Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.52 | 12.52 | 12.52 | 0 | -0.12(-0.95%) | |
Dec 28, 2017 | 12.62 | 12.75 | 12.58 | 12.64 | 707,967 | +0.06(+0.48%) |
Dec 27, 2017 | 12.47 | 12.73 | 12.45 | 12.58 | 1,414,487 | +0.17(+1.37%) |
Dec 26, 2017 | 12.53 | 12.57 | 12.32 | 12.41 | 1,888,514 | -0.14(-1.12%) |
Dec 22, 2017 | 12.50 | 12.77 | 12.48 | 12.55 | 1,473,180 | +0.03(+0.24%) |
Dec 21, 2017 | 12.59 | 12.64 | 12.47 | 12.52 | 1,244,385 | -0.07(-0.56%) |
Dec 20, 2017 | 12.74 | 12.96 | 12.56 | 12.59 | 1,489,086 | +0.14(+1.12%) |
Dec 19, 2017 | 12.38 | 12.62 | 12.36 | 12.45 | 1,147,520 | +0.11(+0.89%) |
Dec 18, 2017 | 12.08 | 12.49 | 12.08 | 12.34 | 1,615,199 | +0.32(+2.66%) |
Dec 15, 2017 | 12.40 | 12.52 | 11.67 | 12.02 | 3,826,023 | -0.32(-2.59%) |
Dec 14, 2017 | 12.77 | 12.80 | 12.29 | 12.34 | 1,422,240 | -0.36(-2.83%) |
Dec 13, 2017 | 12.46 | 12.87 | 12.40 | 12.70 | 942,306 | +0.28(+2.25%) |
Dec 12, 2017 | 12.61 | 12.71 | 12.27 | 12.42 | 1,429,504 | -0.18(-1.43%) |
Dec 11, 2017 | 12.55 | 12.75 | 12.33 | 12.60 | 946,803 | +0.04(+0.32%) |
Dec 08, 2017 | 13.26 | 13.35 | 12.55 | 12.56 | 1,905,807 | -0.42(-3.24%) |
Dec 07, 2017 | 12.80 | 13.25 | 12.74 | 12.98 | 2,033,215 | +0.26(+2.04%) |
Dec 06, 2017 | 12.92 | 13.07 | 12.66 | 12.72 | 1,192,027 | -0.20(-1.55%) |
Dec 05, 2017 | 12.71 | 13.23 | 12.67 | 12.92 | 1,518,018 | +0.19(+1.49%) |
Dec 04, 2017 | 13.44 | 13.58 | 12.56 | 12.73 | 2,406,751 | -0.18(-1.39%) |
Dec 01, 2017 | 12.68 | 12.99 | 12.48 | 12.91 | 2,084,999 | +0.06(+0.47%) |
Nov 30, 2017 | 12.75 | 13.14 | 12.57 | 12.85 | 1,949,313 | +0.31(+2.47%) |
Nov 29, 2017 | 13.93 | 14.03 | 12.09 | 12.54 | 3,049,597 | -1.31(-9.46%) |
Nov 28, 2017 | 13.94 | 14.00 | 13.72 | 13.85 | 1,837,113 | +0.09(+0.65%) |
Nov 27, 2017 | 13.81 | 14.17 | 13.66 | 13.76 | 1,840,568 | +0.05(+0.36%) |
Nov 24, 2017 | 13.67 | 13.98 | 13.50 | 13.71 | 869,461 | +0.16(+1.18%) |
Nov 22, 2017 | 14.00 | 14.34 | 13.53 | 13.55 | 2,645,086 | -0.36(-2.59%) |
Nov 21, 2017 | 13.05 | 13.99 | 12.99 | 13.91 | 2,965,238 | +0.94(+7.25%) |
Nov 20, 2017 | 12.81 | 13.05 | 12.46 | 12.97 | 2,055,804 | +0.16(+1.25%) |
Nov 17, 2017 | 12.86 | 13.05 | 12.72 | 12.81 | 3,152,728 | -0.02(-0.16%) |
Nov 16, 2017 | 11.83 | 12.93 | 11.72 | 12.83 | 4,303,703 | +1.00(+8.45%) |
Nov 15, 2017 | 11.75 | 11.89 | 11.54 | 11.83 | 2,124,461 | -0.04(-0.34%) |
Nov 14, 2017 | 11.55 | 11.96 | 11.33 | 11.87 | 1,879,782 | +0.31(+2.68%) |
Nov 13, 2017 | 11.14 | 11.65 | 10.82 | 11.56 | 1,891,522 | +0.32(+2.85%) |
Nov 10, 2017 | 11.46 | 11.49 | 11.15 | 11.24 | 1,455,368 | -0.19(-1.66%) |
Nov 09, 2017 | 11.63 | 11.81 | 11.11 | 11.43 | 1,769,161 | -0.43(-3.63%) |
Nov 08, 2017 | 11.31 | 11.99 | 10.12 | 11.86 | 4,101,227 | +0.05(+0.42%) |
Nov 07, 2017 | 11.80 | 11.89 | 11.58 | 11.81 | 1,520,973 | +0.02(+0.17%) |
Nov 06, 2017 | 11.96 | 12.02 | 11.69 | 11.79 | 966,746 | -0.13(-1.09%) |
Nov 03, 2017 | 11.93 | 11.96 | 11.71 | 11.92 | 758,236 | +0.07(+0.59%) |
Nov 02, 2017 | 11.83 | 11.90 | 11.64 | 11.85 | 854,023 | -0.03(-0.25%) |
Nov 01, 2017 | 12.04 | 12.14 | 11.72 | 11.88 | 923,385 | -0.12(-1.00%) |
Oct 31, 2017 | 12.09 | 12.14 | 11.96 | 12.00 | 1,065,521 | +0.00(+0.00%) |
Oct 30, 2017 | 11.97 | 12.24 | 11.81 | 12.00 | 974,736 | -0.03(-0.25%) |
Oct 27, 2017 | 11.78 | 12.23 | 11.71 | 12.03 | 1,203,183 | +0.36(+3.08%) |
Oct 26, 2017 | 11.52 | 11.80 | 11.50 | 11.67 | 1,001,573 | +0.14(+1.21%) |
Oct 25, 2017 | 11.62 | 11.86 | 11.33 | 11.53 | 885,171 | -0.09(-0.77%) |
Oct 24, 2017 | 11.41 | 11.73 | 11.39 | 11.62 | 841,158 | +0.20(+1.75%) |
Oct 23, 2017 | 11.54 | 11.66 | 11.38 | 11.42 | 1,113,476 | -0.12(-1.04%) |
Oct 20, 2017 | 11.39 | 11.78 | 11.21 | 11.54 | 1,283,328 | +0.22(+1.94%) |
Oct 19, 2017 | 11.36 | 11.50 | 11.14 | 11.32 | 1,602,728 | -0.12(-1.05%) |
Oct 18, 2017 | 11.90 | 11.90 | 11.39 | 11.44 | 2,291,752 | -0.39(-3.30%) |
Oct 17, 2017 | 11.85 | 11.94 | 11.62 | 11.83 | 1,100,936 | -0.07(-0.59%) |
Oct 16, 2017 | 12.19 | 12.25 | 11.83 | 11.90 | 1,673,400 | -0.24(-1.98%) |
Oct 13, 2017 | 12.18 | 12.21 | 12.02 | 12.14 | 701,726 | +0.00(+0.00%) |
Oct 12, 2017 | 12.21 | 12.34 | 12.08 | 12.14 | 847,990 | -0.12(-0.98%) |
Oct 11, 2017 | 12.36 | 12.40 | 12.17 | 12.26 | 858,254 | -0.08(-0.65%) |
Oct 10, 2017 | 12.75 | 12.76 | 12.12 | 12.34 | 1,316,408 | -0.30(-2.37%) |
Oct 09, 2017 | 12.53 | 12.70 | 12.44 | 12.64 | 909,497 | +0.17(+1.36%) |
Oct 06, 2017 | 12.47 | 12.51 | 12.21 | 12.47 | 1,440,542 | +0.03(+0.24%) |
Oct 05, 2017 | 12.62 | 12.74 | 12.44 | 12.44 | 845,210 | -0.14(-1.11%) |
Oct 04, 2017 | 12.58 | 12.75 | 12.50 | 12.58 | 1,116,528 | -0.02(-0.16%) |
Oct 03, 2017 | 12.45 | 13.20 | 12.36 | 12.60 | 2,987,185 | +0.46(+3.79%) |
Oct 02, 2017 | 11.97 | 12.17 | 11.87 | 12.14 | 1,148,009 | +0.25(+2.10%) |
Sep 29, 2017 | 11.90 | 12.14 | 11.80 | 11.89 | 1,789,391 | +0.05(+0.42%) |
Sep 28, 2017 | 11.82 | 11.89 | 11.73 | 11.84 | 1,083,534 | +0.00(+0.00%) |
Sep 27, 2017 | 11.66 | 11.99 | 11.66 | 11.84 | 1,516,581 | +0.25(+2.16%) |
Sep 26, 2017 | 11.70 | 11.82 | 11.50 | 11.59 | 766,465 | -0.03(-0.26%) |
Sep 25, 2017 | 11.69 | 11.82 | 11.41 | 11.62 | 950,460 | -0.09(-0.77%) |
Sep 22, 2017 | 11.40 | 11.83 | 11.26 | 11.71 | 860,397 | +0.20(+1.74%) |
Sep 21, 2017 | 11.73 | 11.76 | 11.46 | 11.51 | 738,640 | -0.22(-1.88%) |
Sep 20, 2017 | 11.80 | 11.81 | 11.61 | 11.73 | 1,273,282 | -0.02(-0.17%) |
Sep 19, 2017 | 11.79 | 11.93 | 11.63 | 11.75 | 1,331,588 | +0.05(+0.43%) |
Sep 18, 2017 | 11.23 | 11.82 | 11.20 | 11.70 | 3,270,060 | +0.47(+4.19%) |
Sep 15, 2017 | 11.33 | 11.42 | 11.08 | 11.23 | 1,788,403 | -0.10(-0.88%) |
Sep 14, 2017 | 11.26 | 11.48 | 11.05 | 11.33 | 1,063,127 | +0.05(+0.44%) |
Sep 13, 2017 | 11.64 | 11.64 | 11.27 | 11.28 | 1,632,639 | -0.39(-3.34%) |
Sep 12, 2017 | 11.90 | 11.90 | 11.52 | 11.67 | 1,224,661 | -0.17(-1.44%) |
Sep 11, 2017 | 11.58 | 11.88 | 11.45 | 11.84 | 1,784,185 | +0.57(+5.06%) |
Sep 08, 2017 | 11.17 | 11.41 | 11.12 | 11.27 | 803,819 | +0.04(+0.36%) |
Sep 07, 2017 | 11.33 | 11.36 | 11.10 | 11.23 | 734,004 | -0.04(-0.35%) |
Sep 06, 2017 | 11.54 | 11.73 | 11.21 | 11.27 | 1,144,163 | -0.22(-1.91%) |
Sep 05, 2017 | 11.52 | 11.64 | 11.34 | 11.49 | 1,159,104 | -0.02(-0.17%) |
Sep 01, 2017 | 11.50 | 11.59 | 11.32 | 11.51 | 934,734 | +0.08(+0.70%) |
Aug 31, 2017 | 11.53 | 11.59 | 11.17 | 11.43 | 2,078,018 | -0.03(-0.26%) |
Aug 30, 2017 | 11.36 | 11.66 | 11.32 | 11.46 | 2,140,216 | +0.20(+1.78%) |
Aug 29, 2017 | 11.02 | 11.55 | 10.95 | 11.26 | 2,441,189 | +0.12(+1.08%) |
Aug 28, 2017 | 10.87 | 11.21 | 10.83 | 11.14 | 4,471,348 | +0.30(+2.77%) |
Aug 25, 2017 | 10.77 | 10.97 | 10.71 | 10.84 | 975,694 | +0.15(+1.40%) |
Aug 24, 2017 | 10.66 | 10.90 | 10.60 | 10.69 | 1,615,203 | -0.21(-1.93%) |
Aug 23, 2017 | 10.54 | 10.95 | 10.47 | 10.90 | 1,425,186 | +0.25(+2.35%) |
Aug 22, 2017 | 10.48 | 10.69 | 10.44 | 10.65 | 2,338,036 | +0.25(+2.40%) |
Aug 21, 2017 | 10.65 | 10.88 | 10.38 | 10.40 | 2,387,725 | -0.28(-2.62%) |
Aug 18, 2017 | 10.50 | 10.74 | 10.45 | 10.68 | 2,075,700 | +0.13(+1.23%) |
Aug 17, 2017 | 10.22 | 10.79 | 10.14 | 10.55 | 3,271,314 | +0.10(+0.96%) |
Aug 16, 2017 | 10.45 | 10.48 | 10.16 | 10.45 | 2,706,833 | +0.06(+0.58%) |
Aug 15, 2017 | 10.31 | 10.69 | 10.05 | 10.39 | 7,688,987 | +1.07(+11.48%) |
Aug 14, 2017 | 8.700 | 9.385 | 8.680 | 9.320 | 3,480,438 | +0.69(+8.00%) |
Aug 11, 2017 | 8.490 | 8.720 | 8.490 | 8.630 | 993,295 | +0.15(+1.77%) |
Aug 10, 2017 | 8.830 | 8.830 | 8.465 | 8.480 | 1,152,000 | -0.42(-4.72%) |
Aug 09, 2017 | 8.960 | 8.975 | 8.810 | 8.900 | 1,015,435 | -0.15(-1.66%) |
Aug 08, 2017 | 9.010 | 9.110 | 8.900 | 9.050 | 746,060 | +0.05(+0.56%) |
Aug 07, 2017 | 8.870 | 9.000 | 8.820 | 9.000 | 749,934 | +0.13(+1.47%) |
Aug 04, 2017 | 8.650 | 8.885 | 8.620 | 8.870 | 855,466 | +0.01(+0.11%) |
Aug 03, 2017 | 8.760 | 8.930 | 8.760 | 8.860 | 916,014 | +0.14(+1.61%) |
Aug 02, 2017 | 8.930 | 9.000 | 8.610 | 8.720 | 1,055,537 | -0.16(-1.80%) |
Aug 01, 2017 | 8.750 | 8.895 | 8.400 | 8.880 | 1,442,773 | +0.09(+1.02%) |
Jul 31, 2017 | 9.030 | 9.190 | 8.770 | 8.790 | 1,101,308 | -0.24(-2.66%) |
Jul 28, 2017 | 9.030 | 9.140 | 8.930 | 9.030 | 835,040 | -0.07(-0.77%) |
Jul 27, 2017 | 9.410 | 9.410 | 8.980 | 9.100 | 1,770,061 | -0.26(-2.78%) |
Jul 26, 2017 | 9.450 | 9.480 | 9.210 | 9.360 | 948,895 | -0.02(-0.21%) |
Jul 25, 2017 | 9.520 | 9.600 | 9.325 | 9.380 | 595,670 | -0.14(-1.47%) |
Jul 24, 2017 | 9.590 | 9.626 | 9.370 | 9.520 | 740,139 | -0.03(-0.31%) |
Jul 21, 2017 | 9.660 | 9.730 | 9.475 | 9.550 | 908,162 | -0.09(-0.93%) |
Jul 20, 2017 | 9.720 | 9.493 | 9.640 | 749,366 | +0.13(+1.37%) | |
Jul 19, 2017 | 9.430 | 9.595 | 9.320 | 9.510 | 1,183,862 | +0.08(+0.85%) |
Jul 18, 2017 | 9.580 | 9.600 | 9.320 | 9.430 | 1,349,838 | -0.14(-1.46%) |
Jul 17, 2017 | 9.460 | 9.660 | 9.410 | 9.570 | 833,212 | +0.09(+0.95%) |
Jul 14, 2017 | 9.520 | 9.620 | 9.380 | 9.480 | 837,753 | -0.03(-0.32%) |
Jul 13, 2017 | 9.670 | 9.695 | 9.430 | 9.510 | 768,332 | -0.09(-0.94%) |
Jul 12, 2017 | 9.630 | 9.830 | 9.600 | 9.600 | 1,128,672 | +0.14(+1.48%) |
Jul 11, 2017 | 9.550 | 9.660 | 9.354 | 9.460 | 1,086,692 | -0.05(-0.53%) |
Jul 10, 2017 | 9.320 | 9.570 | 9.234 | 9.510 | 998,004 | +0.20(+2.15%) |
Jul 07, 2017 | 8.980 | 9.355 | 8.980 | 9.310 | 826,014 | +0.32(+3.56%) |
Jul 06, 2017 | 9.030 | 9.120 | 8.911 | 8.990 | 1,141,064 | -0.14(-1.53%) |
Jul 05, 2017 | 9.120 | 9.250 | 9.020 | 9.130 | 1,117,979 | +0.01(+0.11%) |
Jul 03, 2017 | 9.250 | 9.330 | 8.910 | 9.120 | 824,660 | -0.10(-1.08%) |
Jun 30, 2017 | 9.530 | 9.590 | 9.190 | 9.220 | 1,653,515 | -0.28(-2.95%) |
Jun 29, 2017 | 9.940 | 9.940 | 9.360 | 9.500 | 1,518,614 | -0.51(-5.09%) |
Jun 28, 2017 | 9.880 | 10.03 | 9.675 | 10.01 | 900,568 | +0.19(+1.88%) |
Jun 27, 2017 | 10.04 | 10.15 | 9.820 | 9.825 | 1,014,435 | -0.29(-2.82%) |
Jun 26, 2017 | 10.31 | 10.35 | 9.890 | 10.11 | 2,036,067 | -0.12(-1.17%) |
Jun 23, 2017 | 10.34 | 10.23 | 1,780,558 | +0.01(+0.10%) | ||
Jun 22, 2017 | 10.25 | 10.33 | 10.06 | 10.22 | 1,671,911 | -0.04(-0.39%) |
Jun 21, 2017 | 10.05 | 10.30 | 10.02 | 10.26 | 832,787 | +0.24(+2.40%) |
Jun 20, 2017 | 10.11 | 10.24 | 10.01 | 10.02 | 1,067,301 | -0.01(-0.10%) |
Jun 19, 2017 | 9.740 | 10.09 | 9.650 | 10.03 | 1,526,194 | +0.42(+4.37%) |
Jun 16, 2017 | 9.520 | 9.780 | 9.520 | 9.610 | 1,403,186 | -0.06(-0.62%) |
Jun 15, 2017 | 9.610 | 9.680 | 9.170 | 9.670 | 1,473,367 | -0.11(-1.12%) |
Jun 14, 2017 | 9.830 | 10.00 | 9.610 | 9.780 | 974,622 | -0.02(-0.20%) |
Jun 13, 2017 | 9.930 | 10.23 | 9.720 | 9.800 | 1,470,088 | -0.03(-0.31%) |
Jun 12, 2017 | 10.11 | 10.12 | 9.130 | 9.830 | 3,430,660 | -0.29(-2.87%) |
Jun 09, 2017 | 10.92 | 11.03 | 9.720 | 10.12 | 3,566,081 | -0.58(-5.42%) |
Jun 08, 2017 | 10.52 | 10.70 | 10.51 | 10.70 | 1,179,350 | +0.21(+2.00%) |
Jun 07, 2017 | 10.35 | 10.57 | 10.21 | 10.49 | 1,540,038 | +0.15(+1.45%) |
Jun 06, 2017 | 10.47 | 10.73 | 10.33 | 10.34 | 2,181,474 | -0.20(-1.90%) |
Jun 05, 2017 | 10.25 | 10.63 | 10.20 | 10.54 | 2,630,438 | +0.31(+3.03%) |
Jun 02, 2017 | 10.05 | 10.38 | 9.990 | 10.23 | 2,844,206 | +0.24(+2.40%) |
Jun 01, 2017 | 9.760 | 10.00 | 9.700 | 9.990 | 2,948,283 | +0.36(+3.74%) |
May 31, 2017 | 9.590 | 9.680 | 9.400 | 9.630 | 2,011,550 | +0.08(+0.84%) |
May 30, 2017 | 9.640 | 9.640 | 9.450 | 9.550 | 3,855,051 | -0.01(-0.10%) |
May 26, 2017 | 9.550 | 9.600 | 9.350 | 9.560 | 1,432,753 | +0.04(+0.42%) |
May 25, 2017 | 9.430 | 9.540 | 9.408 | 9.520 | 1,355,518 | +0.14(+1.49%) |
May 24, 2017 | 9.310 | 9.560 | 9.300 | 9.380 | 1,696,622 | +0.07(+0.75%) |
May 23, 2017 | 9.290 | 9.360 | 9.225 | 9.310 | 1,253,476 | +0.10(+1.09%) |
May 22, 2017 | 8.950 | 9.230 | 8.920 | 9.210 | 1,152,825 | +0.32(+3.60%) |
May 19, 2017 | 9.000 | 9.150 | 8.860 | 8.890 | 1,884,226 | -0.06(-0.67%) |
May 18, 2017 | 8.750 | 8.970 | 8.650 | 8.950 | 2,472,053 | +0.16(+1.82%) |
May 17, 2017 | 9.170 | 9.250 | 8.720 | 8.790 | 1,618,395 | -0.52(-5.59%) |
May 16, 2017 | 9.210 | 9.320 | 9.132 | 9.310 | 1,034,555 | +0.14(+1.53%) |
May 15, 2017 | 9.310 | 9.320 | 9.070 | 9.170 | 1,978,798 | -0.07(-0.76%) |
May 12, 2017 | 9.350 | 9.350 | 9.190 | 9.240 | 1,243,780 | -0.11(-1.18%) |
May 11, 2017 | 9.290 | 9.530 | 9.230 | 9.350 | 1,819,802 | +0.06(+0.65%) |
May 10, 2017 | 9.250 | 9.320 | 9.100 | 9.290 | 1,352,439 | +0.03(+0.32%) |
May 09, 2017 | 9.200 | 9.490 | 9.200 | 9.260 | 2,366,829 | +0.07(+0.76%) |
May 08, 2017 | 8.880 | 9.240 | 8.840 | 9.190 | 2,234,325 | +0.28(+3.14%) |
May 05, 2017 | 8.580 | 8.920 | 8.550 | 8.910 | 3,351,030 | +0.38(+4.45%) |
May 04, 2017 | 7.800 | 9.070 | 7.790 | 8.530 | 4,481,128 | +0.88(+11.50%) |
May 03, 2017 | 7.630 | 7.665 | 7.470 | 7.650 | 1,158,451 | -0.03(-0.39%) |
May 02, 2017 | 7.770 | 7.850 | 7.580 | 7.680 | 1,172,323 | -0.09(-1.16%) |
May 01, 2017 | 7.850 | 7.870 | 7.670 | 7.770 | 1,439,685 | -0.05(-0.58%) |
Apr 28, 2017 | 8.000 | 8.000 | 7.780 | 7.815 | 1,219,270 | -0.14(-1.82%) |
Apr 27, 2017 | 7.830 | 8.000 | 7.830 | 7.960 | 1,428,379 | +0.15(+1.92%) |
Apr 26, 2017 | 7.680 | 7.880 | 7.600 | 7.810 | 1,128,631 | +0.15(+1.96%) |
Apr 25, 2017 | 7.810 | 7.650 | 7.660 | 1,872,919 | +0.03(+0.39%) | |
Apr 24, 2017 | 7.460 | 7.635 | 7.420 | 7.630 | 1,528,772 | +0.27(+3.67%) |
Apr 21, 2017 | 7.380 | 7.425 | 7.345 | 7.360 | 996,230 | -0.02(-0.27%) |
Apr 20, 2017 | 7.500 | 7.540 | 7.360 | 7.380 | 2,022,784 | -0.03(-0.40%) |
Apr 19, 2017 | 7.330 | 7.420 | 7.250 | 7.410 | 1,985,726 | +0.14(+1.93%) |
Apr 18, 2017 | 7.170 | 7.310 | 7.150 | 7.270 | 1,411,215 | +0.07(+0.97%) |
Apr 17, 2017 | 7.050 | 7.220 | 7.050 | 7.200 | 1,018,055 | +0.15(+2.13%) |
Apr 13, 2017 | 6.990 | 7.070 | 6.970 | 7.050 | 1,372,670 | +0.07(+1.00%) |
Apr 12, 2017 | 7.020 | 7.045 | 6.875 | 6.980 | 1,405,546 | -0.06(-0.85%) |
Apr 11, 2017 | 6.920 | 7.050 | 6.830 | 7.040 | 1,656,602 | +0.14(+2.03%) |
Apr 10, 2017 | 7.000 | 7.050 | 6.850 | 6.900 | 1,359,292 | -0.08(-1.15%) |
Apr 07, 2017 | 7.060 | 7.095 | 6.960 | 6.980 | 1,090,218 | -0.10(-1.41%) |
Apr 06, 2017 | 6.950 | 7.090 | 6.910 | 7.080 | 1,621,298 | +0.11(+1.58%) |
Apr 05, 2017 | 7.180 | 7.330 | 6.940 | 6.970 | 1,275,208 | -0.21(-2.92%) |
Apr 04, 2017 | 7.250 | 7.470 | 7.160 | 7.180 | 1,573,480 | -0.18(-2.45%) |
Apr 03, 2017 | 7.600 | 7.600 | 7.270 | 7.360 | 1,482,014 | -0.15(-2.00%) |
Mar 31, 2017 | 7.390 | 7.520 | 7.330 | 7.510 | 3,274,724 | +0.13(+1.76%) |
Mar 30, 2017 | 7.960 | 8.110 | 7.345 | 7.380 | 8,374,534 | +0.92(+14.24%) |
Mar 29, 2017 | 6.550 | 6.555 | 6.364 | 6.460 | 657,423 | -0.07(-1.07%) |
Mar 28, 2017 | 6.470 | 6.600 | 6.460 | 6.530 | 1,022,997 | +0.04(+0.62%) |
Mar 27, 2017 | 6.400 | 6.500 | 6.290 | 6.490 | 1,177,270 | +0.05(+0.78%) |
Mar 24, 2017 | 6.500 | 6.550 | 6.380 | 6.440 | 679,946 | -0.03(-0.46%) |
Mar 23, 2017 | 6.460 | 6.490 | 6.380 | 6.470 | 766,409 | +0.03(+0.47%) |
Mar 22, 2017 | 6.550 | 6.550 | 6.350 | 6.440 | 1,205,598 | -0.11(-1.68%) |
Mar 21, 2017 | 6.750 | 6.750 | 6.530 | 6.550 | 1,159,730 | -0.14(-2.09%) |
Mar 20, 2017 | 6.700 | 6.750 | 6.640 | 6.690 | 1,042,242 | -0.02(-0.30%) |
Mar 17, 2017 | 6.680 | 6.790 | 6.605 | 6.710 | 1,946,108 | +0.00(+0.00%) |
Mar 16, 2017 | 6.640 | 6.760 | 6.620 | 6.710 | 1,219,163 | +0.09(+1.36%) |
Mar 15, 2017 | 6.610 | 6.680 | 6.535 | 6.620 | 1,144,084 | +0.04(+0.61%) |
Mar 14, 2017 | 6.590 | 6.665 | 6.520 | 6.580 | 795,050 | -0.04(-0.60%) |
Mar 13, 2017 | 6.640 | 6.750 | 6.580 | 6.620 | 1,448,002 | -0.02(-0.30%) |
Mar 10, 2017 | 6.760 | 6.830 | 6.580 | 6.640 | 2,349,342 | -0.08(-1.12%) |
Mar 09, 2017 | 6.760 | 6.760 | 6.570 | 6.715 | 1,601,746 | -0.05(-0.81%) |
Mar 08, 2017 | 6.650 | 7.105 | 6.650 | 6.770 | 7,892,326 | +0.67(+10.98%) |
Mar 07, 2017 | 6.030 | 6.170 | 6.020 | 6.100 | 744,823 | +0.05(+0.83%) |
Mar 06, 2017 | 6.110 | 6.130 | 6.000 | 6.050 | 1,180,886 | -0.10(-1.63%) |
Mar 03, 2017 | 6.230 | 6.254 | 6.125 | 6.150 | 1,141,930 | -0.06(-0.97%) |
Mar 02, 2017 | 6.330 | 6.380 | 6.180 | 6.210 | 794,855 | -0.13(-2.05%) |
Mar 01, 2017 | 6.370 | 6.410 | 6.270 | 6.340 | 1,275,848 | +0.09(+1.44%) |
Feb 28, 2017 | 6.550 | 6.580 | 6.220 | 6.250 | 1,690,978 | -0.31(-4.73%) |
Feb 27, 2017 | 6.430 | 6.630 | 6.350 | 6.560 | 2,184,623 | +0.12(+1.86%) |
Feb 24, 2017 | 6.190 | 6.460 | 6.150 | 6.440 | 1,859,353 | +0.22(+3.54%) |
Feb 23, 2017 | 6.370 | 6.430 | 6.175 | 6.220 | 1,378,241 | -0.15(-2.35%) |
Feb 22, 2017 | 6.500 | 6.520 | 6.320 | 6.370 | 1,131,586 | -0.09(-1.39%) |
Feb 21, 2017 | 6.280 | 6.480 | 6.200 | 6.460 | 2,219,201 | +0.27(+4.36%) |
Feb 17, 2017 | 6.190 | 6.190 | 6.190 | 0 | +0.03(+0.49%) | |
Feb 16, 2017 | 6.190 | 6.200 | 6.014 | 6.160 | 1,322,216 | +0.00(+0.00%) |
Feb 15, 2017 | 6.040 | 6.245 | 6.020 | 6.160 | 1,614,404 | +0.16(+2.67%) |
Feb 14, 2017 | 5.750 | 6.010 | 5.750 | 6.000 | 1,313,244 | +0.25(+4.35%) |
Feb 13, 2017 | 5.710 | 5.825 | 5.710 | 5.750 | 953,619 | +0.04(+0.70%) |
Feb 10, 2017 | 5.660 | 5.750 | 5.650 | 5.710 | 573,359 | +0.05(+0.88%) |
Feb 09, 2017 | 5.590 | 5.680 | 5.575 | 5.660 | 798,084 | +0.08(+1.43%) |
Feb 08, 2017 | 5.570 | 5.590 | 5.520 | 5.580 | 669,504 | +0.01(+0.18%) |
Feb 07, 2017 | 5.580 | 5.640 | 5.550 | 5.570 | 1,055,632 | -0.01(-0.18%) |
Feb 06, 2017 | 5.530 | 5.640 | 5.530 | 5.580 | 1,107,030 | +0.03(+0.54%) |
Feb 03, 2017 | 5.610 | 5.610 | 5.460 | 5.550 | 1,174,087 | +0.02(+0.36%) |
Feb 02, 2017 | 5.350 | 5.640 | 5.300 | 5.530 | 2,954,418 | +0.25(+4.73%) |
Feb 01, 2017 | 5.500 | 5.530 | 5.220 | 5.280 | 1,406,772 | -0.25(-4.52%) |
Jan 31, 2017 | 5.470 | 5.530 | 5.410 | 5.530 | 948,087 | +0.02(+0.36%) |
Jan 30, 2017 | 5.480 | 5.535 | 5.340 | 5.510 | 953,188 | +0.02(+0.36%) |
Jan 27, 2017 | 5.490 | 5.550 | 5.450 | 5.490 | 616,552 | +0.03(+0.55%) |
Jan 26, 2017 | 5.610 | 5.630 | 5.455 | 5.460 | 1,000,132 | -0.12(-2.15%) |
Jan 25, 2017 | 5.450 | 5.600 | 5.410 | 5.580 | 1,382,562 | +0.17(+3.14%) |
Jan 24, 2017 | 5.290 | 5.410 | 5.220 | 5.410 | 749,073 | +0.13(+2.46%) |
Jan 23, 2017 | 5.370 | 5.370 | 5.260 | 5.280 | 858,054 | -0.06(-1.12%) |
Jan 20, 2017 | 5.320 | 5.420 | 5.320 | 5.340 | 845,971 | +0.02(+0.38%) |
Jan 19, 2017 | 5.380 | 5.400 | 5.285 | 5.320 | 657,775 | -0.06(-1.12%) |
Jan 18, 2017 | 5.360 | 5.435 | 5.320 | 5.380 | 537,635 | +0.03(+0.56%) |
Jan 17, 2017 | 5.430 | 5.430 | 5.320 | 5.350 | 1,167,555 | +0.00(+0.00%) |
Jan 13, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.02(+0.38%) | |
Jan 12, 2017 | 5.390 | 5.390 | 5.290 | 5.330 | 1,038,548 | -0.05(-0.93%) |
Jan 11, 2017 | 5.360 | 5.430 | 5.320 | 5.380 | 1,372,485 | +0.04(+0.75%) |
Jan 10, 2017 | 5.390 | 5.450 | 5.310 | 5.340 | 832,659 | -0.03(-0.56%) |
Jan 09, 2017 | 5.310 | 5.485 | 5.300 | 5.370 | 2,113,142 | +0.09(+1.70%) |
Jan 06, 2017 | 5.170 | 5.300 | 5.150 | 5.280 | 1,086,934 | +0.13(+2.52%) |
Jan 05, 2017 | 5.120 | 5.220 | 5.100 | 5.150 | 561,221 | -0.02(-0.39%) |
Jan 04, 2017 | 5.250 | 5.270 | 5.140 | 5.170 | 689,332 | -0.01(-0.19%) |