Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.960 | 10.11 | 9.800 | 10.04 | 150,622 | +0.06(+0.60%) |
Oct 30, 2017 | 9.780 | 10.17 | 9.760 | 9.980 | 159,473 | +0.23(+2.36%) |
Oct 27, 2017 | 9.800 | 9.940 | 9.610 | 9.750 | 152,681 | -0.04(-0.41%) |
Oct 26, 2017 | 9.970 | 10.23 | 9.640 | 9.790 | 398,479 | -0.22(-2.20%) |
Oct 25, 2017 | 10.32 | 10.46 | 9.850 | 10.01 | 328,192 | -0.36(-3.47%) |
Oct 24, 2017 | 9.900 | 10.55 | 9.880 | 10.37 | 286,566 | +0.42(+4.22%) |
Oct 23, 2017 | 10.00 | 10.09 | 9.760 | 9.950 | 341,184 | -0.03(-0.30%) |
Oct 20, 2017 | 10.38 | 10.53 | 9.880 | 9.980 | 283,606 | -0.32(-3.11%) |
Oct 19, 2017 | 10.45 | 10.61 | 10.12 | 10.30 | 237,661 | -0.15(-1.44%) |
Oct 18, 2017 | 10.89 | 11.01 | 10.42 | 10.45 | 122,071 | -0.48(-4.39%) |
Oct 17, 2017 | 10.72 | 11.13 | 10.72 | 10.93 | 183,330 | +0.12(+1.11%) |
Oct 16, 2017 | 10.88 | 11.36 | 10.72 | 10.81 | 160,389 | -0.18(-1.64%) |
Oct 13, 2017 | 11.30 | 11.43 | 10.80 | 10.99 | 361,110 | +0.12(+1.10%) |
Oct 12, 2017 | 11.01 | 11.19 | 10.61 | 10.87 | 170,455 | -0.10(-0.91%) |
Oct 11, 2017 | 11.43 | 11.64 | 10.93 | 10.97 | 249,491 | -0.53(-4.61%) |
Oct 10, 2017 | 11.45 | 11.81 | 11.42 | 11.50 | 179,835 | -0.03(-0.26%) |
Oct 09, 2017 | 11.83 | 12.16 | 11.50 | 11.53 | 235,326 | -0.39(-3.27%) |
Oct 06, 2017 | 12.28 | 12.49 | 11.82 | 11.92 | 245,145 | -0.08(-0.67%) |
Oct 05, 2017 | 12.35 | 12.73 | 11.88 | 12.00 | 278,859 | -0.41(-3.30%) |
Oct 04, 2017 | 12.78 | 12.82 | 12.33 | 12.41 | 321,073 | -0.23(-1.82%) |
Oct 03, 2017 | 12.37 | 13.04 | 12.11 | 12.64 | 651,350 | +0.34(+2.76%) |
Oct 02, 2017 | 14.22 | 15.40 | 12.18 | 12.30 | 1,710,050 | -3.74(-23.32%) |
Sep 29, 2017 | 16.59 | 16.60 | 16.01 | 16.04 | 245,752 | -0.46(-2.79%) |
Sep 28, 2017 | 16.63 | 16.91 | 16.43 | 16.50 | 285,390 | -0.10(-0.60%) |
Sep 27, 2017 | 16.79 | 17.08 | 16.45 | 16.60 | 150,212 | +0.00(+0.00%) |
Sep 26, 2017 | 16.97 | 17.40 | 16.52 | 16.60 | 121,992 | -0.25(-1.48%) |
Sep 25, 2017 | 16.82 | 17.36 | 16.66 | 16.85 | 287,626 | +0.10(+0.60%) |
Sep 22, 2017 | 16.77 | 17.42 | 16.60 | 16.75 | 178,614 | -0.02(-0.12%) |
Sep 21, 2017 | 15.99 | 17.17 | 15.96 | 16.77 | 263,539 | +0.68(+4.23%) |
Sep 20, 2017 | 15.03 | 16.60 | 15.03 | 16.09 | 289,706 | +1.07(+7.12%) |
Sep 19, 2017 | 15.16 | 15.33 | 14.85 | 15.02 | 102,138 | -0.14(-0.92%) |
Sep 18, 2017 | 14.66 | 15.19 | 14.55 | 15.16 | 134,971 | +0.49(+3.34%) |
Sep 15, 2017 | 14.37 | 14.69 | 14.11 | 14.67 | 213,661 | +0.33(+2.30%) |
Sep 14, 2017 | 13.71 | 14.45 | 13.32 | 14.34 | 168,612 | +0.34(+2.43%) |
Sep 13, 2017 | 14.49 | 14.83 | 13.94 | 14.00 | 119,965 | -0.50(-3.45%) |
Sep 12, 2017 | 14.87 | 15.41 | 14.25 | 14.50 | 178,822 | -0.30(-2.03%) |
Sep 11, 2017 | 14.49 | 14.83 | 14.35 | 14.80 | 147,798 | +0.44(+3.06%) |
Sep 08, 2017 | 14.24 | 14.44 | 14.07 | 14.36 | 112,652 | +0.13(+0.91%) |
Sep 07, 2017 | 14.24 | 14.60 | 14.08 | 14.23 | 131,907 | -0.08(-0.56%) |
Sep 06, 2017 | 14.03 | 14.73 | 13.56 | 14.31 | 283,811 | +0.34(+2.43%) |
Sep 05, 2017 | 13.86 | 14.07 | 13.58 | 13.97 | 133,590 | +0.11(+0.79%) |
Sep 01, 2017 | 14.04 | 14.20 | 13.67 | 13.86 | 69,094 | -0.17(-1.21%) |
Aug 31, 2017 | 13.51 | 14.19 | 13.50 | 14.03 | 120,395 | +0.54(+4.00%) |
Aug 30, 2017 | 13.53 | 13.70 | 13.34 | 13.49 | 121,186 | +0.00(+0.00%) |
Aug 29, 2017 | 13.39 | 13.81 | 13.38 | 13.49 | 105,415 | -0.08(-0.59%) |
Aug 28, 2017 | 13.41 | 13.63 | 13.05 | 13.57 | 65,540 | +0.22(+1.65%) |
Aug 25, 2017 | 13.29 | 13.40 | 13.07 | 13.35 | 77,781 | +0.10(+0.75%) |
Aug 24, 2017 | 13.02 | 13.33 | 12.90 | 13.25 | 153,897 | +0.36(+2.79%) |
Aug 23, 2017 | 13.07 | 13.17 | 12.82 | 12.89 | 95,404 | -0.19(-1.45%) |
Aug 22, 2017 | 12.99 | 13.17 | 12.58 | 13.08 | 133,184 | +0.27(+2.11%) |
Aug 21, 2017 | 12.85 | 12.95 | 12.53 | 12.81 | 171,657 | -0.13(-1.00%) |
Aug 18, 2017 | 13.18 | 13.33 | 12.94 | 12.94 | 160,677 | -0.39(-2.93%) |
Aug 17, 2017 | 13.36 | 13.95 | 13.24 | 13.33 | 164,111 | -0.17(-1.26%) |
Aug 16, 2017 | 13.36 | 13.85 | 13.30 | 13.50 | 84,813 | +0.15(+1.12%) |
Aug 15, 2017 | 13.75 | 13.82 | 13.35 | 13.35 | 64,820 | -0.35(-2.55%) |
Aug 14, 2017 | 14.00 | 14.17 | 13.50 | 13.70 | 129,820 | -0.07(-0.51%) |
Aug 11, 2017 | 13.63 | 13.84 | 13.30 | 13.77 | 97,984 | +0.31(+2.30%) |
Aug 10, 2017 | 13.41 | 13.62 | 13.05 | 13.46 | 176,709 | -0.07(-0.52%) |
Aug 09, 2017 | 13.42 | 13.89 | 13.42 | 13.53 | 94,606 | -0.03(-0.22%) |
Aug 08, 2017 | 13.61 | 13.98 | 13.55 | 13.56 | 147,083 | -0.13(-0.95%) |
Aug 07, 2017 | 13.75 | 13.98 | 13.56 | 13.69 | 173,881 | +0.00(+0.00%) |
Aug 04, 2017 | 13.06 | 14.27 | 12.92 | 13.69 | 328,137 | +0.78(+6.04%) |
Aug 03, 2017 | 12.65 | 13.55 | 12.15 | 12.91 | 242,438 | -0.41(-3.08%) |
Aug 02, 2017 | 13.45 | 13.67 | 12.91 | 13.32 | 131,072 | -0.15(-1.11%) |
Aug 01, 2017 | 13.55 | 13.59 | 13.04 | 13.47 | 101,327 | -0.06(-0.44%) |
Jul 31, 2017 | 13.62 | 13.77 | 13.26 | 13.53 | 116,630 | -0.12(-0.88%) |
Jul 28, 2017 | 13.65 | 14.00 | 13.45 | 13.65 | 176,177 | -0.08(-0.58%) |
Jul 27, 2017 | 14.63 | 14.68 | 13.67 | 13.73 | 202,172 | -0.83(-5.70%) |
Jul 26, 2017 | 14.05 | 14.77 | 14.02 | 14.56 | 180,585 | +0.52(+3.70%) |
Jul 25, 2017 | 14.59 | 14.80 | 13.06 | 14.04 | 385,572 | -0.46(-3.17%) |
Jul 24, 2017 | 13.72 | 14.57 | 13.62 | 14.50 | 372,485 | +0.76(+5.53%) |
Jul 21, 2017 | 14.30 | 14.30 | 13.60 | 13.74 | 272,772 | +0.14(+1.03%) |
Jul 20, 2017 | 14.29 | 12.50 | 13.60 | 624,568 | +1.14(+9.15%) | |
Jul 19, 2017 | 12.34 | 12.48 | 11.98 | 12.46 | 280,218 | +0.22(+1.80%) |
Jul 18, 2017 | 11.32 | 12.35 | 11.27 | 12.24 | 222,463 | +0.78(+6.81%) |
Jul 17, 2017 | 11.19 | 11.59 | 11.19 | 11.46 | 170,366 | +0.20(+1.78%) |
Jul 14, 2017 | 11.42 | 11.02 | 11.26 | 187,013 | +0.24(+2.18%) | |
Jul 13, 2017 | 11.05 | 11.14 | 10.86 | 11.02 | 117,712 | -0.05(-0.45%) |
Jul 12, 2017 | 11.02 | 11.14 | 10.91 | 11.07 | 107,272 | +0.10(+0.91%) |
Jul 11, 2017 | 10.81 | 11.13 | 10.66 | 10.97 | 142,685 | +0.24(+2.24%) |
Jul 10, 2017 | 11.16 | 11.22 | 10.51 | 10.73 | 177,851 | -0.41(-3.68%) |
Jul 07, 2017 | 11.06 | 11.19 | 10.88 | 11.14 | 151,000 | +0.11(+1.00%) |
Jul 06, 2017 | 11.12 | 11.39 | 11.00 | 11.03 | 126,719 | -0.10(-0.90%) |
Jul 05, 2017 | 11.50 | 11.50 | 10.94 | 11.13 | 229,028 | -0.40(-3.47%) |
Jul 03, 2017 | 11.34 | 11.62 | 11.07 | 11.53 | 152,107 | +0.23(+2.04%) |
Jun 30, 2017 | 11.65 | 11.70 | 11.30 | 11.30 | 136,352 | -0.35(-3.00%) |
Jun 29, 2017 | 11.94 | 12.00 | 11.30 | 11.65 | 228,571 | -0.25(-2.10%) |
Jun 28, 2017 | 12.00 | 12.20 | 11.74 | 11.90 | 169,954 | -0.03(-0.25%) |
Jun 27, 2017 | 12.07 | 12.29 | 11.81 | 11.93 | 185,657 | -0.17(-1.40%) |
Jun 26, 2017 | 11.74 | 12.34 | 11.52 | 12.10 | 256,517 | +0.42(+3.60%) |
Jun 23, 2017 | 11.80 | 11.27 | 11.68 | 546,118 | +0.12(+1.04%) | |
Jun 22, 2017 | 11.74 | 12.07 | 11.49 | 11.56 | 219,135 | -0.11(-0.94%) |
Jun 21, 2017 | 11.29 | 11.71 | 11.26 | 11.67 | 168,156 | +0.46(+4.10%) |
Jun 20, 2017 | 10.87 | 11.75 | 10.87 | 11.21 | 369,529 | +0.37(+3.41%) |
Jun 19, 2017 | 10.54 | 10.85 | 10.30 | 10.84 | 189,485 | +0.35(+3.34%) |
Jun 16, 2017 | 9.920 | 10.50 | 9.920 | 10.49 | 284,927 | +0.49(+4.90%) |
Jun 15, 2017 | 10.15 | 10.34 | 9.950 | 10.00 | 157,137 | -0.22(-2.15%) |
Jun 14, 2017 | 10.41 | 10.45 | 10.00 | 10.22 | 101,569 | -0.13(-1.26%) |
Jun 13, 2017 | 10.54 | 10.54 | 10.09 | 10.35 | 134,128 | -0.14(-1.33%) |
Jun 12, 2017 | 9.910 | 10.60 | 9.890 | 10.49 | 278,549 | +0.57(+5.75%) |
Jun 09, 2017 | 9.730 | 10.05 | 9.610 | 9.920 | 169,903 | +0.20(+2.06%) |
Jun 08, 2017 | 9.750 | 10.05 | 9.640 | 9.720 | 102,350 | +0.05(+0.52%) |
Jun 07, 2017 | 9.810 | 10.05 | 9.520 | 9.670 | 120,290 | -0.12(-1.23%) |
Jun 06, 2017 | 9.710 | 10.08 | 9.700 | 9.790 | 132,009 | +0.07(+0.72%) |
Jun 05, 2017 | 9.570 | 9.800 | 9.210 | 9.720 | 169,406 | +0.20(+2.10%) |
Jun 02, 2017 | 9.450 | 9.660 | 9.300 | 9.520 | 88,192 | +0.10(+1.06%) |
Jun 01, 2017 | 9.130 | 9.450 | 9.000 | 9.420 | 114,975 | +0.30(+3.29%) |
May 31, 2017 | 9.110 | 9.200 | 8.850 | 9.120 | 178,444 | +0.04(+0.44%) |
May 30, 2017 | 9.320 | 9.410 | 8.910 | 9.080 | 224,237 | -0.30(-3.20%) |
May 26, 2017 | 9.570 | 9.680 | 9.220 | 9.380 | 153,847 | -0.19(-1.99%) |
May 25, 2017 | 9.960 | 9.960 | 9.560 | 9.570 | 98,158 | -0.32(-3.24%) |
May 24, 2017 | 9.820 | 10.06 | 9.740 | 9.890 | 87,811 | +0.08(+0.82%) |
May 23, 2017 | 9.740 | 9.910 | 9.606 | 9.810 | 130,276 | +0.09(+0.93%) |
May 22, 2017 | 9.810 | 9.940 | 9.650 | 9.720 | 112,220 | -0.03(-0.31%) |
May 19, 2017 | 9.880 | 10.03 | 9.750 | 9.750 | 134,517 | -0.10(-1.02%) |
May 18, 2017 | 9.840 | 10.02 | 9.713 | 9.850 | 109,081 | +0.02(+0.20%) |
May 17, 2017 | 9.980 | 10.34 | 9.810 | 9.830 | 154,257 | -0.35(-3.44%) |
May 16, 2017 | 10.18 | 10.40 | 10.11 | 10.18 | 142,132 | +0.05(+0.49%) |
May 15, 2017 | 10.04 | 10.39 | 10.02 | 10.13 | 66,893 | +0.15(+1.50%) |
May 12, 2017 | 9.850 | 10.11 | 9.721 | 9.980 | 109,751 | +0.12(+1.22%) |
May 11, 2017 | 9.910 | 10.11 | 9.580 | 9.860 | 158,874 | -0.11(-1.10%) |
May 10, 2017 | 9.890 | 10.06 | 9.780 | 9.970 | 108,102 | +0.04(+0.40%) |
May 09, 2017 | 9.650 | 10.04 | 9.590 | 9.930 | 112,539 | +0.33(+3.44%) |
May 08, 2017 | 9.940 | 10.00 | 9.500 | 9.600 | 198,976 | -0.39(-3.90%) |
May 05, 2017 | 10.55 | 10.59 | 9.841 | 9.990 | 198,832 | -0.57(-5.40%) |
May 04, 2017 | 10.74 | 10.75 | 9.640 | 10.56 | 329,546 | +0.79(+8.09%) |
May 03, 2017 | 9.770 | 9.830 | 9.430 | 9.770 | 207,550 | -0.02(-0.20%) |
May 02, 2017 | 9.910 | 10.04 | 9.690 | 9.790 | 89,648 | -0.08(-0.81%) |
May 01, 2017 | 9.890 | 10.03 | 9.720 | 9.870 | 110,363 | +0.04(+0.41%) |
Apr 28, 2017 | 10.02 | 10.08 | 9.700 | 9.830 | 115,105 | -0.17(-1.70%) |
Apr 27, 2017 | 10.12 | 10.21 | 9.900 | 10.00 | 74,210 | -0.11(-1.09%) |
Apr 26, 2017 | 10.15 | 10.23 | 10.03 | 10.11 | 119,604 | -0.07(-0.69%) |
Apr 25, 2017 | 9.800 | 10.22 | 9.720 | 10.18 | 164,814 | +0.42(+4.30%) |
Apr 24, 2017 | 9.610 | 9.790 | 9.410 | 9.760 | 120,790 | +0.30(+3.17%) |
Apr 21, 2017 | 9.630 | 9.720 | 9.425 | 9.460 | 152,632 | -0.18(-1.87%) |
Apr 20, 2017 | 9.460 | 9.690 | 9.460 | 9.640 | 213,815 | +0.21(+2.23%) |
Apr 19, 2017 | 9.720 | 9.890 | 9.400 | 9.430 | 198,374 | -0.23(-2.38%) |
Apr 18, 2017 | 9.930 | 10.00 | 9.500 | 9.660 | 301,225 | -0.32(-3.21%) |
Apr 17, 2017 | 10.65 | 10.73 | 9.850 | 9.980 | 217,847 | -0.64(-6.03%) |
Apr 13, 2017 | 10.66 | 10.87 | 10.43 | 10.62 | 176,008 | -0.03(-0.28%) |
Apr 12, 2017 | 10.86 | 10.90 | 10.64 | 10.65 | 190,763 | -0.19(-1.75%) |
Apr 11, 2017 | 11.09 | 11.28 | 10.64 | 10.84 | 192,178 | -0.32(-2.87%) |
Apr 10, 2017 | 10.90 | 11.43 | 10.75 | 11.16 | 217,505 | +0.31(+2.86%) |
Apr 07, 2017 | 11.05 | 11.11 | 10.77 | 10.85 | 139,115 | -0.26(-2.34%) |
Apr 06, 2017 | 10.53 | 11.14 | 10.45 | 11.11 | 276,860 | +0.67(+6.42%) |
Apr 05, 2017 | 11.05 | 11.40 | 10.40 | 10.44 | 238,937 | -0.58(-5.26%) |
Apr 04, 2017 | 11.29 | 11.48 | 10.95 | 11.02 | 209,064 | -0.31(-2.74%) |
Apr 03, 2017 | 11.28 | 11.87 | 11.23 | 11.33 | 210,658 | +0.06(+0.53%) |
Mar 31, 2017 | 11.15 | 11.54 | 11.07 | 11.27 | 132,235 | +0.11(+0.99%) |
Mar 30, 2017 | 11.22 | 11.43 | 11.06 | 11.16 | 142,136 | -0.09(-0.80%) |
Mar 29, 2017 | 11.03 | 11.45 | 10.78 | 11.25 | 116,096 | +0.25(+2.27%) |
Mar 28, 2017 | 11.37 | 11.70 | 10.92 | 11.00 | 160,377 | -0.37(-3.25%) |
Mar 27, 2017 | 10.62 | 11.41 | 10.62 | 11.37 | 185,936 | +0.54(+4.99%) |
Mar 24, 2017 | 10.81 | 11.00 | 10.63 | 10.83 | 118,969 | +0.12(+1.12%) |
Mar 23, 2017 | 10.72 | 11.12 | 10.60 | 10.71 | 256,391 | -0.05(-0.46%) |
Mar 22, 2017 | 11.07 | 11.07 | 10.27 | 10.76 | 418,326 | -0.34(-3.06%) |
Mar 21, 2017 | 11.98 | 11.98 | 11.06 | 11.10 | 323,327 | -0.89(-7.42%) |
Mar 20, 2017 | 12.81 | 12.81 | 11.64 | 11.99 | 458,376 | -0.05(-0.42%) |
Mar 17, 2017 | 12.30 | 12.85 | 12.04 | 12.04 | 863,364 | -0.67(-5.27%) |
Mar 16, 2017 | 10.00 | 13.31 | 9.870 | 12.71 | 4,364,312 | +3.44(+37.11%) |
Mar 15, 2017 | 9.150 | 9.380 | 9.060 | 9.270 | 91,139 | +0.14(+1.53%) |
Mar 14, 2017 | 9.270 | 9.270 | 9.010 | 9.130 | 100,783 | -0.20(-2.14%) |
Mar 13, 2017 | 9.330 | 9.505 | 9.220 | 9.330 | 77,182 | +0.00(+0.00%) |
Mar 10, 2017 | 9.450 | 9.520 | 9.090 | 9.330 | 182,900 | -0.05(-0.53%) |
Mar 09, 2017 | 9.400 | 9.500 | 9.200 | 9.380 | 72,537 | +0.00(+0.00%) |
Mar 08, 2017 | 9.440 | 9.587 | 9.270 | 9.380 | 118,457 | +0.09(+0.97%) |
Mar 07, 2017 | 9.570 | 9.660 | 9.220 | 9.290 | 121,709 | -0.24(-2.52%) |
Mar 06, 2017 | 9.580 | 9.700 | 9.450 | 9.530 | 73,876 | -0.07(-0.73%) |
Mar 03, 2017 | 9.800 | 9.950 | 9.510 | 9.600 | 84,007 | -0.16(-1.64%) |
Mar 02, 2017 | 9.910 | 10.25 | 9.541 | 9.760 | 193,798 | -0.15(-1.51%) |
Mar 01, 2017 | 9.890 | 9.950 | 9.595 | 9.910 | 123,867 | +0.23(+2.38%) |
Feb 28, 2017 | 9.670 | 9.890 | 9.400 | 9.680 | 145,666 | -0.03(-0.31%) |
Feb 27, 2017 | 9.070 | 9.750 | 9.070 | 9.710 | 220,392 | +0.62(+6.82%) |
Feb 24, 2017 | 9.190 | 9.240 | 9.010 | 9.090 | 91,444 | -0.10(-1.09%) |
Feb 23, 2017 | 9.250 | 9.410 | 9.090 | 9.190 | 113,301 | -0.17(-1.82%) |
Feb 22, 2017 | 9.540 | 9.540 | 9.260 | 9.360 | 147,966 | -0.19(-1.99%) |
Feb 21, 2017 | 9.660 | 9.660 | 9.422 | 9.550 | 110,932 | -0.01(-0.10%) |
Feb 17, 2017 | 9.560 | 9.560 | 9.560 | 0 | -0.08(-0.83%) | |
Feb 16, 2017 | 9.960 | 10.00 | 9.470 | 9.640 | 104,803 | -0.31(-3.12%) |
Feb 15, 2017 | 9.750 | 9.960 | 9.660 | 9.950 | 98,561 | +0.17(+1.74%) |
Feb 14, 2017 | 9.620 | 9.890 | 9.510 | 9.780 | 192,795 | +0.18(+1.87%) |
Feb 13, 2017 | 9.530 | 9.730 | 9.415 | 9.600 | 113,277 | +0.12(+1.27%) |
Feb 10, 2017 | 9.530 | 9.750 | 9.425 | 9.480 | 171,111 | -0.04(-0.42%) |
Feb 09, 2017 | 9.330 | 9.740 | 9.330 | 9.520 | 230,501 | +0.23(+2.48%) |
Feb 08, 2017 | 9.440 | 9.595 | 9.220 | 9.290 | 102,398 | -0.21(-2.21%) |
Feb 07, 2017 | 9.810 | 9.890 | 9.420 | 9.500 | 118,120 | -0.31(-3.16%) |
Feb 06, 2017 | 9.750 | 9.875 | 9.670 | 9.810 | 82,993 | +0.04(+0.41%) |
Feb 03, 2017 | 9.540 | 9.820 | 9.500 | 9.770 | 153,453 | +0.33(+3.50%) |
Feb 02, 2017 | 9.460 | 9.590 | 9.250 | 9.440 | 132,864 | -0.01(-0.11%) |
Feb 01, 2017 | 9.950 | 10.15 | 9.290 | 9.450 | 284,930 | -0.44(-4.45%) |
Jan 31, 2017 | 10.31 | 10.35 | 9.635 | 9.890 | 492,307 | +0.48(+5.10%) |
Jan 30, 2017 | 9.850 | 9.880 | 9.350 | 9.410 | 121,722 | -0.51(-5.14%) |
Jan 27, 2017 | 9.890 | 9.990 | 9.751 | 9.920 | 94,743 | +0.03(+0.30%) |
Jan 26, 2017 | 10.09 | 10.16 | 9.850 | 9.890 | 71,544 | -0.20(-1.98%) |
Jan 25, 2017 | 9.920 | 10.28 | 9.810 | 10.09 | 92,603 | +0.27(+2.75%) |
Jan 24, 2017 | 9.870 | 9.910 | 9.520 | 9.820 | 151,831 | -0.03(-0.30%) |
Jan 23, 2017 | 10.11 | 10.16 | 9.810 | 9.850 | 143,846 | -0.30(-2.96%) |
Jan 20, 2017 | 10.26 | 10.33 | 10.12 | 10.15 | 70,272 | -0.11(-1.07%) |
Jan 19, 2017 | 10.44 | 10.48 | 10.15 | 10.26 | 112,203 | -0.22(-2.10%) |
Jan 18, 2017 | 10.54 | 10.69 | 10.40 | 10.48 | 109,148 | -0.03(-0.29%) |
Jan 17, 2017 | 10.86 | 10.86 | 10.45 | 10.51 | 110,915 | -0.43(-3.93%) |
Jan 13, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.15(+1.39%) | |
Jan 12, 2017 | 10.73 | 11.02 | 10.56 | 10.79 | 157,991 | -0.02(-0.19%) |
Jan 11, 2017 | 10.99 | 11.02 | 10.63 | 10.81 | 169,837 | -0.14(-1.28%) |
Jan 10, 2017 | 10.94 | 11.00 | 10.76 | 10.95 | 141,874 | -0.05(-0.45%) |
Jan 09, 2017 | 11.07 | 11.11 | 10.88 | 11.00 | 130,930 | -0.11(-0.99%) |
Jan 06, 2017 | 10.82 | 11.18 | 10.82 | 11.11 | 199,958 | +0.32(+2.97%) |
Jan 05, 2017 | 10.87 | 10.92 | 10.43 | 10.79 | 230,787 | -0.20(-1.82%) |
Jan 04, 2017 | 10.01 | 11.12 | 10.01 | 10.99 | 466,654 | +0.98(+9.79%) |
Jan 03, 2017 | 10.10 | 10.16 | 9.894 | 10.01 | 204,154 | +0.11(+1.11%) |
Dec 30, 2016 | 9.900 | 9.900 | 9.900 | 0 | -0.08(-0.80%) | |
Dec 29, 2016 | 9.850 | 10.10 | 9.850 | 9.980 | 141,901 | +0.13(+1.32%) |
Dec 28, 2016 | 9.970 | 10.14 | 9.780 | 9.850 | 175,171 | -0.11(-1.10%) |
Dec 27, 2016 | 10.13 | 10.24 | 9.930 | 9.960 | 183,963 | -0.21(-2.06%) |
Dec 23, 2016 | 10.17 | 10.17 | 10.17 | 0 | +0.42(+4.31%) | |
Dec 22, 2016 | 9.880 | 9.990 | 9.650 | 9.750 | 151,998 | -0.11(-1.12%) |
Dec 21, 2016 | 10.00 | 10.06 | 9.780 | 9.860 | 200,465 | -0.23(-2.28%) |
Dec 20, 2016 | 10.00 | 10.26 | 9.945 | 10.09 | 183,817 | +0.09(+0.90%) |
Dec 19, 2016 | 9.750 | 10.39 | 9.750 | 10.00 | 343,931 | +0.24(+2.46%) |
Dec 16, 2016 | 9.440 | 10.45 | 9.400 | 9.760 | 872,523 | +0.56(+6.09%) |
Dec 15, 2016 | 9.010 | 9.240 | 8.860 | 9.200 | 402,119 | +0.21(+2.34%) |
Dec 14, 2016 | 9.200 | 9.380 | 8.917 | 8.990 | 279,646 | -0.23(-2.49%) |
Dec 13, 2016 | 9.520 | 9.710 | 9.183 | 9.220 | 212,846 | -0.22(-2.33%) |
Dec 12, 2016 | 9.820 | 9.890 | 9.400 | 9.440 | 187,094 | -0.35(-3.58%) |
Dec 09, 2016 | 9.780 | 10.13 | 9.740 | 9.790 | 251,257 | +0.10(+1.03%) |
Dec 08, 2016 | 9.750 | 9.800 | 9.410 | 9.690 | 279,075 | -0.09(-0.92%) |
Dec 07, 2016 | 10.27 | 10.45 | 9.660 | 9.780 | 427,575 | -0.64(-6.14%) |
Dec 06, 2016 | 10.47 | 10.51 | 10.20 | 10.42 | 233,113 | -0.03(-0.29%) |
Dec 05, 2016 | 10.44 | 10.77 | 10.39 | 10.45 | 199,704 | +0.13(+1.26%) |
Dec 02, 2016 | 9.930 | 10.45 | 9.930 | 10.32 | 173,949 | +0.38(+3.82%) |
Dec 01, 2016 | 10.08 | 10.20 | 9.720 | 9.940 | 216,591 | -0.05(-0.50%) |
Nov 30, 2016 | 10.44 | 10.45 | 9.990 | 9.990 | 229,474 | -0.30(-2.92%) |
Nov 29, 2016 | 10.50 | 10.64 | 10.26 | 10.29 | 162,180 | -0.16(-1.53%) |
Nov 28, 2016 | 11.04 | 11.04 | 10.41 | 10.45 | 203,111 | -0.45(-4.13%) |
Nov 25, 2016 | 11.13 | 11.23 | 10.67 | 10.90 | 92,498 | -0.16(-1.45%) |
Nov 23, 2016 | 11.06 | 11.06 | 11.06 | 0 | +0.19(+1.75%) | |
Nov 22, 2016 | 11.54 | 11.56 | 10.72 | 10.87 | 333,778 | -0.62(-5.40%) |
Nov 21, 2016 | 11.52 | 11.69 | 11.39 | 11.49 | 135,818 | -0.14(-1.20%) |
Nov 18, 2016 | 11.81 | 11.87 | 11.42 | 11.63 | 298,039 | -0.15(-1.27%) |
Nov 17, 2016 | 11.85 | 11.87 | 11.62 | 11.78 | 201,713 | -0.04(-0.34%) |
Nov 16, 2016 | 12.34 | 12.46 | 11.76 | 11.82 | 183,075 | -0.59(-4.75%) |
Nov 15, 2016 | 12.30 | 12.52 | 12.01 | 12.41 | 228,201 | +0.05(+0.40%) |
Nov 14, 2016 | 12.43 | 12.54 | 12.14 | 12.36 | 274,445 | +0.03(+0.24%) |
Nov 11, 2016 | 12.75 | 13.02 | 11.85 | 12.33 | 673,935 | -0.66(-5.08%) |
Nov 10, 2016 | 11.80 | 13.77 | 11.56 | 12.99 | 971,550 | +1.59(+13.95%) |
Nov 09, 2016 | 10.78 | 11.50 | 10.71 | 11.40 | 461,340 | +0.81(+7.65%) |
Nov 08, 2016 | 10.76 | 10.97 | 10.50 | 10.59 | 224,426 | -0.21(-1.94%) |
Nov 07, 2016 | 10.72 | 10.95 | 10.60 | 10.80 | 340,323 | +0.38(+3.65%) |
Nov 04, 2016 | 10.19 | 10.58 | 10.19 | 10.42 | 219,113 | +0.23(+2.26%) |
Nov 03, 2016 | 10.45 | 10.68 | 10.14 | 10.19 | 240,416 | -0.37(-3.50%) |
Nov 02, 2016 | 11.00 | 11.01 | 10.41 | 10.56 | 307,406 | -0.54(-4.86%) |