Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.19 | 19.91 | 19.00 | 19.69 | 1,607,803 | +0.79(+4.18%) |
Oct 30, 2017 | 18.61 | 19.01 | 18.52 | 18.90 | 910,910 | +0.26(+1.39%) |
Oct 27, 2017 | 18.12 | 18.84 | 18.10 | 18.64 | 995,702 | +0.39(+2.14%) |
Oct 26, 2017 | 18.88 | 19.09 | 18.14 | 18.25 | 1,973,406 | -0.72(-3.80%) |
Oct 25, 2017 | 18.93 | 19.23 | 18.80 | 18.97 | 913,011 | -0.02(-0.11%) |
Oct 24, 2017 | 19.20 | 19.39 | 18.80 | 18.99 | 1,215,761 | -0.10(-0.52%) |
Oct 23, 2017 | 18.47 | 19.53 | 18.40 | 19.09 | 1,652,877 | +0.70(+3.81%) |
Oct 20, 2017 | 18.47 | 18.61 | 18.25 | 18.39 | 698,808 | +0.09(+0.49%) |
Oct 19, 2017 | 18.47 | 18.47 | 17.96 | 18.30 | 692,563 | -0.17(-0.92%) |
Oct 18, 2017 | 18.37 | 18.68 | 17.94 | 18.47 | 1,360,414 | +0.18(+0.98%) |
Oct 17, 2017 | 18.72 | 18.77 | 18.11 | 18.29 | 1,498,413 | -0.58(-3.07%) |
Oct 16, 2017 | 18.19 | 18.88 | 18.16 | 18.87 | 1,655,468 | +0.95(+5.30%) |
Oct 13, 2017 | 18.66 | 17.79 | 17.92 | 1,573,981 | -0.76(-4.07%) | |
Oct 12, 2017 | 19.95 | 20.01 | 18.50 | 18.68 | 1,948,789 | -1.39(-6.90%) |
Oct 11, 2017 | 18.99 | 20.11 | 18.50 | 20.07 | 2,299,764 | +1.38(+7.36%) |
Oct 10, 2017 | 19.91 | 20.03 | 16.05 | 18.69 | 6,624,847 | -1.18(-5.94%) |
Oct 09, 2017 | 20.37 | 20.47 | 19.76 | 19.87 | 1,476,664 | -0.50(-2.45%) |
Oct 06, 2017 | 20.70 | 20.76 | 20.05 | 20.37 | 1,194,398 | -0.35(-1.69%) |
Oct 05, 2017 | 19.60 | 20.77 | 19.58 | 20.72 | 1,808,653 | +1.15(+5.88%) |
Oct 04, 2017 | 19.55 | 19.74 | 19.41 | 19.57 | 1,040,996 | +0.02(+0.10%) |
Oct 03, 2017 | 19.71 | 19.83 | 19.36 | 19.55 | 777,121 | -0.18(-0.91%) |
Oct 02, 2017 | 19.50 | 19.81 | 19.21 | 19.73 | 1,308,955 | +0.43(+2.23%) |
Sep 29, 2017 | 19.00 | 19.58 | 18.89 | 19.30 | 1,031,700 | +0.36(+1.90%) |
Sep 28, 2017 | 19.30 | 19.40 | 18.91 | 18.94 | 1,090,541 | -0.32(-1.66%) |
Sep 27, 2017 | 18.86 | 19.60 | 18.76 | 19.26 | 1,731,032 | +0.53(+2.83%) |
Sep 26, 2017 | 19.45 | 19.55 | 18.25 | 18.73 | 2,036,827 | -0.40(-2.09%) |
Sep 25, 2017 | 19.36 | 18.26 | 19.13 | 2,328,917 | +0.93(+5.11%) | |
Sep 22, 2017 | 17.41 | 18.42 | 17.27 | 18.20 | 1,582,183 | +0.69(+3.94%) |
Sep 21, 2017 | 17.95 | 17.95 | 17.40 | 17.51 | 880,026 | -0.37(-2.07%) |
Sep 20, 2017 | 17.87 | 18.18 | 17.74 | 17.88 | 1,748,773 | -0.10(-0.56%) |
Sep 19, 2017 | 18.44 | 18.47 | 17.83 | 17.98 | 1,130,272 | -0.45(-2.44%) |
Sep 18, 2017 | 18.00 | 18.54 | 17.81 | 18.43 | 1,327,391 | +0.62(+3.48%) |
Sep 15, 2017 | 18.10 | 18.11 | 17.67 | 17.81 | 1,421,318 | -0.25(-1.38%) |
Sep 14, 2017 | 17.95 | 18.31 | 17.80 | 18.06 | 871,087 | +0.02(+0.11%) |
Sep 13, 2017 | 17.93 | 18.12 | 17.77 | 18.04 | 883,224 | +0.09(+0.50%) |
Sep 12, 2017 | 17.99 | 18.25 | 17.63 | 17.95 | 1,338,057 | +0.16(+0.90%) |
Sep 11, 2017 | 17.73 | 17.95 | 16.97 | 17.79 | 2,009,734 | +0.53(+3.07%) |
Sep 08, 2017 | 16.95 | 17.50 | 16.66 | 17.26 | 1,603,387 | +0.27(+1.59%) |
Sep 07, 2017 | 17.04 | 17.11 | 16.77 | 16.99 | 1,574,589 | +0.00(+0.00%) |
Sep 06, 2017 | 17.16 | 17.20 | 16.66 | 16.99 | 1,374,602 | -0.06(-0.35%) |
Sep 05, 2017 | 16.96 | 17.22 | 16.31 | 17.05 | 2,256,022 | +0.25(+1.49%) |
Sep 01, 2017 | 17.00 | 17.07 | 15.98 | 16.80 | 1,877,602 | +0.13(+0.78%) |
Aug 31, 2017 | 15.90 | 17.06 | 15.80 | 16.67 | 3,026,216 | +1.13(+7.27%) |
Aug 30, 2017 | 15.32 | 15.91 | 15.32 | 15.54 | 2,156,897 | +0.44(+2.91%) |
Aug 29, 2017 | 14.70 | 15.55 | 14.60 | 15.10 | 1,798,643 | +0.41(+2.79%) |
Aug 28, 2017 | 14.17 | 14.82 | 14.06 | 14.69 | 2,107,816 | +0.66(+4.70%) |
Aug 25, 2017 | 14.44 | 14.49 | 14.02 | 14.03 | 697,712 | -0.40(-2.77%) |
Aug 24, 2017 | 14.63 | 14.65 | 14.26 | 14.43 | 582,094 | -0.12(-0.82%) |
Aug 23, 2017 | 14.48 | 14.65 | 14.33 | 14.55 | 466,721 | +0.01(+0.07%) |
Aug 22, 2017 | 14.37 | 14.55 | 14.21 | 14.54 | 702,301 | +0.18(+1.25%) |
Aug 21, 2017 | 14.52 | 14.92 | 14.17 | 14.36 | 699,088 | -0.16(-1.10%) |
Aug 18, 2017 | 14.51 | 14.72 | 14.43 | 14.52 | 653,807 | -0.08(-0.55%) |
Aug 17, 2017 | 15.43 | 15.49 | 14.38 | 14.60 | 1,475,602 | -0.77(-5.01%) |
Aug 16, 2017 | 14.98 | 15.58 | 14.96 | 15.37 | 1,782,510 | +0.50(+3.36%) |
Aug 15, 2017 | 14.12 | 15.13 | 13.95 | 14.87 | 1,645,895 | +0.87(+6.21%) |
Aug 14, 2017 | 14.20 | 14.42 | 13.98 | 14.00 | 1,010,237 | -0.07(-0.50%) |
Aug 11, 2017 | 13.72 | 14.18 | 13.72 | 14.07 | 984,598 | +0.39(+2.85%) |
Aug 10, 2017 | 14.14 | 14.23 | 13.66 | 13.68 | 1,045,357 | -0.59(-4.13%) |
Aug 09, 2017 | 14.10 | 14.68 | 13.94 | 14.27 | 821,965 | +0.01(+0.07%) |
Aug 08, 2017 | 15.26 | 15.26 | 14.26 | 14.26 | 1,603,345 | -0.82(-5.44%) |
Aug 07, 2017 | 14.39 | 15.08 | 14.26 | 15.08 | 1,285,328 | +0.74(+5.16%) |
Aug 04, 2017 | 14.25 | 14.48 | 13.80 | 14.34 | 1,158,395 | +0.14(+0.99%) |
Aug 03, 2017 | 13.67 | 14.63 | 13.47 | 14.20 | 1,936,203 | +0.82(+6.13%) |
Aug 02, 2017 | 13.18 | 14.34 | 12.86 | 13.38 | 4,044,282 | +1.08(+8.78%) |
Aug 01, 2017 | 12.50 | 12.50 | 11.98 | 12.30 | 747,104 | -0.17(-1.36%) |
Jul 31, 2017 | 12.20 | 12.53 | 12.15 | 12.47 | 851,537 | +0.30(+2.47%) |
Jul 28, 2017 | 12.07 | 12.25 | 11.88 | 12.17 | 572,136 | +0.05(+0.41%) |
Jul 27, 2017 | 12.24 | 12.65 | 11.92 | 12.12 | 710,980 | -0.08(-0.66%) |
Jul 26, 2017 | 12.30 | 12.34 | 12.03 | 12.20 | 662,746 | -0.14(-1.13%) |
Jul 25, 2017 | 12.61 | 12.61 | 12.13 | 12.34 | 778,719 | -0.19(-1.52%) |
Jul 24, 2017 | 13.00 | 13.10 | 12.00 | 12.53 | 1,239,994 | -0.44(-3.39%) |
Jul 21, 2017 | 13.00 | 13.16 | 12.80 | 12.97 | 660,723 | +0.02(+0.15%) |
Jul 20, 2017 | 13.22 | 12.63 | 12.95 | 953,569 | +0.07(+0.54%) | |
Jul 19, 2017 | 12.50 | 13.25 | 12.37 | 12.88 | 1,915,343 | +0.47(+3.79%) |
Jul 18, 2017 | 12.30 | 12.54 | 12.28 | 12.41 | 579,357 | +0.25(+2.06%) |
Jul 17, 2017 | 12.30 | 12.35 | 12.01 | 12.16 | 451,578 | -0.15(-1.22%) |
Jul 14, 2017 | 12.38 | 12.50 | 12.20 | 12.31 | 280,812 | -0.04(-0.32%) |
Jul 13, 2017 | 12.51 | 12.56 | 12.17 | 12.35 | 626,722 | -0.08(-0.64%) |
Jul 12, 2017 | 12.26 | 12.50 | 12.10 | 12.43 | 685,286 | +0.24(+1.97%) |
Jul 11, 2017 | 12.02 | 12.44 | 12.01 | 12.19 | 656,047 | +0.17(+1.41%) |
Jul 10, 2017 | 12.01 | 12.07 | 11.83 | 12.02 | 433,214 | -0.01(-0.08%) |
Jul 07, 2017 | 11.95 | 12.06 | 11.86 | 12.03 | 534,970 | +0.13(+1.09%) |
Jul 06, 2017 | 11.87 | 12.00 | 11.53 | 11.90 | 483,751 | -0.09(-0.75%) |
Jul 05, 2017 | 11.98 | 12.14 | 11.95 | 11.99 | 527,913 | +0.03(+0.25%) |
Jul 03, 2017 | 12.00 | 11.75 | 11.96 | 200,508 | +0.16(+1.36%) | |
Jun 30, 2017 | 11.97 | 12.00 | 11.78 | 11.80 | 484,650 | -0.15(-1.26%) |
Jun 29, 2017 | 11.98 | 12.00 | 11.50 | 11.95 | 612,666 | -0.03(-0.25%) |
Jun 28, 2017 | 11.76 | 12.10 | 11.62 | 11.98 | 811,465 | +0.29(+2.48%) |
Jun 27, 2017 | 12.36 | 12.41 | 11.67 | 11.69 | 750,759 | -0.67(-5.42%) |
Jun 26, 2017 | 12.67 | 12.74 | 12.33 | 12.36 | 1,247,884 | -0.17(-1.36%) |
Jun 23, 2017 | 12.55 | 12.53 | 2,816,694 | +0.44(+3.64%) | ||
Jun 22, 2017 | 12.06 | 12.57 | 12.03 | 12.09 | 818,830 | +0.02(+0.17%) |
Jun 21, 2017 | 11.34 | 12.12 | 11.22 | 12.07 | 964,898 | +0.84(+7.48%) |
Jun 20, 2017 | 10.98 | 11.37 | 10.92 | 11.23 | 591,521 | +0.27(+2.46%) |
Jun 19, 2017 | 10.75 | 11.19 | 10.71 | 10.96 | 528,514 | +0.30(+2.81%) |
Jun 16, 2017 | 10.59 | 10.81 | 10.49 | 10.66 | 1,438,238 | -0.03(-0.28%) |
Jun 15, 2017 | 10.50 | 10.76 | 10.40 | 10.69 | 656,997 | +0.14(+1.33%) |
Jun 14, 2017 | 10.89 | 10.90 | 10.49 | 10.55 | 1,276,270 | -0.33(-3.03%) |
Jun 13, 2017 | 11.02 | 11.16 | 10.63 | 10.88 | 866,500 | -0.09(-0.82%) |
Jun 12, 2017 | 11.47 | 11.71 | 10.93 | 10.97 | 1,177,090 | -0.55(-4.77%) |
Jun 09, 2017 | 11.58 | 11.80 | 11.36 | 11.52 | 1,023,190 | +0.01(+0.09%) |
Jun 08, 2017 | 11.76 | 11.82 | 11.25 | 11.51 | 2,082,201 | -0.97(-7.77%) |
Jun 07, 2017 | 12.14 | 12.51 | 11.96 | 12.48 | 911,702 | +0.32(+2.63%) |
Jun 06, 2017 | 12.00 | 12.23 | 11.83 | 12.16 | 720,909 | +0.16(+1.33%) |
Jun 05, 2017 | 12.02 | 12.02 | 11.65 | 12.00 | 845,494 | -0.02(-0.17%) |
Jun 02, 2017 | 11.53 | 12.08 | 11.48 | 12.02 | 790,892 | +0.52(+4.52%) |
Jun 01, 2017 | 11.32 | 11.67 | 11.12 | 11.50 | 795,073 | +0.19(+1.68%) |
May 31, 2017 | 11.49 | 11.83 | 11.12 | 11.31 | 3,194,487 | -0.18(-1.57%) |
May 30, 2017 | 12.27 | 12.49 | 11.49 | 11.49 | 1,124,546 | -0.80(-6.51%) |
May 26, 2017 | 11.78 | 12.36 | 11.78 | 12.29 | 1,264,095 | +0.63(+5.40%) |
May 25, 2017 | 12.26 | 12.34 | 11.41 | 11.66 | 971,137 | -0.47(-3.87%) |
May 24, 2017 | 11.85 | 12.40 | 11.77 | 12.13 | 1,603,795 | +0.27(+2.28%) |
May 23, 2017 | 11.96 | 12.03 | 11.67 | 11.86 | 727,599 | -0.03(-0.25%) |
May 22, 2017 | 11.86 | 12.23 | 11.64 | 11.89 | 1,209,725 | +0.11(+0.93%) |
May 19, 2017 | 11.47 | 11.89 | 11.43 | 11.78 | 1,410,167 | +0.37(+3.24%) |
May 18, 2017 | 10.56 | 11.49 | 10.41 | 11.41 | 1,491,479 | +0.83(+7.84%) |
May 17, 2017 | 10.71 | 10.96 | 10.48 | 10.58 | 883,786 | -0.28(-2.58%) |
May 16, 2017 | 10.68 | 10.87 | 10.57 | 10.86 | 520,409 | +0.18(+1.69%) |
May 15, 2017 | 10.62 | 10.92 | 10.62 | 10.68 | 760,856 | +0.21(+2.01%) |
May 12, 2017 | 10.05 | 10.51 | 9.920 | 10.47 | 826,110 | +0.43(+4.28%) |
May 11, 2017 | 9.900 | 10.20 | 9.900 | 10.04 | 825,904 | +0.14(+1.41%) |
May 10, 2017 | 10.22 | 10.25 | 9.870 | 9.900 | 929,987 | -0.35(-3.41%) |
May 09, 2017 | 9.610 | 10.50 | 9.590 | 10.25 | 1,773,958 | +0.96(+10.39%) |
May 08, 2017 | 9.340 | 9.420 | 9.240 | 9.285 | 548,227 | -0.12(-1.22%) |
May 05, 2017 | 9.770 | 9.910 | 9.390 | 9.400 | 674,649 | -0.34(-3.49%) |
May 04, 2017 | 9.680 | 9.840 | 9.525 | 9.740 | 861,856 | +0.09(+0.93%) |
May 03, 2017 | 9.050 | 9.690 | 9.050 | 9.650 | 1,182,824 | +0.58(+6.39%) |
May 02, 2017 | 10.53 | 10.53 | 8.995 | 9.070 | 2,229,454 | -0.60(-6.20%) |
May 01, 2017 | 9.560 | 9.820 | 9.560 | 9.670 | 1,314,266 | +0.13(+1.36%) |
Apr 28, 2017 | 9.320 | 9.655 | 9.320 | 9.540 | 851,536 | +0.20(+2.14%) |
Apr 27, 2017 | 9.270 | 9.420 | 9.210 | 9.340 | 571,416 | +0.08(+0.86%) |
Apr 26, 2017 | 9.380 | 9.440 | 9.190 | 9.260 | 752,428 | -0.01(-0.11%) |
Apr 25, 2017 | 9.250 | 9.430 | 9.220 | 9.270 | 893,893 | +0.07(+0.76%) |
Apr 24, 2017 | 9.210 | 9.470 | 9.135 | 9.200 | 737,450 | +0.09(+0.99%) |
Apr 21, 2017 | 10.00 | 10.01 | 8.900 | 9.110 | 2,831,857 | -0.88(-8.81%) |
Apr 20, 2017 | 10.16 | 10.26 | 9.860 | 9.990 | 1,039,345 | -0.09(-0.89%) |
Apr 19, 2017 | 10.84 | 10.89 | 9.950 | 10.08 | 1,542,641 | -0.74(-6.84%) |
Apr 18, 2017 | 11.17 | 11.24 | 10.69 | 10.82 | 666,546 | -0.28(-2.52%) |
Apr 17, 2017 | 10.64 | 11.16 | 10.64 | 11.10 | 924,908 | +0.48(+4.52%) |
Apr 13, 2017 | 10.47 | 10.74 | 10.47 | 10.62 | 472,790 | +0.14(+1.34%) |
Apr 12, 2017 | 10.52 | 10.66 | 10.45 | 10.48 | 453,515 | -0.02(-0.19%) |
Apr 11, 2017 | 10.66 | 10.85 | 10.48 | 10.50 | 478,329 | -0.18(-1.69%) |
Apr 10, 2017 | 10.73 | 10.92 | 10.56 | 10.68 | 473,383 | +0.03(+0.28%) |
Apr 07, 2017 | 10.60 | 10.71 | 10.48 | 10.65 | 1,115,477 | +0.06(+0.57%) |
Apr 06, 2017 | 10.56 | 10.75 | 10.36 | 10.59 | 1,031,292 | +0.02(+0.19%) |
Apr 05, 2017 | 11.15 | 11.24 | 10.57 | 10.57 | 990,323 | -0.56(-5.03%) |
Apr 04, 2017 | 10.85 | 11.24 | 10.85 | 11.13 | 737,052 | +0.30(+2.77%) |
Apr 03, 2017 | 11.00 | 11.00 | 10.64 | 10.83 | 803,872 | -0.13(-1.19%) |
Mar 31, 2017 | 11.30 | 11.40 | 10.95 | 10.96 | 1,242,639 | -0.42(-3.69%) |
Mar 30, 2017 | 11.23 | 11.45 | 11.12 | 11.38 | 777,393 | +0.11(+0.98%) |
Mar 29, 2017 | 11.26 | 11.58 | 11.19 | 11.27 | 1,396,577 | +0.08(+0.71%) |
Mar 28, 2017 | 10.67 | 11.19 | 10.65 | 11.19 | 1,283,998 | +0.54(+5.07%) |
Mar 27, 2017 | 9.980 | 10.69 | 9.810 | 10.65 | 1,009,259 | +0.53(+5.24%) |
Mar 24, 2017 | 9.980 | 10.25 | 9.880 | 10.12 | 597,845 | +0.13(+1.30%) |
Mar 23, 2017 | 9.900 | 10.07 | 9.900 | 9.990 | 565,142 | +0.03(+0.25%) |
Mar 22, 2017 | 10.05 | 10.24 | 9.810 | 9.965 | 676,962 | -0.05(-0.55%) |
Mar 21, 2017 | 10.43 | 10.53 | 9.890 | 10.02 | 1,189,516 | -0.37(-3.56%) |
Mar 20, 2017 | 9.800 | 10.45 | 9.760 | 10.39 | 1,015,565 | +0.49(+4.95%) |
Mar 17, 2017 | 9.700 | 9.970 | 9.610 | 9.900 | 1,712,459 | +0.02(+0.20%) |
Mar 16, 2017 | 10.25 | 10.39 | 9.850 | 9.880 | 1,173,795 | -0.33(-3.23%) |
Mar 15, 2017 | 10.09 | 10.36 | 10.09 | 10.21 | 1,170,543 | +0.28(+2.82%) |
Mar 14, 2017 | 10.70 | 10.75 | 9.550 | 9.930 | 1,868,218 | -0.84(-7.80%) |
Mar 13, 2017 | 11.23 | 11.40 | 10.60 | 10.77 | 1,840,116 | -0.10(-0.92%) |
Mar 10, 2017 | 10.14 | 10.96 | 9.910 | 10.87 | 1,609,760 | +0.92(+9.25%) |
Mar 09, 2017 | 9.740 | 10.04 | 9.590 | 9.950 | 739,424 | +0.23(+2.37%) |
Mar 08, 2017 | 9.460 | 10.10 | 9.460 | 9.720 | 1,723,501 | +0.29(+3.08%) |
Mar 07, 2017 | 9.210 | 9.590 | 9.210 | 9.430 | 698,473 | +0.16(+1.73%) |
Mar 06, 2017 | 9.950 | 9.990 | 9.155 | 9.270 | 949,236 | -0.47(-4.83%) |
Mar 03, 2017 | 9.510 | 9.820 | 9.510 | 9.740 | 624,822 | +0.22(+2.36%) |
Mar 02, 2017 | 9.310 | 9.660 | 9.310 | 9.515 | 679,525 | +0.21(+2.20%) |
Mar 01, 2017 | 9.070 | 9.390 | 8.900 | 9.310 | 997,642 | +0.32(+3.56%) |
Feb 28, 2017 | 9.020 | 9.150 | 8.900 | 8.990 | 808,817 | -0.04(-0.44%) |
Feb 27, 2017 | 8.840 | 9.320 | 8.840 | 9.030 | 1,033,195 | +0.18(+2.03%) |
Feb 24, 2017 | 8.570 | 8.870 | 8.500 | 8.850 | 434,606 | +0.20(+2.31%) |
Feb 23, 2017 | 8.500 | 8.725 | 8.370 | 8.650 | 895,595 | +0.14(+1.65%) |
Feb 22, 2017 | 8.300 | 8.600 | 8.190 | 8.510 | 1,437,601 | +0.27(+3.28%) |
Feb 21, 2017 | 8.310 | 8.450 | 8.140 | 8.240 | 290,450 | -0.05(-0.66%) |
Feb 17, 2017 | 8.295 | 8.295 | 8.295 | 0 | -0.05(-0.66%) | |
Feb 16, 2017 | 8.380 | 8.500 | 8.270 | 8.350 | 339,286 | -0.12(-1.42%) |
Feb 15, 2017 | 8.230 | 8.490 | 8.230 | 8.470 | 367,313 | +0.27(+3.29%) |
Feb 14, 2017 | 8.410 | 8.483 | 8.175 | 8.200 | 378,690 | -0.26(-3.07%) |
Feb 13, 2017 | 8.350 | 8.460 | 8.250 | 8.460 | 587,252 | +0.19(+2.30%) |
Feb 10, 2017 | 8.100 | 8.290 | 8.070 | 8.270 | 600,531 | +0.16(+1.97%) |
Feb 09, 2017 | 7.870 | 8.200 | 7.860 | 8.110 | 640,220 | +0.26(+3.31%) |
Feb 08, 2017 | 7.680 | 7.930 | 7.580 | 7.850 | 471,673 | +0.09(+1.16%) |
Feb 07, 2017 | 7.800 | 7.930 | 7.650 | 7.760 | 455,461 | +0.00(+0.00%) |
Feb 06, 2017 | 7.910 | 8.110 | 7.720 | 7.760 | 659,920 | -0.21(-2.63%) |
Feb 03, 2017 | 7.610 | 7.980 | 7.520 | 7.970 | 709,734 | +0.43(+5.70%) |
Feb 02, 2017 | 7.450 | 7.870 | 7.260 | 7.540 | 1,119,482 | +0.32(+4.43%) |
Feb 01, 2017 | 7.020 | 7.325 | 7.020 | 7.220 | 721,623 | +0.11(+1.55%) |
Jan 31, 2017 | 7.190 | 7.350 | 6.700 | 7.110 | 1,388,426 | -0.29(-3.92%) |
Jan 30, 2017 | 7.530 | 7.530 | 7.270 | 7.400 | 548,157 | -0.11(-1.46%) |
Jan 27, 2017 | 7.390 | 7.540 | 7.320 | 7.510 | 329,658 | +0.11(+1.49%) |
Jan 26, 2017 | 7.600 | 7.630 | 7.370 | 7.400 | 554,899 | -0.20(-2.63%) |
Jan 25, 2017 | 7.260 | 7.630 | 7.126 | 7.600 | 728,370 | +0.33(+4.54%) |
Jan 24, 2017 | 7.200 | 7.300 | 6.870 | 7.270 | 558,066 | +0.03(+0.41%) |
Jan 23, 2017 | 7.370 | 7.445 | 7.200 | 7.240 | 378,787 | -0.16(-2.16%) |
Jan 20, 2017 | 7.560 | 7.650 | 7.400 | 7.400 | 259,907 | -0.20(-2.63%) |
Jan 19, 2017 | 7.710 | 7.860 | 7.600 | 7.600 | 285,564 | -0.12(-1.55%) |
Jan 18, 2017 | 7.780 | 7.820 | 7.630 | 7.720 | 309,559 | -0.03(-0.39%) |
Jan 17, 2017 | 8.080 | 8.205 | 7.730 | 7.750 | 744,617 | -0.42(-5.14%) |
Jan 13, 2017 | 8.170 | 8.170 | 8.170 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 8.120 | 8.210 | 7.880 | 8.160 | 376,445 | +0.04(+0.49%) |
Jan 11, 2017 | 8.350 | 8.400 | 7.950 | 8.120 | 591,828 | -0.24(-2.87%) |
Jan 10, 2017 | 8.170 | 8.390 | 8.050 | 8.360 | 665,140 | +0.23(+2.83%) |
Jan 09, 2017 | 7.890 | 8.180 | 7.770 | 8.130 | 680,954 | +0.28(+3.57%) |
Jan 06, 2017 | 7.840 | 7.875 | 7.700 | 7.850 | 501,742 | +0.04(+0.51%) |
Jan 05, 2017 | 7.580 | 7.849 | 7.560 | 7.810 | 513,826 | +0.21(+2.76%) |
Jan 04, 2017 | 7.380 | 7.610 | 7.320 | 7.600 | 671,310 | +0.24(+3.26%) |
Jan 03, 2017 | 7.290 | 7.410 | 7.200 | 7.360 | 797,101 | +0.10(+1.38%) |
Dec 30, 2016 | 7.260 | 7.260 | 7.260 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 7.600 | 7.600 | 7.264 | 7.290 | 600,750 | -0.34(-4.46%) |
Dec 28, 2016 | 7.910 | 7.947 | 7.575 | 7.630 | 344,408 | -0.23(-2.93%) |
Dec 27, 2016 | 8.090 | 8.160 | 7.850 | 7.860 | 309,737 | -0.26(-3.20%) |
Dec 23, 2016 | 8.120 | 8.120 | 8.120 | 0 | +0.21(+2.65%) | |
Dec 22, 2016 | 7.930 | 8.010 | 7.770 | 7.910 | 590,064 | -0.02(-0.25%) |
Dec 21, 2016 | 8.300 | 8.300 | 7.920 | 7.930 | 799,987 | -0.40(-4.80%) |
Dec 20, 2016 | 8.320 | 8.500 | 7.785 | 8.330 | 1,186,184 | -0.14(-1.65%) |
Dec 19, 2016 | 8.410 | 8.540 | 8.390 | 8.470 | 374,968 | +0.11(+1.32%) |
Dec 16, 2016 | 8.520 | 8.565 | 8.240 | 8.360 | 2,988,938 | -0.15(-1.76%) |
Dec 15, 2016 | 8.310 | 8.560 | 8.310 | 8.510 | 869,897 | +0.24(+2.90%) |
Dec 14, 2016 | 8.300 | 8.415 | 8.180 | 8.270 | 574,777 | +0.03(+0.36%) |
Dec 13, 2016 | 8.500 | 8.580 | 8.144 | 8.240 | 573,451 | -0.23(-2.72%) |
Dec 12, 2016 | 8.500 | 8.690 | 8.420 | 8.470 | 896,922 | +0.19(+2.29%) |
Dec 09, 2016 | 7.990 | 8.470 | 7.990 | 8.280 | 864,016 | +0.37(+4.68%) |
Dec 08, 2016 | 7.900 | 7.990 | 7.830 | 7.910 | 805,510 | -0.06(-0.75%) |
Dec 07, 2016 | 8.170 | 8.200 | 7.680 | 7.970 | 584,746 | -0.15(-1.85%) |
Dec 06, 2016 | 8.060 | 8.280 | 7.860 | 8.120 | 627,227 | +0.12(+1.50%) |
Dec 05, 2016 | 8.040 | 8.240 | 7.910 | 8.000 | 595,756 | +0.00(+0.00%) |
Dec 02, 2016 | 7.900 | 8.140 | 7.580 | 8.000 | 1,006,195 | +0.05(+0.63%) |
Dec 01, 2016 | 8.400 | 8.470 | 7.890 | 7.950 | 716,277 | -0.44(-5.24%) |
Nov 30, 2016 | 8.430 | 8.645 | 8.320 | 8.390 | 1,017,569 | -0.04(-0.47%) |
Nov 29, 2016 | 9.000 | 9.000 | 8.400 | 8.430 | 1,785,222 | -0.66(-7.26%) |
Nov 28, 2016 | 9.160 | 9.210 | 8.830 | 9.090 | 558,893 | -0.09(-0.98%) |
Nov 25, 2016 | 9.300 | 9.540 | 9.105 | 9.180 | 357,529 | -0.11(-1.18%) |
Nov 23, 2016 | 9.290 | 9.290 | 9.290 | 0 | +0.24(+2.65%) | |
Nov 22, 2016 | 9.350 | 9.380 | 8.900 | 9.050 | 819,265 | -0.30(-3.21%) |
Nov 21, 2016 | 9.450 | 9.500 | 9.290 | 9.350 | 654,294 | -0.10(-1.06%) |
Nov 18, 2016 | 9.620 | 9.680 | 9.370 | 9.450 | 890,476 | -0.11(-1.15%) |
Nov 17, 2016 | 9.530 | 9.810 | 9.530 | 9.560 | 1,230,062 | +0.10(+1.06%) |
Nov 16, 2016 | 9.590 | 9.590 | 9.200 | 9.460 | 786,413 | -0.05(-0.53%) |
Nov 15, 2016 | 9.720 | 9.810 | 8.960 | 9.510 | 1,181,909 | -0.23(-2.36%) |
Nov 14, 2016 | 9.900 | 10.00 | 9.660 | 9.740 | 1,590,738 | +0.02(+0.21%) |
Nov 11, 2016 | 8.990 | 9.830 | 8.700 | 9.720 | 1,803,218 | +0.86(+9.71%) |
Nov 10, 2016 | 8.640 | 9.040 | 8.560 | 8.860 | 1,610,338 | +0.54(+6.49%) |
Nov 09, 2016 | 8.140 | 8.390 | 8.080 | 8.320 | 1,531,659 | +0.18(+2.21%) |
Nov 08, 2016 | 8.200 | 8.210 | 8.000 | 8.140 | 505,072 | -0.06(-0.73%) |
Nov 07, 2016 | 8.170 | 8.250 | 8.038 | 8.200 | 733,744 | +0.18(+2.24%) |
Nov 04, 2016 | 7.790 | 8.090 | 7.767 | 8.020 | 914,994 | +0.13(+1.65%) |
Nov 03, 2016 | 7.600 | 8.190 | 7.550 | 7.890 | 1,574,210 | +0.38(+5.06%) |
Nov 02, 2016 | 7.000 | 7.600 | 6.910 | 7.510 | 1,511,018 | +0.59(+8.53%) |