.535 | 8.587 | 3,962,252 | -0.09(-1.00%) |
Oct 19, 2017 | 8.448 | 8.708 | 8.413 | 8.673 | 7,649,782 | +0.19(+2.25%) |
Oct 18, 2017 | 8.569 | 8.587 | 8.374 | 8.483 | 3,464,972 | -0.05(-0.61%) |
Oct 17, 2017 | 8.413 | 8.543 | 8.361 | 8.535 | 2,793,174 | +0.10(+1.23%) |
Oct 16, 2017 | 8.474 | 8.539 | 8.405 | 8.431 | 1,914,242 | +0.01(+0.10%) |
Oct 13, 2017 | 8.370 | 8.535 | 8.353 | 8.422 | 3,895,433 | +0.13(+1.57%) |
Oct 12, 2017 | 8.309 | 8.431 | 8.266 | 8.292 | 3,119,869 | -0.18(-2.15%) |
Oct 11, 2017 | 8.353 | 8.491 | 8.283 | 8.474 | 4,490,334 | +0.15(+1.77%) |
Oct 10, 2017 | 8.439 | 8.457 | 8.296 | 8.327 | 4,081,015 | +0.07(+0.84%) |
Oct 09, 2017 | 8.405 | 8.457 | 8.205 | 8.257 | 2,832,559 | -0.07(-0.83%) |
Oct 06, 2017 | 8.405 | 8.439 | 8.223 | 8.327 | 3,769,365 | -0.23(-2.73%) |
Oct 05, 2017 | 8.595 | 8.656 | 8.500 | 8.561 | 2,982,986 | +0.03(+0.41%) |
Oct 04, 2017 | 8.552 | 8.656 | 8.444 | 8.526 | 3,757,794 | -0.03(-0.30%) |
Oct 03, 2017 | 8.526 | 8.608 | 8.491 | 8.552 | 5,686,912 | +0.01(+0.10%) |
Oct 02, 2017 | 8.500 | 8.604 | 8.344 | 8.543 | 5,580,013 | -0.14(-1.60%) |
Sep 29, 2017 | 8.717 | 8.777 | 8.621 | 8.682 | 4,180,416 | -0.10(-1.18%) |
Sep 28, 2017 | 8.933 | 8.959 | 8.747 | 8.786 | 5,212,104 | -0.09(-0.98%) |
Sep 27, 2017 | 8.916 | 8.977 | 8.682 | 8.873 | 5,352,191 | -0.03(-0.29%) |
Sep 26, 2017 | 8.933 | 8.994 | 8.777 | 8.899 | 5,795,124 | -0.05(-0.58%) |
Sep 25, 2017 | 9.228 | 9.263 | 8.864 | 8.951 | 9,749,759 | +0.04(+0.49%) |
Sep 22, 2017 | 8.751 | 8.968 | 8.665 | 8.907 | 8,648,715 | +0.16(+1.78%) |
Sep 21, 2017 | 8.725 | 8.773 | 8.526 | 8.751 | 8,773,943 | +0.00(+0.00%) |
Sep 20, 2017 | 8.249 | 8.751 | 8.223 | 8.751 | 11,324,809 | +0.64(+7.91%) |
Sep 19, 2017 | 7.954 | 8.214 | 7.928 | 8.110 | 8,013,026 | +0.19(+2.41%) |
Sep 18, 2017 | 7.842 | 7.927 | 7.790 | 7.920 | 4,081,939 | +0.09(+1.11%) |
Sep 15, 2017 | 7.946 | 7.954 | 7.746 | 7.833 | 5,125,793 | -0.07(-0.88%) |
Sep 14, 2017 | 7.868 | 7.993 | 7.785 | 7.902 | 8,839,728 | +0.14(+1.79%) |
Sep 13, 2017 | 7.496 | 7.815 | 7.496 | 7.764 | 10,221,742 | +0.29(+3.92%) |
Sep 12, 2017 | 7.195 | 7.479 | 7.186 | 7.471 | 4,481,016 | +0.27(+3.71%) |
Sep 11, 2017 | 7.031 | 7.281 | 7.018 | 7.203 | 3,503,240 | +0.21(+2.96%) |
Sep 08, 2017 | 7.186 | 7.221 | 6.979 | 6.997 | 4,458,307 | -0.24(-3.33%) |
Sep 07, 2017 | 7.212 | 7.264 | 7.092 | 7.238 | 4,300,513 | -0.02(-0.24%) |
Sep 06, 2017 | 7.195 | 7.316 | 7.143 | 7.255 | 4,981,442 | +0.11(+1.57%) |
Sep 05, 2017 | 7.091 | 7.229 | 7.040 | 7.143 | 8,077,724 | +0.23(+3.37%) |
Sep 01, 2017 | 6.755 | 6.833 | 6.725 | 6.911 | 4,131,230 | +0.17(+2.56%) |
Aug 31, 2017 | 6.506 | 6.764 | 6.437 | 6.738 | 5,881,627 | +0.31(+4.83%) |
Aug 30, 2017 | 6.428 | 6.475 | 6.359 | 6.428 | 3,622,085 | -0.03(-0.53%) |
Aug 29, 2017 | 6.299 | 6.514 | 6.273 | 6.462 | 3,233,302 | +0.10(+1.63%) |
Aug 28, 2017 | 6.428 | 6.428 | 6.282 | 6.359 | 3,147,664 | -0.05(-0.81%) |
Aug 25, 2017 | 6.411 | 6.441 | 6.346 | 6.411 | 2,658,220 | +0.02(+0.27%) |
Aug 24, 2017 | 6.411 | 6.471 | 6.338 | 6.394 | 3,114,072 | -0.05(-0.80%) |
Aug 23, 2017 | 6.325 | 6.523 | 6.299 | 6.445 | 2,347,455 | +0.10(+1.63%) |
Aug 22, 2017 | 6.385 | 6.411 | 6.325 | 6.342 | 2,381,331 | +0.00(+0.00%) |
Aug 21, 2017 | 6.411 | 6.463 | 6.299 | 6.342 | 2,801,452 | -0.12(-1.87%) |
Aug 18, 2017 | 6.471 | 6.566 | 6.363 | 6.462 | 5,080,825 | +0.04(+0.67%) |
Aug 17, 2017 | 6.428 | 6.618 | 6.406 | 6.419 | 3,293,118 | -0.07(-1.06%) |
Aug 16, 2017 | 6.618 | 6.699 | 6.466 | 6.488 | 3,616,370 | -0.09(-1.44%) |
Aug 15, 2017 | 6.618 | 6.686 | 6.514 | 6.583 | 4,754,326 | -0.08(-1.16%) |
Aug 14, 2017 | 6.876 | 6.936 | 6.643 | 6.661 | 4,948,843 | -0.24(-3.50%) |
Aug 11, 2017 | 6.867 | 6.971 | 6.816 | 6.902 | 3,640,460 | +0.03(+0.38%) |
Aug 10, 2017 | 7.117 | 7.178 | 6.859 | 6.876 | 5,808,119 | -0.19(-2.68%) |
Aug 09, 2017 | 7.178 | 7.324 | 7.053 | 7.066 | 5,886,421 | -0.10(-1.44%) |
Aug 08, 2017 | 7.066 | 7.234 | 7.066 | 7.169 | 5,188,413 | +0.07(+0.97%) |
Aug 07, 2017 | 7.109 | 7.112 | 6.923 | 7.100 | 3,725,758 | -0.07(-0.96%) |
Aug 04, 2017 | 6.979 | 7.324 | 6.893 | 7.169 | 7,160,356 | +0.22(+3.23%) |
Aug 03, 2017 | 7.066 | 7.191 | 6.919 | 6.945 | 7,078,367 | -0.10(-1.47%) |
Aug 02, 2017 | 6.928 | 7.186 | 6.816 | 7.048 | 9,150,648 | +0.08(+1.11%) |
Aug 01, 2017 | 7.229 | 6.971 | 6.971 | 9,201,426 | -0.28(-3.80%) | |
Jul 31, 2017 | 7.298 | 7.410 | 7.143 | 7.247 | 6,567,019 | -0.09(-1.18%) |
Jul 28, 2017 | 7.505 | 7.522 | 7.272 | 7.333 | 12,166,829 | -0.16(-2.07%) |
Jul 27, 2017 | 7.178 | 7.634 | 7.057 | 7.488 | 13,770,454 | +0.62(+9.03%) |
Jul 26, 2017 | 6.919 | 7.066 | 6.824 | 6.867 | 8,393,395 | +0.03(+0.38%) |
Jul 25, 2017 | 6.514 | 6.906 | 6.506 | 6.842 | 9,751,274 | +0.40(+6.29%) |
Jul 24, 2017 | 6.497 | 6.514 | 6.394 | 6.437 | 4,037,536 | +0.02(+0.27%) |
Jul 21, 2017 | 6.540 | 6.600 | 6.394 | 6.419 | 5,082,901 | -0.14(-2.10%) |
Jul 20, 2017 | 6.678 | 6.754 | 6.523 | 6.557 | 5,835,106 | -0.06(-0.91%) |
Jul 19, 2017 | 6.419 | 6.626 | 6.359 | 6.618 | 5,889,591 | +0.17(+2.67%) |
Jul 18, 2017 | 6.462 | 6.480 | 6.359 | 6.445 | 5,665,490 | +0.06(+0.94%) |
Jul 17, 2017 | 6.316 | 6.415 | 6.299 | 6.385 | 4,030,523 | +0.08(+1.23%) |
Jul 14, 2017 | 6.333 | 6.394 | 6.273 | 6.307 | 2,759,121 | +0.00(+0.00%) |
Jul 13, 2017 | 6.238 | 6.342 | 6.213 | 6.307 | 4,510,595 | +0.08(+1.24%) |
Jul 12, 2017 | 6.238 | 6.333 | 6.122 | 6.230 | 5,901,357 | +0.08(+1.26%) |
Jul 11, 2017 | 6.049 | 6.187 | 5.945 | 6.152 | 4,186,907 | +0.07(+1.13%) |
Jul 10, 2017 | 6.014 | 6.118 | 5.958 | 6.083 | 4,355,049 | +0.05(+0.86%) |
Jul 07, 2017 | 6.040 | 6.092 | 5.945 | 6.032 | 9,163,383 | -0.07(-1.13%) |
Jul 06, 2017 | 6.126 | 6.230 | 6.019 | 6.101 | 6,139,251 | +0.03(+0.57%) |
Jul 05, 2017 | 6.359 | 6.359 | 6.006 | 6.066 | 5,741,452 | -0.43(-6.63%) |
Jul 03, 2017 | 6.342 | 6.600 | 6.342 | 6.497 | 2,001,900 | +0.15(+2.31%) |
Jun 30, 2017 | 6.290 | 6.501 | 6.208 | 6.350 | 6,931,615 | +0.08(+1.24%) |
Jun 29, 2017 | 6.350 | 6.518 | 6.208 | 6.273 | 5,167,325 | -0.05(-0.82%) |
Jun 28, 2017 | 6.290 | 6.428 | 6.251 | 6.325 | 4,763,576 | +0.08(+1.24%) |
Jun 27, 2017 | 6.023 | 6.333 | 6.023 | 6.247 | 7,703,524 | +0.28(+4.77%) |
Jun 26, 2017 | 6.014 | 6.036 | 5.911 | 5.963 | 3,722,689 | +0.02(+0.29%) |
Jun 23, 2017 | 5.859 | 5.989 | 5.825 | 5.945 | 4,955,806 | +0.09(+1.47%) |
Jun 22, 2017 | 5.945 | 6.057 | 5.859 | 5.859 | 12,102,576 | -0.06(-1.02%) |
Jun 21, 2017 | 6.213 | 6.325 | 5.911 | 5.920 | 8,631,666 | -0.22(-3.51%) |
Jun 20, 2017 | 6.471 | 6.497 | 5.911 | 6.135 | 18,377,400 | -0.58(-8.60%) |
Jun 19, 2017 | 6.859 | 6.962 | 6.695 | 6.712 | 4,561,795 | -0.10(-1.52%) |
Jun 16, 2017 | 6.859 | 6.859 | 6.730 | 6.816 | 4,285,885 | +0.01(+0.13%) |
Jun 15, 2017 | 7.074 | 7.100 | 6.747 | 6.807 | 5,544,492 | -0.30(-4.24%) |
Jun 14, 2017 | 7.410 | 7.428 | 7.100 | 7.109 | 11,409,332 | -0.33(-4.40%) |
Jun 13, 2017 | 7.367 | 7.505 | 7.272 | 7.436 | 6,813,667 | +0.13(+1.77%) |
Jun 12, 2017 | 7.187 | 7.393 | 7.079 | 7.307 | 9,751,819 | +0.24(+3.39%) |
Jun 09, 2017 | 6.793 | 7.101 | 6.759 | 7.067 | 8,097,077 | +0.32(+4.70%) |
Jun 08, 2017 | 6.853 | 7.007 | 6.690 | 6.750 | 6,152,197 | -0.15(-2.11%) |
Jun 07, 2017 | 7.333 | 7.358 | 6.896 | 6.896 | 7,709,649 | -0.51(-6.83%) |
Jun 06, 2017 | 7.238 | 7.410 | 7.204 | 7.401 | 4,678,052 | +0.14(+1.89%) |
Jun 05, 2017 | 7.307 | 7.380 | 7.191 | 7.264 | 7,358,741 | -0.09(-1.17%) |
Jun 02, 2017 | 7.692 | 7.727 | 7.221 | 7.350 | 10,788,789 | -0.42(-5.40%) |
Jun 01, 2017 | 7.624 | 7.855 | 7.564 | 7.769 | 4,929,322 | +0.13(+1.68%) |
May 31, 2017 | 7.804 | 7.864 | 7.564 | 7.641 | 4,707,636 | -0.27(-3.36%) |
May 30, 2017 | 7.958 | 8.026 | 7.838 | 7.907 | 3,258,144 | -0.13(-1.60%) |
May 26, 2017 | 7.941 | 8.061 | 7.855 | 8.035 | 4,125,214 | +0.15(+1.85%) |
May 25, 2017 | 8.164 | 8.318 | 7.847 | 7.889 | 4,676,043 | -0.31(-3.76%) |
May 24, 2017 | 8.266 | 8.292 | 8.104 | 8.198 | 2,987,343 | -0.03(-0.42%) |
May 23, 2017 | 8.343 | 8.352 | 8.159 | 8.232 | 4,390,059 | -0.04(-0.52%) |
May 22, 2017 | 8.318 | 8.343 | 8.258 | 8.275 | 1,739,302 | -0.02(-0.21%) |
May 19, 2017 | 8.035 | 8.292 | 8.001 | 8.292 | 3,563,483 | +0.34(+4.31%) |
May 18, 2017 | 7.907 | 8.065 | 7.804 | 7.949 | 4,700,131 | -0.01(-0.11%) |
May 17, 2017 | 8.181 | 8.223 | 7.936 | 7.958 | 5,234,125 | -0.25(-3.03%) |
May 16, 2017 | 8.472 | 8.489 | 8.172 | 8.206 | 2,731,209 | -0.21(-2.44%) |
May 15, 2017 | 8.463 | 8.515 | 8.352 | 8.412 | 3,989,986 | +0.19(+2.29%) |
May 12, 2017 | 8.206 | 8.241 | 8.078 | 8.223 | 2,866,654 | +0.06(+0.73%) |
May 11, 2017 | 8.498 | 8.498 | 8.146 | 8.164 | 2,675,956 | -0.30(-3.54%) |
May 10, 2017 | 8.249 | 8.532 | 8.181 | 8.463 | 5,209,148 | +0.33(+4.00%) |
May 09, 2017 | 8.266 | 8.266 | 8.065 | 8.138 | 2,002,526 | -0.10(-1.25%) |
May 08, 2017 | 8.104 | 8.258 | 8.065 | 8.241 | 3,172,281 | +0.14(+1.69%) |
May 05, 2017 | 7.932 | 8.129 | 7.864 | 8.104 | 4,508,221 | +0.21(+2.71%) |
May 04, 2017 | 8.223 | 8.232 | 7.881 | 7.889 | 6,787,245 | -0.42(-5.05%) |
May 03, 2017 | 8.343 | 8.446 | 8.309 | 8.309 | 4,666,361 | -0.04(-0.51%) |
May 02, 2017 | 8.455 | 8.506 | 8.318 | 8.352 | 4,963,648 | -0.09(-1.12%) |
May 01, 2017 | 8.506 | 8.540 | 8.399 | 8.446 | 6,662,159 | -0.10(-1.20%) |
Apr 28, 2017 | 8.558 | 8.729 | 8.506 | 8.549 | 6,419,339 | +0.03(+0.30%) |
Apr 27, 2017 | 8.806 | 8.815 | 8.382 | 8.523 | 8,909,446 | -0.29(-3.30%) |
Apr 26, 2017 | 9.029 | 9.054 | 8.789 | 8.815 | 6,408,135 | -0.19(-2.09%) |
Apr 25, 2017 | 8.917 | 9.012 | 8.849 | 9.003 | 4,129,014 | +0.04(+0.48%) |
Apr 24, 2017 | 9.089 | 9.123 | 8.960 | 8.960 | 2,897,828 | -0.03(-0.29%) |
Apr 21, 2017 | 8.780 | 9.012 | 8.720 | 8.986 | 4,771,100 | +0.18(+2.04%) |
Apr 20, 2017 | 8.883 | 9.003 | 8.755 | 8.806 | 4,640,892 | -0.05(-0.58%) |
Apr 19, 2017 | 9.166 | 9.166 | 8.840 | 8.857 | 4,322,503 | -0.33(-3.63%) |
Apr 18, 2017 | 9.269 | 9.380 | 9.161 | 9.191 | 3,928,717 | -0.14(-1.47%) |
Apr 17, 2017 | 9.217 | 9.371 | 9.166 | 9.328 | 4,246,276 | +0.16(+1.78%) |
Apr 13, 2017 | 9.380 | 9.388 | 9.114 | 9.166 | 3,818,444 | -0.16(-1.74%) |
Apr 12, 2017 | 9.466 | 9.491 | 9.144 | 9.328 | 7,735,515 | -0.12(-1.27%) |
Apr 11, 2017 | 9.663 | 9.671 | 9.337 | 9.448 | 5,654,424 | -0.20(-2.04%) |
Apr 10, 2017 | 9.457 | 9.654 | 9.448 | 9.645 | 5,431,346 | +0.26(+2.74%) |
Apr 07, 2017 | 9.714 | 9.765 | 9.380 | 9.388 | 7,452,534 | -0.27(-2.84%) |
Apr 06, 2017 | 9.714 | 9.748 | 9.590 | 9.663 | 6,192,000 | +0.03(+0.27%) |
Apr 05, 2017 | 9.680 | 9.808 | 9.551 | 9.637 | 9,304,095 | +0.15(+1.53%) |
Apr 04, 2017 | 9.543 | 9.577 | 9.354 | 9.491 | 5,963,659 | -0.08(-0.81%) |
Apr 03, 2017 | 9.723 | 9.740 | 9.500 | 9.568 | 6,401,150 | -0.11(-1.15%) |
Mar 31, 2017 | 9.757 | 9.817 | 9.521 | 9.680 | 14,396,140 | +0.01(+0.09%) |
Mar 30, 2017 | 10.13 | 10.19 | 9.663 | 9.671 | 52,589,604 | -1.53(-13.69%) |
Mar 29, 2017 | 11.07 | 11.41 | 11.04 | 11.20 | 4,921,145 | +0.09(+0.85%) |
Mar 28, 2017 | 10.98 | 11.14 | 10.86 | 11.11 | 2,218,666 | +0.21(+1.96%) |
Mar 27, 2017 | 10.64 | 10.95 | 10.63 | 10.90 | 2,701,778 | +0.09(+0.87%) |
Mar 24, 2017 | 10.90 | 10.99 | 10.67 | 10.80 | 2,151,011 | +0.03(+0.24%) |
Mar 23, 2017 | 10.89 | 10.99 | 10.76 | 10.78 | 2,299,072 | -0.16(-1.49%) |
Mar 22, 2017 | 10.53 | 10.97 | 10.46 | 10.94 | 3,697,966 | +0.34(+3.23%) |
Mar 21, 2017 | 10.81 | 10.83 | 10.52 | 10.60 | 3,761,167 | -0.13(-1.20%) |
Mar 20, 2017 | 10.52 | 10.73 | 10.52 | 10.72 | 1,628,959 | +0.14(+1.29%) |
Mar 17, 2017 | 10.71 | 10.79 | 10.55 | 10.59 | 1,861,654 | -0.09(-0.80%) |
Mar 16, 2017 | 10.78 | 10.88 | 10.60 | 10.67 | 1,674,763 | -0.05(-0.48%) |
Mar 15, 2017 | 10.36 | 10.79 | 10.33 | 10.72 | 5,161,032 | +0.55(+5.39%) |
Mar 14, 2017 | 10.13 | 10.23 | 9.988 | 10.18 | 2,476,162 | -0.08(-0.75%) |
Mar 13, 2017 | 10.29 | 10.35 | 10.17 | 10.25 | 2,276,211 | -0.05(-0.50%) |
Mar 10, 2017 | 10.26 | 10.32 | 10.10 | 10.30 | 2,055,184 | +0.13(+1.26%) |
Mar 09, 2017 | 10.42 | 10.48 | 10.03 | 10.18 | 3,812,270 | -0.27(-2.61%) |
Mar 08, 2017 | 10.72 | 10.90 | 10.44 | 10.45 | 1,748,217 | -0.40(-3.70%) |
Mar 07, 2017 | 10.99 | 10.99 | 10.76 | 10.85 | 1,689,430 | -0.11(-1.01%) |
Mar 06, 2017 | 10.85 | 11.01 | 10.72 | 10.96 | 1,531,515 | +0.07(+0.63%) |
Mar 03, 2017 | 10.73 | 10.94 | 10.71 | 10.89 | 1,509,934 | +0.18(+1.67%) |
Mar 02, 2017 | 10.76 | 10.88 | 10.70 | 10.71 | 1,491,098 | -0.16(-1.49%) |
Mar 01, 2017 | 10.91 | 10.91 | 10.71 | 10.88 | 2,367,049 | +0.08(+0.71%) |
Feb 28, 2017 | 11.05 | 11.07 | 10.76 | 10.80 | 3,616,617 | -0.41(-3.65%) |
Feb 27, 2017 | 11.09 | 11.24 | 10.99 | 11.21 | 2,426,978 | +0.17(+1.55%) |
Feb 24, 2017 | 11.41 | 11.41 | 11.01 | 11.04 | 2,841,672 | -0.46(-4.01%) |
Feb 23, 2017 | 11.65 | 11.66 | 11.43 | 11.50 | 1,963,320 | +0.01(+0.07%) |
Feb 22, 2017 | 11.80 | 11.92 | 11.47 | 11.49 | 2,071,173 | -0.51(-4.26%) |
Feb 21, 2017 | 11.81 | 12.03 | 11.74 | 12.00 | 2,022,025 | +0.35(+3.00%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.31 | 12.34 | 11.76 | 11.83 | 5,265,325 | +0.12(+1.02%) |
Feb 15, 2017 | 11.64 | 11.78 | 11.59 | 11.71 | 1,722,965 | +0.00(+0.00%) |
Feb 14, 2017 | 11.52 | 11.75 | 11.41 | 11.71 | 2,357,176 | +0.24(+2.08%) |
Feb 13, 2017 | 11.52 | 11.53 | 11.36 | 11.47 | 1,082,197 | -0.09(-0.81%) |
Feb 10, 2017 | 11.57 | 11.70 | 11.52 | 11.57 | 1,328,128 | +0.15(+1.35%) |
Feb 09, 2017 | 11.55 | 11.61 | 11.36 | 11.41 | 1,526,373 | +0.02(+0.15%) |
Feb 08, 2017 | 11.13 | 11.50 | 11.11 | 11.40 | 4,590,339 | +0.19(+1.67%) |
Feb 07, 2017 | 11.16 | 11.30 | 11.12 | 11.21 | 2,209,455 | -0.09(-0.76%) |
Feb 06, 2017 | 11.70 | 11.70 | 11.18 | 11.29 | 2,051,801 | -0.43(-3.64%) |
Feb 03, 2017 | 11.58 | 11.79 | 11.52 | 11.72 | 2,176,685 | +0.12(+1.03%) |
Feb 02, 2017 | 11.65 | 11.74 | 11.52 | 11.60 | 3,097,383 | +0.00(+0.00%) |