Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.07(-0.87%) | |
Dec 28, 2017 | 7.788 | 7.974 | 7.762 | 7.970 | 2,602,432 | +0.22(+2.79%) |
Dec 27, 2017 | 7.719 | 7.788 | 7.667 | 7.753 | 5,519,189 | +0.03(+0.45%) |
Dec 26, 2017 | 7.632 | 7.797 | 7.528 | 7.719 | 3,830,431 | +0.12(+1.59%) |
Dec 22, 2017 | 7.580 | 7.684 | 7.537 | 7.598 | 2,647,914 | -0.02(-0.23%) |
Dec 21, 2017 | 7.468 | 7.654 | 7.407 | 7.615 | 4,242,339 | +0.14(+1.85%) |
Dec 20, 2017 | 7.459 | 7.485 | 7.364 | 7.476 | 2,887,287 | +0.10(+1.29%) |
Dec 19, 2017 | 7.390 | 7.494 | 7.329 | 7.381 | 3,260,841 | +0.02(+0.24%) |
Dec 18, 2017 | 7.295 | 7.537 | 7.277 | 7.364 | 4,209,090 | +0.06(+0.83%) |
Dec 15, 2017 | 7.598 | 7.641 | 7.295 | 7.303 | 11,934,781 | -0.34(-4.42%) |
Dec 14, 2017 | 7.961 | 8.104 | 7.632 | 7.641 | 5,477,512 | -0.35(-4.44%) |
Dec 13, 2017 | 8.047 | 8.056 | 7.875 | 7.996 | 9,280,389 | -0.09(-1.06%) |
Dec 12, 2017 | 8.245 | 8.271 | 8.039 | 8.082 | 3,474,994 | -0.16(-1.98%) |
Dec 11, 2017 | 8.151 | 8.271 | 8.099 | 8.245 | 2,765,827 | +0.12(+1.48%) |
Dec 08, 2017 | 8.228 | 8.280 | 8.112 | 8.125 | 2,562,020 | -0.03(-0.42%) |
Dec 07, 2017 | 7.978 | 8.215 | 7.935 | 8.159 | 2,588,726 | +0.17(+2.16%) |
Dec 06, 2017 | 8.228 | 8.275 | 7.970 | 7.987 | 3,458,659 | -0.34(-4.03%) |
Dec 05, 2017 | 8.417 | 8.471 | 8.305 | 8.323 | 1,961,439 | -0.09(-1.12%) |
Dec 04, 2017 | 8.641 | 8.676 | 8.392 | 8.417 | 3,985,202 | -0.29(-3.36%) |
Dec 01, 2017 | 8.366 | 8.740 | 8.357 | 8.710 | 6,263,868 | +0.53(+6.41%) |
Nov 30, 2017 | 7.987 | 8.357 | 7.978 | 8.185 | 5,324,288 | +0.27(+3.37%) |
Nov 29, 2017 | 8.056 | 7.823 | 7.918 | 3,221,196 | -0.06(-0.76%) | |
Nov 28, 2017 | 8.013 | 8.073 | 7.931 | 7.978 | 3,681,042 | -0.01(-0.11%) |
Nov 27, 2017 | 8.305 | 8.366 | 7.867 | 7.987 | 5,260,033 | -0.42(-5.02%) |
Nov 24, 2017 | 8.452 | 8.495 | 8.340 | 8.409 | 2,008,518 | +0.05(+0.62%) |
Nov 22, 2017 | 8.392 | 8.495 | 8.331 | 8.357 | 3,626,482 | +0.09(+1.04%) |
Nov 21, 2017 | 8.460 | 8.469 | 8.246 | 8.271 | 4,380,628 | -0.13(-1.54%) |
Nov 20, 2017 | 8.693 | 8.695 | 8.366 | 8.400 | 4,827,637 | -0.34(-3.94%) |
Nov 17, 2017 | 8.736 | 8.813 | 8.581 | 8.744 | 2,783,739 | +0.08(+0.89%) |
Nov 16, 2017 | 8.796 | 8.856 | 8.633 | 8.667 | 2,882,292 | -0.09(-0.98%) |
Nov 15, 2017 | 8.650 | 8.874 | 8.572 | 8.753 | 5,468,424 | -0.20(-2.21%) |
Nov 14, 2017 | 9.364 | 9.364 | 8.934 | 8.951 | 4,471,117 | -0.46(-4.94%) |
Nov 13, 2017 | 9.631 | 9.648 | 9.390 | 9.416 | 4,331,162 | -0.28(-2.84%) |
Nov 10, 2017 | 9.734 | 9.880 | 9.665 | 9.691 | 10,918,294 | -0.11(-1.14%) |
Nov 09, 2017 | 9.665 | 9.902 | 9.562 | 9.803 | 4,877,995 | +0.02(+0.18%) |
Nov 08, 2017 | 9.622 | 9.915 | 9.614 | 9.786 | 6,493,701 | +0.14(+1.43%) |
Nov 07, 2017 | 9.648 | 9.665 | 9.416 | 9.648 | 5,877,242 | -0.02(-0.18%) |
Nov 06, 2017 | 9.261 | 9.665 | 9.226 | 9.665 | 6,574,457 | +0.49(+5.35%) |
Nov 03, 2017 | 9.037 | 9.175 | 8.925 | 9.175 | 8,281,779 | +0.22(+2.40%) |
Nov 02, 2017 | 9.011 | 9.158 | 8.779 | 8.960 | 7,045,949 | +0.28(+3.17%) |
Nov 01, 2017 | 8.486 | 8.744 | 8.452 | 8.684 | 5,145,058 | +0.32(+3.81%) |
Oct 31, 2017 | 8.254 | 8.396 | 8.202 | 8.366 | 2,816,329 | +0.05(+0.62%) |
Oct 30, 2017 | 8.331 | 8.409 | 8.202 | 8.314 | 5,733,127 | +0.00(+0.00%) |
Oct 27, 2017 | 7.987 | 8.314 | 7.930 | 8.314 | 4,848,045 | +0.24(+2.99%) |
Oct 26, 2017 | 8.064 | 8.125 | 7.978 | 8.073 | 2,966,596 | -0.02(-0.21%) |
Oct 25, 2017 | 8.108 | 8.245 | 8.047 | 8.090 | 3,749,165 | -0.06(-0.74%) |
Oct 24, 2017 | 8.392 | 8.452 | 8.090 | 8.151 | 4,709,365 | -0.19(-2.27%) |
Oct 23, 2017 | 8.607 | 8.607 | 8.314 | 8.340 | 5,055,272 | -0.19(-2.22%) |
Oct 20, 2017 | 8.564 | 8.611 | 8.478 | 8.529 | 3,988,951 | -0.09(-1.00%) |
Oct 19, 2017 | 8.392 | 8.650 | 8.357 | 8.615 | 7,701,328 | +0.19(+2.25%) |
Oct 18, 2017 | 8.512 | 8.529 | 8.318 | 8.426 | 3,488,320 | -0.05(-0.61%) |
Oct 17, 2017 | 8.357 | 8.486 | 8.305 | 8.478 | 2,811,995 | +0.10(+1.23%) |
Oct 16, 2017 | 8.417 | 8.482 | 8.348 | 8.374 | 1,927,140 | +0.01(+0.10%) |
Oct 13, 2017 | 8.314 | 8.478 | 8.297 | 8.366 | 3,921,681 | +0.13(+1.57%) |
Oct 12, 2017 | 8.254 | 8.374 | 8.211 | 8.237 | 3,140,891 | -0.18(-2.15%) |
Oct 11, 2017 | 8.297 | 8.435 | 8.228 | 8.417 | 4,520,591 | +0.15(+1.77%) |
Oct 10, 2017 | 8.383 | 8.400 | 8.240 | 8.271 | 4,108,513 | +0.07(+0.84%) |
Oct 09, 2017 | 8.348 | 8.400 | 8.151 | 8.202 | 2,851,645 | -0.07(-0.83%) |
Oct 06, 2017 | 8.348 | 8.383 | 8.168 | 8.271 | 3,794,764 | -0.23(-2.73%) |
Oct 05, 2017 | 8.538 | 8.598 | 8.443 | 8.503 | 3,003,085 | +0.03(+0.41%) |
Oct 04, 2017 | 8.495 | 8.598 | 8.387 | 8.469 | 3,783,115 | -0.03(-0.30%) |
Oct 03, 2017 | 8.469 | 8.551 | 8.435 | 8.495 | 5,725,231 | +0.01(+0.10%) |
Oct 02, 2017 | 8.443 | 8.546 | 8.288 | 8.486 | 5,617,613 | -0.14(-1.60%) |
Sep 29, 2017 | 8.658 | 8.719 | 8.564 | 8.624 | 4,208,584 | -0.10(-1.18%) |
Sep 28, 2017 | 8.874 | 8.899 | 8.688 | 8.727 | 5,247,225 | -0.09(-0.98%) |
Sep 27, 2017 | 8.856 | 8.917 | 8.624 | 8.813 | 5,388,255 | -0.03(-0.29%) |
Sep 26, 2017 | 8.874 | 8.934 | 8.719 | 8.839 | 5,834,173 | -0.05(-0.58%) |
Sep 25, 2017 | 9.166 | 9.201 | 8.805 | 8.891 | 9,815,454 | +0.04(+0.49%) |
Sep 22, 2017 | 8.693 | 8.908 | 8.607 | 8.848 | 8,706,992 | +0.15(+1.78%) |
Sep 21, 2017 | 8.667 | 8.714 | 8.469 | 8.693 | 8,833,063 | +0.00(+0.00%) |
Sep 20, 2017 | 8.194 | 8.693 | 8.168 | 8.693 | 11,401,117 | +0.64(+7.91%) |
Sep 19, 2017 | 7.901 | 8.159 | 7.875 | 8.056 | 8,067,019 | +0.19(+2.41%) |
Sep 18, 2017 | 7.789 | 7.874 | 7.737 | 7.867 | 4,109,444 | +0.09(+1.11%) |
Sep 15, 2017 | 7.892 | 7.901 | 7.694 | 7.780 | 5,160,332 | -0.07(-0.88%) |
Sep 14, 2017 | 7.815 | 7.940 | 7.733 | 7.849 | 8,899,292 | +0.14(+1.79%) |
Sep 13, 2017 | 7.446 | 7.763 | 7.446 | 7.712 | 10,290,618 | +0.29(+3.92%) |
Sep 12, 2017 | 7.147 | 7.429 | 7.138 | 7.421 | 4,511,210 | +0.27(+3.71%) |
Sep 11, 2017 | 6.984 | 7.232 | 6.971 | 7.155 | 3,526,846 | +0.21(+2.96%) |
Sep 08, 2017 | 7.138 | 7.172 | 6.933 | 6.950 | 4,488,348 | -0.24(-3.33%) |
Sep 07, 2017 | 7.164 | 7.215 | 7.044 | 7.190 | 4,329,490 | -0.02(-0.24%) |
Sep 06, 2017 | 7.147 | 7.267 | 7.095 | 7.207 | 5,015,007 | +0.11(+1.57%) |
Sep 05, 2017 | 7.044 | 7.181 | 6.993 | 7.095 | 8,132,153 | +0.23(+3.37%) |
Sep 01, 2017 | 6.710 | 6.787 | 6.680 | 6.864 | 4,159,067 | +0.17(+2.56%) |
Aug 31, 2017 | 6.462 | 6.719 | 6.394 | 6.693 | 5,921,258 | +0.31(+4.83%) |
Aug 30, 2017 | 6.385 | 6.432 | 6.316 | 6.385 | 3,646,491 | -0.03(-0.53%) |
Aug 29, 2017 | 6.257 | 6.471 | 6.231 | 6.419 | 3,255,089 | +0.10(+1.63%) |
Aug 28, 2017 | 6.385 | 6.385 | 6.239 | 6.316 | 3,168,874 | -0.05(-0.81%) |
Aug 25, 2017 | 6.368 | 6.398 | 6.304 | 6.368 | 2,676,132 | +0.02(+0.27%) |
Aug 24, 2017 | 6.368 | 6.428 | 6.295 | 6.351 | 3,135,055 | -0.05(-0.80%) |
Aug 23, 2017 | 6.282 | 6.479 | 6.257 | 6.402 | 2,363,273 | +0.10(+1.63%) |
Aug 22, 2017 | 6.342 | 6.368 | 6.282 | 6.299 | 2,397,377 | +0.00(+0.00%) |
Aug 21, 2017 | 6.368 | 6.420 | 6.257 | 6.299 | 2,820,328 | -0.12(-1.87%) |
Aug 18, 2017 | 6.428 | 6.522 | 6.321 | 6.419 | 5,115,061 | +0.04(+0.67%) |
Aug 17, 2017 | 6.385 | 6.573 | 6.364 | 6.376 | 3,315,308 | -0.07(-1.06%) |
Aug 16, 2017 | 6.573 | 6.655 | 6.423 | 6.445 | 3,640,738 | -0.09(-1.44%) |
Aug 15, 2017 | 6.573 | 6.642 | 6.471 | 6.539 | 4,786,361 | -0.08(-1.16%) |
Aug 14, 2017 | 6.830 | 6.890 | 6.599 | 6.616 | 4,982,189 | -0.24(-3.50%) |
Aug 11, 2017 | 6.821 | 6.924 | 6.770 | 6.856 | 3,664,990 | +0.03(+0.38%) |
Aug 10, 2017 | 7.070 | 7.130 | 6.813 | 6.830 | 5,847,255 | -0.19(-2.68%) |
Aug 09, 2017 | 7.130 | 7.275 | 7.005 | 7.018 | 5,926,085 | -0.10(-1.44%) |
Aug 08, 2017 | 7.018 | 7.185 | 7.018 | 7.121 | 5,223,373 | +0.07(+0.97%) |
Aug 07, 2017 | 7.061 | 7.065 | 6.877 | 7.053 | 3,750,863 | -0.07(-0.96%) |
Aug 04, 2017 | 6.933 | 7.275 | 6.847 | 7.121 | 7,208,603 | +0.22(+3.23%) |
Aug 03, 2017 | 7.018 | 7.142 | 6.873 | 6.899 | 7,126,063 | -0.10(-1.47%) |
Aug 02, 2017 | 6.881 | 7.138 | 6.770 | 7.001 | 9,212,307 | +0.08(+1.11%) |
Aug 01, 2017 | 7.181 | 6.924 | 6.924 | 9,263,426 | -0.27(-3.81%) | |
Jul 31, 2017 | 7.249 | 7.361 | 7.095 | 7.198 | 6,611,269 | -0.09(-1.18%) |
Jul 28, 2017 | 7.455 | 7.472 | 7.224 | 7.284 | 12,248,812 | -0.15(-2.07%) |
Jul 27, 2017 | 7.130 | 7.583 | 7.010 | 7.438 | 13,863,241 | +0.62(+9.03%) |
Jul 26, 2017 | 6.873 | 7.018 | 6.779 | 6.821 | 8,449,951 | +0.03(+0.38%) |
Jul 25, 2017 | 6.471 | 6.860 | 6.462 | 6.796 | 9,816,980 | +0.40(+6.29%) |
Jul 24, 2017 | 6.453 | 6.471 | 6.351 | 6.394 | 4,064,741 | +0.02(+0.27%) |
Jul 21, 2017 | 6.496 | 6.556 | 6.351 | 6.376 | 5,117,151 | -0.14(-2.10%) |
Jul 20, 2017 | 6.633 | 6.709 | 6.479 | 6.513 | 5,874,424 | -0.06(-0.91%) |
Jul 19, 2017 | 6.376 | 6.582 | 6.316 | 6.573 | 5,929,276 | +0.17(+2.67%) |
Jul 18, 2017 | 6.419 | 6.436 | 6.316 | 6.402 | 5,703,665 | +0.06(+0.94%) |
Jul 17, 2017 | 6.274 | 6.372 | 6.257 | 6.342 | 4,057,681 | +0.08(+1.23%) |
Jul 14, 2017 | 6.291 | 6.351 | 6.231 | 6.265 | 2,777,712 | +0.00(+0.00%) |
Jul 13, 2017 | 6.197 | 6.299 | 6.171 | 6.265 | 4,540,989 | +0.08(+1.24%) |
Jul 12, 2017 | 6.197 | 6.291 | 6.081 | 6.188 | 5,941,122 | +0.08(+1.26%) |
Jul 11, 2017 | 6.008 | 6.145 | 5.906 | 6.111 | 4,215,119 | +0.07(+1.13%) |
Jul 10, 2017 | 5.974 | 6.077 | 5.919 | 6.043 | 4,384,394 | +0.05(+0.86%) |
Jul 07, 2017 | 6.000 | 6.051 | 5.906 | 5.991 | 9,225,127 | -0.07(-1.13%) |
Jul 06, 2017 | 6.085 | 6.188 | 5.978 | 6.060 | 6,180,619 | +0.03(+0.57%) |
Jul 05, 2017 | 6.316 | 6.316 | 5.966 | 6.026 | 5,780,139 | -0.43(-6.63%) |
Jul 03, 2017 | 6.299 | 6.556 | 6.299 | 6.453 | 2,015,389 | +0.15(+2.31%) |
Jun 30, 2017 | 6.248 | 6.458 | 6.167 | 6.308 | 6,978,321 | +0.08(+1.24%) |
Jun 29, 2017 | 6.308 | 6.475 | 6.167 | 6.231 | 5,202,144 | -0.05(-0.82%) |
Jun 28, 2017 | 6.248 | 6.385 | 6.210 | 6.282 | 4,795,674 | +0.08(+1.24%) |
Jun 27, 2017 | 5.983 | 6.291 | 5.983 | 6.205 | 7,755,431 | +0.28(+4.77%) |
Jun 26, 2017 | 5.974 | 5.996 | 5.871 | 5.923 | 3,747,774 | +0.02(+0.29%) |
Jun 23, 2017 | 5.820 | 5.948 | 5.786 | 5.906 | 4,989,199 | +0.09(+1.47%) |
Jun 22, 2017 | 5.906 | 6.017 | 5.820 | 5.820 | 12,184,125 | -0.06(-1.02%) |
Jun 21, 2017 | 6.171 | 6.282 | 5.871 | 5.880 | 8,689,827 | -0.21(-3.51%) |
Jun 20, 2017 | 6.428 | 6.453 | 5.871 | 6.094 | 18,501,230 | -0.57(-8.60%) |
Jun 19, 2017 | 6.813 | 6.916 | 6.650 | 6.667 | 4,592,533 | -0.10(-1.52%) |
Jun 16, 2017 | 6.813 | 6.813 | 6.685 | 6.770 | 4,314,764 | +0.01(+0.13%) |
Jun 15, 2017 | 7.027 | 7.053 | 6.702 | 6.762 | 5,581,852 | -0.30(-4.24%) |
Jun 14, 2017 | 7.361 | 7.378 | 7.053 | 7.061 | 11,486,210 | -0.33(-4.40%) |
Jun 13, 2017 | 7.318 | 7.455 | 7.224 | 7.386 | 6,859,579 | +0.13(+1.77%) |
Jun 12, 2017 | 7.139 | 7.343 | 7.031 | 7.258 | 9,817,529 | +0.24(+3.39%) |
Jun 09, 2017 | 6.747 | 7.054 | 6.713 | 7.020 | 8,151,637 | +0.31(+4.70%) |
Jun 08, 2017 | 6.807 | 6.960 | 6.645 | 6.705 | 6,193,652 | -0.14(-2.11%) |
Jun 07, 2017 | 7.284 | 7.309 | 6.850 | 6.850 | 7,761,598 | -0.50(-6.83%) |
Jun 06, 2017 | 7.190 | 7.360 | 7.156 | 7.352 | 4,709,574 | +0.14(+1.89%) |
Jun 05, 2017 | 7.258 | 7.330 | 7.143 | 7.215 | 7,408,325 | -0.09(-1.17%) |
Jun 02, 2017 | 7.641 | 7.675 | 7.173 | 7.301 | 10,861,486 | -0.42(-5.40%) |
Jun 01, 2017 | 7.573 | 7.803 | 7.513 | 7.717 | 4,962,536 | +0.13(+1.68%) |
May 31, 2017 | 7.751 | 7.811 | 7.513 | 7.590 | 4,739,357 | -0.26(-3.36%) |
May 30, 2017 | 7.905 | 7.973 | 7.786 | 7.854 | 3,280,098 | -0.13(-1.60%) |
May 26, 2017 | 7.888 | 8.007 | 7.803 | 7.981 | 4,153,010 | +0.14(+1.85%) |
May 25, 2017 | 8.109 | 8.262 | 7.794 | 7.837 | 4,707,551 | -0.31(-3.76%) |
May 24, 2017 | 8.211 | 8.236 | 8.049 | 8.143 | 3,007,473 | -0.03(-0.42%) |
May 23, 2017 | 8.288 | 8.296 | 8.105 | 8.177 | 4,419,640 | -0.04(-0.52%) |
May 22, 2017 | 8.262 | 8.288 | 8.202 | 8.219 | 1,751,022 | -0.02(-0.21%) |
May 19, 2017 | 7.981 | 8.236 | 7.947 | 8.236 | 3,587,494 | +0.34(+4.31%) |
May 18, 2017 | 7.854 | 8.011 | 7.751 | 7.896 | 4,731,801 | -0.01(-0.11%) |
May 17, 2017 | 8.126 | 8.168 | 7.883 | 7.905 | 5,269,394 | -0.25(-3.03%) |
May 16, 2017 | 8.415 | 8.432 | 8.117 | 8.151 | 2,749,613 | -0.20(-2.44%) |
May 15, 2017 | 8.407 | 8.458 | 8.296 | 8.356 | 4,016,871 | +0.19(+2.29%) |
May 12, 2017 | 8.151 | 8.185 | 8.024 | 8.168 | 2,885,970 | +0.06(+0.73%) |
May 11, 2017 | 8.441 | 8.441 | 8.092 | 8.109 | 2,693,987 | -0.30(-3.54%) |
May 10, 2017 | 8.194 | 8.475 | 8.126 | 8.407 | 5,244,248 | +0.32(+4.00%) |
May 09, 2017 | 8.211 | 8.211 | 8.011 | 8.083 | 2,016,019 | -0.10(-1.25%) |
May 08, 2017 | 8.049 | 8.202 | 8.011 | 8.185 | 3,193,657 | +0.14(+1.69%) |
May 05, 2017 | 7.879 | 8.075 | 7.811 | 8.049 | 4,538,598 | +0.21(+2.71%) |
May 04, 2017 | 8.168 | 8.177 | 7.828 | 7.837 | 6,832,979 | -0.42(-5.05%) |
May 03, 2017 | 8.288 | 8.390 | 8.254 | 8.254 | 4,697,804 | -0.04(-0.51%) |
May 02, 2017 | 8.398 | 8.449 | 8.262 | 8.296 | 4,997,094 | -0.09(-1.12%) |
May 01, 2017 | 8.449 | 8.483 | 8.343 | 8.390 | 6,707,050 | -0.10(-1.20%) |
Apr 28, 2017 | 8.500 | 8.670 | 8.449 | 8.492 | 6,462,594 | +0.03(+0.30%) |
Apr 27, 2017 | 8.747 | 8.756 | 8.326 | 8.466 | 8,969,479 | -0.29(-3.30%) |
Apr 26, 2017 | 8.968 | 8.994 | 8.730 | 8.756 | 6,451,314 | -0.19(-2.09%) |
Apr 25, 2017 | 8.858 | 8.951 | 8.790 | 8.943 | 4,156,836 | +0.04(+0.48%) |
Apr 24, 2017 | 9.028 | 9.062 | 8.900 | 8.900 | 2,917,354 | -0.03(-0.29%) |
Apr 21, 2017 | 8.721 | 8.951 | 8.662 | 8.926 | 4,803,249 | +0.18(+2.04%) |
Apr 20, 2017 | 8.824 | 8.943 | 8.696 | 8.747 | 4,672,163 | -0.05(-0.58%) |
Apr 19, 2017 | 9.104 | 9.104 | 8.781 | 8.798 | 4,351,629 | -0.33(-3.63%) |
Apr 18, 2017 | 9.206 | 9.317 | 9.100 | 9.130 | 3,955,190 | -0.14(-1.47%) |
Apr 17, 2017 | 9.155 | 9.309 | 9.104 | 9.266 | 4,274,888 | +0.16(+1.78%) |
Apr 13, 2017 | 9.317 | 9.326 | 9.053 | 9.104 | 3,844,174 | -0.16(-1.74%) |
Apr 12, 2017 | 9.402 | 9.428 | 9.083 | 9.266 | 7,787,639 | -0.12(-1.27%) |
Apr 11, 2017 | 9.598 | 9.606 | 9.275 | 9.385 | 5,692,524 | -0.20(-2.04%) |
Apr 10, 2017 | 9.394 | 9.589 | 9.385 | 9.581 | 5,467,943 | +0.26(+2.74%) |
Apr 07, 2017 | 9.649 | 9.700 | 9.317 | 9.326 | 7,502,750 | -0.27(-2.84%) |
Apr 06, 2017 | 9.649 | 9.683 | 9.526 | 9.598 | 6,233,723 | +0.03(+0.27%) |
Apr 05, 2017 | 9.615 | 9.743 | 9.487 | 9.572 | 9,366,788 | +0.14(+1.53%) |
Apr 04, 2017 | 9.479 | 9.513 | 9.292 | 9.428 | 6,003,843 | -0.08(-0.81%) |
Apr 03, 2017 | 9.657 | 9.674 | 9.436 | 9.504 | 6,444,282 | -0.11(-1.15%) |
Mar 31, 2017 | 9.691 | 9.751 | 9.457 | 9.615 | 14,493,144 | +0.01(+0.09%) |
Mar 30, 2017 | 10.07 | 10.12 | 9.598 | 9.606 | 52,943,960 | -1.52(-13.69%) |
Mar 29, 2017 | 10.99 | 11.33 | 10.97 | 11.13 | 4,954,305 | +0.09(+0.85%) |
Mar 28, 2017 | 10.91 | 11.07 | 10.79 | 11.04 | 2,233,616 | +0.21(+1.97%) |
Mar 27, 2017 | 10.57 | 10.87 | 10.56 | 10.82 | 2,719,983 | +0.09(+0.87%) |
Mar 24, 2017 | 10.82 | 10.92 | 10.60 | 10.73 | 2,165,505 | +0.03(+0.24%) |
Mar 23, 2017 | 10.81 | 10.91 | 10.69 | 10.70 | 2,314,564 | -0.16(-1.49%) |
Mar 22, 2017 | 10.46 | 10.90 | 10.39 | 10.87 | 3,722,884 | +0.34(+3.23%) |
Mar 21, 2017 | 10.74 | 10.76 | 10.45 | 10.53 | 3,786,511 | -0.13(-1.20%) |
Mar 20, 2017 | 10.45 | 10.66 | 10.45 | 10.65 | 1,639,935 | +0.14(+1.30%) |
Mar 17, 2017 | 10.64 | 10.71 | 10.48 | 10.52 | 1,874,198 | -0.09(-0.80%) |
Mar 16, 2017 | 10.71 | 10.81 | 10.53 | 10.60 | 1,686,048 | -0.05(-0.48%) |
Mar 15, 2017 | 10.29 | 10.72 | 10.26 | 10.65 | 5,195,808 | +0.54(+5.39%) |
Mar 14, 2017 | 10.06 | 10.16 | 9.921 | 10.11 | 2,492,847 | -0.08(-0.75%) |
Mar 13, 2017 | 10.22 | 10.28 | 10.10 | 10.19 | 2,291,549 | -0.05(-0.50%) |
Mar 10, 2017 | 10.19 | 10.25 | 10.03 | 10.24 | 2,069,032 | +0.13(+1.26%) |
Mar 09, 2017 | 10.35 | 10.41 | 9.961 | 10.11 | 3,837,958 | -0.27(-2.61%) |
Mar 08, 2017 | 10.65 | 10.83 | 10.37 | 10.38 | 1,759,996 | -0.40(-3.70%) |
Mar 07, 2017 | 10.91 | 10.91 | 10.69 | 10.78 | 1,700,813 | -0.11(-1.01%) |
Mar 06, 2017 | 10.78 | 10.94 | 10.65 | 10.89 | 1,541,834 | +0.07(+0.63%) |
Mar 03, 2017 | 10.66 | 10.86 | 10.63 | 10.82 | 1,520,108 | +0.18(+1.67%) |
Mar 02, 2017 | 10.69 | 10.80 | 10.63 | 10.64 | 1,501,145 | -0.16(-1.49%) |
Mar 01, 2017 | 10.84 | 10.84 | 10.64 | 10.80 | 2,382,998 | +0.08(+0.71%) |
Feb 28, 2017 | 10.97 | 11.00 | 10.69 | 10.73 | 3,640,986 | -0.41(-3.65%) |
Feb 27, 2017 | 11.02 | 11.17 | 10.91 | 11.13 | 2,443,332 | +0.17(+1.55%) |
Feb 24, 2017 | 11.33 | 11.33 | 10.94 | 10.96 | 2,860,820 | -0.46(-4.01%) |
Feb 23, 2017 | 11.57 | 11.58 | 11.35 | 11.42 | 1,976,549 | +0.01(+0.07%) |
Feb 22, 2017 | 11.72 | 11.84 | 11.40 | 11.41 | 2,085,129 | -0.51(-4.26%) |
Feb 21, 2017 | 11.73 | 11.95 | 11.66 | 11.92 | 2,035,649 | +0.35(+3.00%) |
Feb 17, 2017 | 11.57 | 11.57 | 11.57 | 0 | -0.18(-1.51%) | |
Feb 16, 2017 | 12.23 | 12.25 | 11.69 | 11.75 | 5,300,803 | +0.12(+1.02%) |
Feb 15, 2017 | 11.57 | 11.70 | 11.52 | 11.63 | 1,734,575 | +0.00(+0.00%) |
Feb 14, 2017 | 11.44 | 11.67 | 11.33 | 11.63 | 2,373,059 | +0.24(+2.08%) |
Feb 13, 2017 | 11.44 | 11.46 | 11.29 | 11.40 | 1,089,489 | -0.09(-0.81%) |
Feb 10, 2017 | 11.49 | 11.62 | 11.44 | 11.49 | 1,337,077 | +0.15(+1.35%) |
Feb 09, 2017 | 11.47 | 11.53 | 11.29 | 11.34 | 1,536,658 | +0.02(+0.15%) |
Feb 08, 2017 | 11.06 | 11.43 | 11.03 | 11.32 | 4,621,269 | +0.19(+1.67%) |
Feb 07, 2017 | 11.08 | 11.23 | 11.05 | 11.13 | 2,224,342 | -0.08(-0.75%) |
Feb 06, 2017 | 11.62 | 11.62 | 11.10 | 11.22 | 2,065,626 | -0.42(-3.64%) |
Feb 03, 2017 | 11.50 | 11.71 | 11.45 | 11.64 | 2,191,351 | +0.12(+1.03%) |
Feb 02, 2017 | 11.57 | 11.66 | 11.44 | 11.52 | 3,118,254 | +0.00(+0.00%) |
Feb 01, 2017 | 11.62 | 11.65 | 11.36 | 11.52 | 1,145,334 | -0.03(-0.22%) |
Jan 31, 2017 | 11.63 | 11.66 | 11.43 | 11.55 | 1,791,523 | +0.01(+0.07%) |
Jan 30, 2017 | 11.64 | 11.72 | 11.46 | 11.54 | 2,151,083 | -0.18(-1.52%) |
Jan 27, 2017 | 11.95 | 12.03 | 11.71 | 11.72 | 1,946,943 | -0.31(-2.54%) |
Jan 26, 2017 | 12.30 | 12.30 | 11.96 | 12.02 | 1,135,397 | -0.14(-1.18%) |
Jan 25, 2017 | 12.03 | 12.27 | 12.03 | 12.17 | 1,959,016 | +0.14(+1.13%) |
Jan 24, 2017 | 11.87 | 12.10 | 11.85 | 12.03 | 3,295,226 | +0.09(+0.78%) |
Jan 23, 2017 | 12.02 | 12.13 | 11.85 | 11.94 | 2,579,100 | -0.44(-3.56%) |
Jan 20, 2017 | 12.41 | 12.50 | 12.29 | 12.38 | 2,135,920 | +0.10(+0.83%) |
Jan 19, 2017 | 12.35 | 12.37 | 12.21 | 12.28 | 1,522,219 | -0.04(-0.34%) |
Jan 18, 2017 | 12.52 | 12.60 | 12.25 | 12.32 | 2,913,988 | -0.39(-3.07%) |
Jan 17, 2017 | 12.68 | 12.80 | 12.54 | 12.71 | 3,414,898 | +0.21(+1.69%) |
Jan 13, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.85 | 12.89 | 12.46 | 12.47 | 1,961,804 | -0.19(-1.47%) |
Jan 11, 2017 | 12.61 | 12.74 | 12.41 | 12.66 | 3,247,388 | +0.14(+1.08%) |
Jan 10, 2017 | 12.69 | 12.80 | 12.48 | 12.52 | 2,194,220 | -0.16(-1.27%) |
Jan 09, 2017 | 12.83 | 12.84 | 12.66 | 12.68 | 2,475,315 | -0.28(-2.16%) |
Jan 06, 2017 | 12.97 | 13.02 | 12.81 | 12.96 | 1,668,787 | +0.00(+0.00%) |
Jan 05, 2017 | 13.00 | 13.07 | 12.91 | 12.96 | 1,737,574 | +0.05(+0.39%) |
Jan 04, 2017 | 12.99 | 13.04 | 12.83 | 12.91 | 1,722,946 | +0.01(+0.07%) |