Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.720 | 10.68 | 9.420 | 9.850 | 47,944 | +0.06(+0.61%) |
Oct 30, 2017 | 10.26 | 9.100 | 9.790 | 67,940 | -0.21(-2.10%) | |
Oct 27, 2017 | 9.750 | 10.08 | 9.750 | 10.00 | 87,023 | +0.25(+2.56%) |
Oct 26, 2017 | 9.180 | 9.760 | 9.080 | 9.750 | 53,777 | +0.45(+4.84%) |
Oct 25, 2017 | 9.000 | 9.310 | 9.000 | 9.300 | 97,285 | +0.50(+5.68%) |
Oct 24, 2017 | 8.610 | 8.826 | 8.260 | 8.800 | 29,827 | +0.05(+0.57%) |
Oct 23, 2017 | 8.350 | 8.760 | 8.140 | 8.750 | 34,775 | +0.09(+1.04%) |
Oct 20, 2017 | 7.490 | 8.660 | 7.490 | 8.660 | 128,342 | +1.08(+14.32%) |
Oct 19, 2017 | 7.510 | 7.690 | 7.080 | 7.575 | 21,243 | -0.09(-1.24%) |
Oct 18, 2017 | 7.450 | 7.990 | 7.050 | 7.670 | 37,387 | +0.17(+2.27%) |
Oct 17, 2017 | 7.390 | 7.500 | 7.110 | 7.500 | 6,737 | -0.05(-0.66%) |
Oct 16, 2017 | 7.500 | 7.690 | 7.135 | 7.550 | 114,473 | -0.18(-2.33%) |
Oct 13, 2017 | 7.500 | 7.862 | 7.500 | 7.730 | 37,879 | +0.20(+2.66%) |
Oct 12, 2017 | 8.080 | 8.080 | 7.530 | 7.530 | 82,294 | -0.62(-7.61%) |
Oct 11, 2017 | 8.191 | 8.325 | 7.880 | 8.150 | 36,710 | -0.01(-0.12%) |
Oct 10, 2017 | 8.320 | 8.415 | 8.150 | 8.160 | 5,698 | -0.10(-1.21%) |
Oct 09, 2017 | 8.170 | 8.470 | 8.135 | 8.260 | 44,056 | -0.09(-1.08%) |
Oct 06, 2017 | 8.150 | 8.350 | 8.000 | 8.350 | 27,163 | +0.28(+3.41%) |
Oct 05, 2017 | 7.800 | 8.150 | 7.800 | 8.075 | 36,071 | +0.21(+2.74%) |
Oct 04, 2017 | 7.660 | 7.900 | 7.650 | 7.860 | 10,980 | +0.26(+3.42%) |
Oct 03, 2017 | 7.500 | 7.930 | 7.360 | 7.600 | 40,798 | +0.10(+1.33%) |
Oct 02, 2017 | 7.390 | 7.690 | 7.390 | 7.500 | 16,368 | +0.11(+1.49%) |
Sep 29, 2017 | 7.100 | 7.390 | 6.650 | 7.390 | 2,478 | +0.19(+2.71%) |
Sep 28, 2017 | 7.130 | 7.251 | 7.005 | 7.195 | 13,994 | +0.11(+1.55%) |
Sep 27, 2017 | 7.180 | 7.299 | 7.085 | 7.085 | 2,432 | +0.04(+0.50%) |
Sep 26, 2017 | 7.160 | 7.240 | 6.666 | 7.050 | 6,793 | -0.11(-1.54%) |
Sep 25, 2017 | 6.970 | 7.300 | 6.644 | 7.160 | 2,715 | +0.15(+2.14%) |
Sep 22, 2017 | 6.530 | 7.100 | 6.530 | 7.010 | 5,520 | -0.05(-0.71%) |
Sep 21, 2017 | 7.500 | 7.500 | 6.980 | 7.060 | 6,786 | -0.28(-3.81%) |
Sep 20, 2017 | 7.876 | 7.876 | 7.340 | 7.340 | 6,228 | -0.28(-3.67%) |
Sep 19, 2017 | 8.003 | 8.003 | 7.475 | 7.620 | 8,383 | +0.09(+1.20%) |
Sep 18, 2017 | 7.430 | 8.022 | 7.430 | 7.530 | 29,984 | +0.28(+3.86%) |
Sep 15, 2017 | 7.890 | 8.220 | 7.250 | 7.250 | 57,306 | -0.55(-7.05%) |
Sep 14, 2017 | 7.820 | 8.300 | 7.640 | 7.800 | 30,661 | -0.19(-2.38%) |
Sep 13, 2017 | 7.670 | 8.250 | 7.520 | 7.990 | 12,729 | -0.26(-3.15%) |
Sep 12, 2017 | 7.950 | 8.350 | 7.470 | 8.250 | 17,750 | +0.50(+6.45%) |
Sep 11, 2017 | 7.670 | 8.210 | 7.470 | 7.750 | 13,575 | +0.13(+1.71%) |
Sep 08, 2017 | 7.740 | 7.890 | 7.260 | 7.620 | 15,586 | -0.16(-2.06%) |
Sep 07, 2017 | 8.250 | 8.280 | 7.680 | 7.780 | 22,049 | -0.29(-3.59%) |
Sep 06, 2017 | 7.390 | 8.410 | 7.290 | 8.070 | 41,563 | +0.77(+10.55%) |
Sep 05, 2017 | 7.250 | 7.300 | 7.110 | 7.300 | 13,272 | +0.00(+0.00%) |
Sep 01, 2017 | 7.340 | 7.500 | 6.970 | 7.300 | 9,436 | +0.02(+0.27%) |
Aug 31, 2017 | 7.180 | 7.735 | 7.110 | 7.280 | 49,769 | +0.15(+2.10%) |
Aug 30, 2017 | 7.290 | 7.480 | 7.087 | 7.130 | 32,210 | -0.19(-2.60%) |
Aug 29, 2017 | 7.370 | 7.625 | 7.185 | 7.320 | 13,330 | -0.10(-1.35%) |
Aug 28, 2017 | 7.500 | 7.780 | 7.040 | 7.420 | 40,034 | -0.04(-0.54%) |
Aug 25, 2017 | 6.980 | 7.460 | 6.980 | 7.460 | 64,787 | +0.68(+10.03%) |
Aug 24, 2017 | 6.140 | 6.830 | 6.140 | 6.780 | 175,452 | +0.74(+12.25%) |
Aug 23, 2017 | 6.212 | 6.305 | 5.921 | 6.040 | 27,249 | -0.27(-4.28%) |
Aug 22, 2017 | 6.000 | 6.310 | 6.000 | 6.310 | 13,224 | +0.10(+1.61%) |
Aug 21, 2017 | 6.160 | 6.380 | 5.750 | 6.210 | 44,171 | +0.04(+0.65%) |
Aug 18, 2017 | 6.240 | 6.270 | 6.020 | 6.170 | 15,298 | -0.07(-1.12%) |
Aug 17, 2017 | 6.400 | 6.710 | 6.100 | 6.240 | 42,336 | -0.19(-2.95%) |
Aug 16, 2017 | 6.390 | 6.680 | 6.150 | 6.430 | 12,650 | +0.03(+0.47%) |
Aug 15, 2017 | 6.390 | 6.735 | 6.010 | 6.400 | 49,428 | +0.00(+0.00%) |
Aug 14, 2017 | 6.530 | 6.775 | 6.260 | 6.400 | 21,458 | -0.16(-2.44%) |
Aug 11, 2017 | 6.350 | 6.920 | 6.350 | 6.560 | 9,061 | +0.08(+1.23%) |
Aug 10, 2017 | 7.110 | 7.110 | 6.367 | 6.480 | 42,094 | -0.65(-9.12%) |
Aug 09, 2017 | 7.050 | 7.510 | 6.640 | 7.130 | 34,424 | +0.02(+0.28%) |
Aug 08, 2017 | 7.210 | 7.300 | 7.011 | 7.110 | 41,216 | -0.16(-2.20%) |
Aug 07, 2017 | 7.321 | 7.710 | 7.190 | 7.270 | 71,605 | -0.32(-4.22%) |
Aug 04, 2017 | 7.630 | 7.770 | 7.500 | 7.590 | 51,558 | -0.05(-0.65%) |
Aug 03, 2017 | 7.980 | 8.020 | 7.600 | 7.640 | 17,742 | -0.35(-4.38%) |
Aug 02, 2017 | 8.170 | 8.280 | 7.840 | 7.990 | 24,638 | -0.14(-1.72%) |
Aug 01, 2017 | 7.980 | 8.230 | 7.800 | 8.130 | 25,899 | +0.13(+1.63%) |
Jul 31, 2017 | 8.050 | 8.050 | 7.700 | 8.000 | 44,125 | -0.05(-0.62%) |
Jul 28, 2017 | 7.990 | 8.400 | 7.990 | 8.050 | 18,676 | +0.02(+0.25%) |
Jul 27, 2017 | 8.140 | 8.200 | 7.960 | 8.030 | 22,714 | -0.10(-1.23%) |
Jul 26, 2017 | 8.260 | 8.580 | 7.930 | 8.130 | 17,557 | -0.13(-1.57%) |
Jul 25, 2017 | 8.400 | 8.490 | 7.650 | 8.260 | 67,315 | -0.13(-1.55%) |
Jul 24, 2017 | 8.530 | 9.120 | 8.250 | 8.390 | 69,983 | -0.13(-1.53%) |
Jul 21, 2017 | 8.670 | 8.700 | 8.160 | 8.520 | 108,586 | -0.15(-1.73%) |
Jul 20, 2017 | 8.750 | 8.820 | 8.560 | 8.670 | 15,670 | +0.00(+0.00%) |
Jul 19, 2017 | 9.240 | 9.240 | 8.660 | 8.670 | 27,297 | -0.45(-4.93%) |
Jul 18, 2017 | 9.070 | 9.620 | 8.620 | 9.120 | 39,446 | -0.01(-0.11%) |
Jul 17, 2017 | 9.070 | 9.250 | 8.774 | 9.130 | 30,944 | +0.14(+1.56%) |
Jul 14, 2017 | 8.670 | 9.210 | 8.670 | 8.990 | 4,337 | +0.32(+3.69%) |
Jul 13, 2017 | 8.821 | 8.910 | 8.650 | 8.670 | 6,576 | -0.14(-1.59%) |
Jul 12, 2017 | 8.660 | 9.110 | 8.610 | 8.810 | 24,968 | +0.20(+2.32%) |
Jul 11, 2017 | 8.680 | 9.020 | 8.600 | 8.610 | 10,870 | -0.08(-0.92%) |
Jul 10, 2017 | 9.200 | 9.340 | 8.510 | 8.690 | 96,053 | -0.51(-5.54%) |
Jul 07, 2017 | 9.220 | 9.300 | 9.200 | 9.200 | 1,483 | +0.00(+0.00%) |
Jul 06, 2017 | 9.210 | 9.520 | 9.200 | 9.200 | 13,999 | -0.01(-0.11%) |
Jul 05, 2017 | 9.210 | 9.320 | 9.200 | 9.210 | 9,483 | +0.00(+0.00%) |
Jul 03, 2017 | 9.390 | 9.670 | 9.210 | 9.210 | 11,063 | -0.13(-1.39%) |
Jun 30, 2017 | 9.450 | 9.500 | 9.200 | 9.340 | 41,330 | -0.06(-0.64%) |
Jun 29, 2017 | 9.640 | 9.670 | 9.290 | 9.400 | 23,193 | -0.25(-2.59%) |
Jun 28, 2017 | 9.620 | 9.950 | 9.584 | 9.650 | 23,029 | +0.09(+0.94%) |
Jun 27, 2017 | 9.200 | 9.780 | 9.200 | 9.560 | 31,800 | +0.36(+3.91%) |
Jun 26, 2017 | 9.930 | 10.48 | 9.180 | 9.200 | 69,537 | -0.68(-6.88%) |
Jun 23, 2017 | 10.24 | 10.33 | 9.760 | 9.880 | 38,500 | -0.39(-3.80%) |
Jun 22, 2017 | 10.28 | 10.92 | 9.590 | 10.27 | 29,837 | -0.01(-0.10%) |
Jun 21, 2017 | 10.90 | 10.91 | 10.00 | 10.28 | 27,241 | -0.08(-0.77%) |
Jun 20, 2017 | 11.10 | 11.24 | 9.960 | 10.36 | 43,614 | -0.77(-6.92%) |
Jun 19, 2017 | 11.25 | 11.25 | 10.97 | 11.13 | 38,405 | -0.09(-0.80%) |
Jun 16, 2017 | 11.10 | 11.39 | 10.48 | 11.22 | 48,674 | +0.12(+1.08%) |
Jun 15, 2017 | 10.94 | 11.51 | 10.33 | 11.10 | 44,213 | +0.07(+0.63%) |
Jun 14, 2017 | 10.90 | 11.19 | 10.35 | 11.03 | 54,454 | +0.14(+1.29%) |
Jun 13, 2017 | 10.29 | 11.00 | 10.27 | 10.89 | 48,611 | +0.63(+6.14%) |
Jun 12, 2017 | 10.42 | 10.89 | 10.09 | 10.26 | 16,025 | -0.20(-1.91%) |
Jun 09, 2017 | 10.35 | 10.61 | 10.06 | 10.46 | 28,092 | +0.11(+1.06%) |
Jun 08, 2017 | 10.09 | 10.36 | 10.06 | 10.35 | 6,332 | +0.13(+1.27%) |
Jun 07, 2017 | 10.18 | 10.58 | 10.11 | 10.22 | 23,078 | -0.07(-0.68%) |
Jun 06, 2017 | 10.25 | 10.70 | 10.15 | 10.29 | 15,298 | -0.02(-0.19%) |
Jun 05, 2017 | 10.45 | 10.52 | 10.15 | 10.31 | 40,965 | -0.39(-3.64%) |
Jun 02, 2017 | 9.960 | 11.00 | 9.820 | 10.70 | 302,878 | +0.73(+7.32%) |
Jun 01, 2017 | 10.20 | 10.25 | 9.690 | 9.970 | 49,774 | -0.19(-1.87%) |
May 31, 2017 | 9.814 | 10.46 | 9.340 | 10.16 | 130,272 | +0.51(+5.28%) |
May 30, 2017 | 9.050 | 10.50 | 9.050 | 9.650 | 73,187 | +0.37(+3.99%) |
May 26, 2017 | 9.210 | 9.620 | 9.000 | 9.280 | 31,638 | +0.02(+0.22%) |
May 25, 2017 | 9.600 | 9.977 | 8.920 | 9.260 | 37,470 | -0.32(-3.34%) |
May 24, 2017 | 8.740 | 9.770 | 8.740 | 9.580 | 80,467 | +0.85(+9.74%) |
May 23, 2017 | 8.820 | 9.025 | 8.661 | 8.730 | 17,437 | -0.11(-1.24%) |
May 22, 2017 | 8.440 | 9.060 | 8.070 | 8.840 | 35,235 | +0.40(+4.74%) |
May 19, 2017 | 8.080 | 8.500 | 8.080 | 8.440 | 70,433 | +0.35(+4.33%) |
May 18, 2017 | 8.120 | 8.300 | 8.010 | 8.090 | 13,206 | -0.08(-0.98%) |
May 17, 2017 | 8.510 | 8.770 | 8.110 | 8.170 | 136,942 | -0.41(-4.78%) |
May 16, 2017 | 9.390 | 9.550 | 8.550 | 8.580 | 69,175 | -0.53(-5.82%) |
May 15, 2017 | 9.770 | 9.840 | 9.030 | 9.110 | 51,024 | -0.62(-6.37%) |
May 12, 2017 | 10.14 | 10.19 | 9.730 | 9.730 | 16,345 | -0.55(-5.35%) |
May 11, 2017 | 10.46 | 10.85 | 10.17 | 10.28 | 97,858 | -0.17(-1.63%) |
May 10, 2017 | 10.99 | 11.07 | 10.45 | 10.45 | 58,870 | -0.53(-4.83%) |
May 09, 2017 | 10.07 | 11.55 | 10.07 | 10.98 | 37,516 | +0.38(+3.58%) |
May 08, 2017 | 10.78 | 10.91 | 10.31 | 10.60 | 17,443 | -0.26(-2.39%) |
May 05, 2017 | 11.21 | 11.27 | 10.76 | 10.86 | 6,341 | -0.36(-3.21%) |
May 04, 2017 | 10.01 | 11.72 | 9.738 | 11.22 | 89,324 | +0.67(+6.35%) |
May 03, 2017 | 10.80 | 10.80 | 10.13 | 10.55 | 10,301 | -0.13(-1.22%) |
May 02, 2017 | 10.86 | 11.38 | 10.54 | 10.68 | 16,990 | -0.13(-1.20%) |
May 01, 2017 | 10.83 | 11.24 | 10.75 | 10.81 | 17,263 | +0.03(+0.28%) |
Apr 28, 2017 | 11.31 | 11.38 | 10.39 | 10.78 | 24,021 | -0.46(-4.09%) |
Apr 27, 2017 | 11.89 | 11.89 | 11.24 | 11.24 | 20,130 | -0.61(-5.15%) |
Apr 26, 2017 | 11.01 | 12.99 | 10.81 | 11.85 | 60,196 | +0.97(+8.92%) |
Apr 25, 2017 | 10.05 | 11.05 | 9.640 | 10.88 | 26,256 | +0.81(+8.04%) |
Apr 24, 2017 | 9.840 | 10.32 | 9.840 | 10.07 | 17,108 | +0.11(+1.10%) |
Apr 21, 2017 | 9.920 | 10.34 | 9.860 | 9.960 | 16,536 | +0.06(+0.61%) |
Apr 20, 2017 | 9.950 | 10.21 | 9.790 | 9.900 | 9,860 | +0.11(+1.12%) |
Apr 19, 2017 | 10.02 | 10.02 | 9.630 | 9.790 | 9,637 | -0.12(-1.21%) |
Apr 18, 2017 | 10.01 | 10.58 | 9.870 | 9.910 | 44,220 | -0.13(-1.29%) |
Apr 17, 2017 | 10.16 | 10.20 | 9.510 | 10.04 | 37,249 | +0.21(+2.14%) |
Apr 13, 2017 | 10.20 | 10.20 | 9.440 | 9.830 | 18,816 | -0.39(-3.82%) |
Apr 12, 2017 | 10.86 | 10.86 | 10.16 | 10.22 | 8,386 | -0.66(-6.07%) |
Apr 11, 2017 | 10.47 | 11.20 | 10.47 | 10.88 | 28,786 | +0.23(+2.16%) |
Apr 10, 2017 | 9.750 | 10.86 | 9.750 | 10.65 | 61,555 | +0.98(+10.13%) |
Apr 07, 2017 | 9.910 | 10.17 | 9.370 | 9.670 | 37,750 | -0.10(-1.02%) |
Apr 06, 2017 | 9.480 | 9.900 | 9.404 | 9.770 | 40,738 | +0.28(+2.95%) |
Apr 05, 2017 | 9.330 | 10.19 | 9.330 | 9.490 | 73,633 | +0.24(+2.59%) |
Apr 04, 2017 | 9.730 | 9.995 | 9.250 | 9.250 | 75,429 | -0.38(-3.95%) |
Apr 03, 2017 | 9.730 | 10.25 | 9.630 | 9.630 | 57,128 | -0.04(-0.41%) |
Mar 31, 2017 | 9.650 | 9.870 | 9.580 | 9.670 | 31,903 | -0.05(-0.51%) |
Mar 30, 2017 | 9.980 | 10.00 | 9.640 | 9.720 | 15,833 | -0.01(-0.10%) |
Mar 29, 2017 | 9.450 | 9.790 | 9.450 | 9.730 | 6,401 | +0.31(+3.29%) |
Mar 28, 2017 | 9.210 | 9.520 | 9.100 | 9.420 | 6,500 | +0.23(+2.50%) |
Mar 27, 2017 | 9.510 | 9.650 | 9.140 | 9.190 | 28,544 | -0.60(-6.13%) |
Mar 24, 2017 | 9.900 | 9.900 | 9.600 | 9.790 | 3,619 | -0.09(-0.91%) |
Mar 23, 2017 | 9.443 | 10.01 | 9.443 | 9.880 | 13,566 | +0.53(+5.67%) |
Mar 22, 2017 | 9.710 | 9.790 | 9.320 | 9.350 | 13,960 | -0.35(-3.61%) |
Mar 21, 2017 | 10.35 | 10.36 | 9.690 | 9.700 | 25,232 | -0.67(-6.46%) |
Mar 20, 2017 | 10.41 | 10.41 | 10.31 | 10.37 | 2,945 | -0.13(-1.24%) |
Mar 17, 2017 | 10.73 | 10.73 | 10.41 | 10.50 | 29,993 | -0.24(-2.23%) |
Mar 16, 2017 | 10.71 | 10.93 | 10.67 | 10.74 | 5,391 | +0.08(+0.75%) |
Mar 15, 2017 | 10.65 | 10.83 | 10.65 | 10.66 | 2,809 | -0.17(-1.57%) |
Mar 14, 2017 | 10.66 | 11.01 | 10.63 | 10.83 | 4,156 | +0.11(+1.03%) |
Mar 13, 2017 | 10.72 | 10.81 | 10.65 | 10.72 | 5,883 | +0.00(+0.00%) |
Mar 10, 2017 | 10.63 | 10.94 | 10.59 | 10.72 | 8,622 | +0.06(+0.56%) |
Mar 09, 2017 | 10.57 | 10.79 | 10.54 | 10.66 | 5,344 | +0.10(+0.95%) |
Mar 08, 2017 | 10.48 | 10.71 | 10.12 | 10.56 | 15,606 | +0.00(+0.00%) |
Mar 07, 2017 | 10.26 | 10.75 | 9.670 | 10.56 | 26,739 | +0.20(+1.93%) |
Mar 06, 2017 | 10.94 | 10.99 | 10.29 | 10.36 | 13,821 | -0.73(-6.58%) |
Mar 03, 2017 | 11.16 | 11.16 | 11.02 | 11.09 | 13,324 | -0.15(-1.33%) |
Mar 02, 2017 | 11.16 | 11.29 | 11.15 | 11.24 | 5,956 | +0.09(+0.81%) |
Mar 01, 2017 | 11.17 | 11.30 | 10.95 | 11.15 | 10,356 | +0.00(+0.00%) |
Feb 28, 2017 | 10.97 | 11.30 | 10.97 | 11.15 | 13,737 | +0.08(+0.72%) |
Feb 27, 2017 | 11.16 | 11.20 | 10.84 | 11.07 | 13,864 | -0.44(-3.82%) |
Feb 24, 2017 | 11.51 | 11.55 | 11.50 | 11.51 | 4,907 | -0.01(-0.09%) |
Feb 23, 2017 | 11.50 | 11.58 | 11.50 | 11.52 | 3,139 | +0.02(+0.17%) |
Feb 22, 2017 | 11.53 | 11.65 | 11.46 | 11.50 | 29,627 | -0.03(-0.26%) |
Feb 21, 2017 | 11.50 | 11.56 | 11.44 | 11.53 | 13,252 | +0.13(+1.14%) |
Feb 17, 2017 | 11.40 | 11.40 | 11.40 | 0 | +0.17(+1.51%) | |
Feb 16, 2017 | 11.47 | 11.50 | 11.20 | 11.23 | 15,818 | -0.26(-2.26%) |
Feb 15, 2017 | 11.40 | 11.49 | 11.40 | 11.49 | 11,973 | +0.07(+0.61%) |
Feb 14, 2017 | 11.55 | 11.56 | 11.37 | 11.42 | 8,938 | -0.04(-0.35%) |
Feb 13, 2017 | 11.29 | 11.67 | 11.29 | 11.46 | 30,731 | +0.11(+0.97%) |
Feb 10, 2017 | 11.09 | 11.49 | 11.09 | 11.35 | 6,956 | +0.15(+1.34%) |
Feb 09, 2017 | 11.50 | 11.99 | 11.04 | 11.20 | 28,498 | -0.41(-3.53%) |
Feb 08, 2017 | 11.93 | 11.93 | 11.50 | 11.61 | 20,551 | -0.38(-3.17%) |
Feb 07, 2017 | 11.89 | 12.00 | 11.39 | 11.99 | 15,468 | +0.14(+1.18%) |
Feb 06, 2017 | 12.13 | 12.42 | 11.83 | 11.85 | 14,056 | -0.36(-2.95%) |
Feb 03, 2017 | 12.14 | 12.57 | 12.09 | 12.21 | 15,916 | +0.05(+0.41%) |
Feb 02, 2017 | 11.81 | 12.40 | 11.80 | 12.16 | 8,876 | +0.38(+3.23%) |
Feb 01, 2017 | 11.64 | 11.99 | 11.57 | 11.78 | 16,506 | +0.24(+2.08%) |
Jan 31, 2017 | 11.61 | 11.80 | 11.38 | 11.54 | 15,616 | -0.17(-1.45%) |
Jan 30, 2017 | 11.37 | 11.72 | 11.11 | 11.71 | 43,339 | +0.35(+3.08%) |
Jan 27, 2017 | 11.94 | 12.08 | 11.23 | 11.36 | 26,327 | -0.58(-4.86%) |
Jan 26, 2017 | 11.95 | 12.07 | 11.91 | 11.94 | 39,779 | +0.18(+1.53%) |
Jan 25, 2017 | 11.79 | 12.00 | 11.75 | 11.76 | 7,516 | -0.04(-0.34%) |
Jan 24, 2017 | 12.05 | 12.27 | 11.73 | 11.80 | 17,880 | -0.35(-2.88%) |
Jan 23, 2017 | 12.40 | 12.60 | 12.08 | 12.15 | 12,409 | -0.27(-2.17%) |
Jan 20, 2017 | 12.35 | 12.91 | 12.20 | 12.42 | 17,483 | +0.07(+0.57%) |
Jan 19, 2017 | 12.41 | 12.60 | 12.19 | 12.35 | 30,433 | +0.04(+0.32%) |
Jan 18, 2017 | 12.74 | 12.74 | 12.28 | 12.31 | 9,129 | -0.46(-3.60%) |
Jan 17, 2017 | 12.77 | 12.88 | 12.32 | 12.77 | 32,059 | -0.28(-2.15%) |
Jan 13, 2017 | 13.05 | 13.05 | 13.05 | 0 | -0.19(-1.44%) | |
Jan 12, 2017 | 13.11 | 13.35 | 13.04 | 13.24 | 29,840 | +0.14(+1.07%) |
Jan 11, 2017 | 12.70 | 13.13 | 12.70 | 13.10 | 30,782 | +0.37(+2.91%) |
Jan 10, 2017 | 13.02 | 13.04 | 12.46 | 12.73 | 10,084 | -0.24(-1.85%) |
Jan 09, 2017 | 13.49 | 13.58 | 12.95 | 12.97 | 16,076 | -0.54(-4.00%) |
Jan 06, 2017 | 13.53 | 13.81 | 13.45 | 13.51 | 8,893 | -0.20(-1.46%) |
Jan 05, 2017 | 13.12 | 13.87 | 12.96 | 13.71 | 18,985 | +0.51(+3.86%) |
Jan 04, 2017 | 12.60 | 13.46 | 12.26 | 13.20 | 22,981 | +0.39(+3.04%) |
Jan 03, 2017 | 13.15 | 13.56 | 12.75 | 12.81 | 18,486 | -0.37(-2.81%) |
Dec 30, 2016 | 13.18 | 13.18 | 13.18 | 0 | +0.07(+0.53%) | |
Dec 29, 2016 | 13.12 | 13.16 | 12.50 | 13.11 | 34,996 | +0.00(+0.00%) |
Dec 28, 2016 | 13.50 | 13.92 | 13.04 | 13.11 | 12,108 | -0.41(-3.03%) |
Dec 27, 2016 | 13.50 | 13.68 | 13.38 | 13.52 | 15,385 | -0.05(-0.37%) |
Dec 23, 2016 | 13.57 | 13.57 | 13.57 | 0 | +0.06(+0.48%) | |
Dec 22, 2016 | 13.41 | 13.58 | 13.31 | 13.51 | 20,219 | +0.09(+0.63%) |
Dec 21, 2016 | 13.39 | 13.49 | 13.30 | 13.42 | 9,856 | -0.14(-1.03%) |
Dec 20, 2016 | 13.53 | 13.97 | 13.52 | 13.56 | 10,257 | -0.03(-0.22%) |
Dec 19, 2016 | 13.81 | 13.99 | 13.44 | 13.59 | 8,960 | -0.35(-2.51%) |
Dec 16, 2016 | 14.29 | 14.29 | 13.74 | 13.94 | 3,729 | -0.36(-2.52%) |
Dec 15, 2016 | 13.91 | 14.40 | 13.91 | 14.30 | 4,359 | +0.07(+0.49%) |
Dec 14, 2016 | 14.20 | 14.49 | 14.18 | 14.23 | 8,857 | -0.03(-0.21%) |
Dec 13, 2016 | 14.19 | 14.28 | 14.12 | 14.26 | 29,055 | +0.16(+1.13%) |
Dec 12, 2016 | 13.98 | 14.38 | 13.03 | 14.10 | 23,005 | +0.10(+0.71%) |
Dec 09, 2016 | 14.20 | 14.20 | 13.87 | 14.00 | 10,010 | -0.24(-1.69%) |
Dec 08, 2016 | 13.62 | 14.37 | 13.62 | 14.24 | 4,101 | +0.64(+4.71%) |
Dec 07, 2016 | 14.07 | 14.60 | 13.55 | 13.60 | 14,758 | -0.39(-2.79%) |
Dec 06, 2016 | 14.20 | 14.20 | 13.92 | 13.99 | 4,443 | -0.20(-1.41%) |
Dec 05, 2016 | 14.18 | 14.20 | 14.06 | 14.19 | 20,499 | +0.01(+0.07%) |
Dec 02, 2016 | 12.90 | 14.19 | 12.90 | 14.18 | 23,288 | +1.00(+7.59%) |
Dec 01, 2016 | 14.09 | 14.30 | 13.08 | 13.18 | 15,340 | -0.99(-6.99%) |
Nov 30, 2016 | 14.13 | 14.17 | 13.83 | 14.17 | 10,880 | +0.16(+1.14%) |
Nov 29, 2016 | 14.03 | 14.20 | 13.66 | 14.01 | 36,575 | +0.01(+0.07%) |
Nov 28, 2016 | 14.32 | 14.32 | 13.95 | 14.00 | 10,021 | -0.40(-2.78%) |
Nov 25, 2016 | 14.36 | 14.40 | 14.31 | 14.40 | 1,410 | +0.06(+0.42%) |
Nov 23, 2016 | 14.34 | 14.34 | 14.34 | 0 | -0.54(-3.63%) | |
Nov 22, 2016 | 14.92 | 15.02 | 14.68 | 14.88 | 1,979 | -0.02(-0.13%) |
Nov 21, 2016 | 15.05 | 15.22 | 14.73 | 14.90 | 8,705 | -0.22(-1.46%) |
Nov 18, 2016 | 15.46 | 15.46 | 14.76 | 15.12 | 6,759 | -0.34(-2.20%) |
Nov 17, 2016 | 15.40 | 15.84 | 15.40 | 15.46 | 2,583 | -0.02(-0.13%) |
Nov 16, 2016 | 15.17 | 15.54 | 15.17 | 15.48 | 4,056 | +0.29(+1.91%) |
Nov 15, 2016 | 14.87 | 15.42 | 14.06 | 15.19 | 53,509 | +0.17(+1.13%) |
Nov 14, 2016 | 14.59 | 15.10 | 14.49 | 15.02 | 11,077 | +0.58(+4.02%) |
Nov 11, 2016 | 14.42 | 14.71 | 14.25 | 14.44 | 7,689 | -0.02(-0.14%) |
Nov 10, 2016 | 13.90 | 14.63 | 13.73 | 14.46 | 10,154 | +0.74(+5.39%) |
Nov 09, 2016 | 13.07 | 13.82 | 13.07 | 13.72 | 7,117 | +0.42(+3.16%) |
Nov 08, 2016 | 13.37 | 13.89 | 12.94 | 13.30 | 10,389 | -0.11(-0.82%) |
Nov 07, 2016 | 13.26 | 13.48 | 13.13 | 13.41 | 17,429 | +0.23(+1.75%) |
Nov 04, 2016 | 13.58 | 13.58 | 13.05 | 13.18 | 18,732 | -0.33(-2.44%) |
Nov 03, 2016 | 13.20 | 14.11 | 13.12 | 13.51 | 28,307 | -0.18(-1.31%) |
Nov 02, 2016 | 13.46 | 13.70 | 13.02 | 13.69 | 16,139 | +0.16(+1.18%) |