Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.35 | 10.55 | 10.25 | 10.50 | 59,155 | +0.20(+1.94%) |
Oct 30, 2017 | 10.50 | 10.50 | 10.20 | 10.30 | 46,283 | -0.25(-2.37%) |
Oct 27, 2017 | 10.30 | 10.70 | 10.25 | 10.55 | 54,163 | +0.25(+2.43%) |
Oct 26, 2017 | 10.35 | 10.55 | 10.30 | 10.30 | 32,014 | -0.10(-0.96%) |
Oct 25, 2017 | 10.60 | 10.60 | 10.25 | 10.40 | 34,098 | -0.15(-1.42%) |
Oct 24, 2017 | 10.55 | 10.70 | 10.55 | 10.55 | 52,356 | +0.10(+0.96%) |
Oct 23, 2017 | 10.65 | 10.65 | 10.35 | 10.45 | 33,737 | -0.15(-1.42%) |
Oct 20, 2017 | 10.55 | 10.85 | 10.30 | 10.60 | 43,648 | +0.15(+1.44%) |
Oct 19, 2017 | 10.35 | 10.50 | 10.30 | 10.45 | 33,726 | +0.00(+0.00%) |
Oct 18, 2017 | 10.35 | 10.50 | 10.20 | 10.45 | 39,213 | +0.20(+1.95%) |
Oct 17, 2017 | 10.20 | 10.35 | 10.20 | 10.25 | 25,863 | -0.05(-0.49%) |
Oct 16, 2017 | 10.35 | 10.50 | 10.20 | 10.30 | 51,696 | -0.05(-0.48%) |
Oct 13, 2017 | 10.60 | 10.60 | 10.25 | 10.35 | 42,123 | -0.15(-1.43%) |
Oct 12, 2017 | 10.45 | 10.60 | 10.26 | 10.50 | 42,720 | +0.00(+0.00%) |
Oct 11, 2017 | 10.50 | 10.80 | 10.45 | 10.50 | 38,308 | -0.10(-0.94%) |
Oct 10, 2017 | 10.65 | 10.75 | 10.45 | 10.60 | 50,898 | +0.05(+0.47%) |
Oct 09, 2017 | 10.85 | 10.85 | 10.40 | 10.55 | 89,246 | -0.40(-3.65%) |
Oct 06, 2017 | 10.70 | 11.00 | 10.60 | 10.95 | 68,437 | +0.15(+1.39%) |
Oct 05, 2017 | 10.90 | 10.95 | 10.75 | 10.80 | 48,118 | -0.10(-0.92%) |
Oct 04, 2017 | 10.80 | 10.95 | 10.60 | 10.90 | 87,844 | +0.10(+0.93%) |
Oct 03, 2017 | 10.35 | 10.80 | 10.35 | 10.80 | 99,085 | +0.55(+5.37%) |
Oct 02, 2017 | 10.55 | 10.60 | 10.15 | 10.25 | 130,645 | -0.30(-2.84%) |
Sep 29, 2017 | 10.70 | 10.80 | 10.48 | 10.55 | 94,572 | -0.20(-1.86%) |
Sep 28, 2017 | 10.60 | 10.78 | 10.45 | 10.75 | 90,111 | +0.10(+0.94%) |
Sep 27, 2017 | 10.35 | 10.75 | 10.30 | 10.65 | 232,760 | +0.25(+2.40%) |
Sep 26, 2017 | 10.30 | 10.70 | 10.15 | 10.40 | 135,557 | +0.00(+0.00%) |
Sep 25, 2017 | 9.600 | 10.40 | 9.600 | 10.40 | 244,995 | +0.65(+6.67%) |
Sep 22, 2017 | 9.550 | 9.750 | 9.525 | 9.750 | 83,616 | +0.10(+1.04%) |
Sep 21, 2017 | 9.500 | 9.650 | 9.400 | 9.650 | 61,632 | +0.10(+1.05%) |
Sep 20, 2017 | 9.700 | 9.750 | 9.450 | 9.550 | 157,473 | -0.20(-2.05%) |
Sep 19, 2017 | 9.700 | 9.750 | 9.550 | 9.750 | 89,014 | -0.05(-0.51%) |
Sep 18, 2017 | 9.650 | 9.900 | 9.575 | 9.800 | 140,834 | -0.10(-1.01%) |
Sep 15, 2017 | 10.05 | 10.05 | 9.550 | 9.900 | 137,785 | +0.25(+2.59%) |
Sep 14, 2017 | 9.600 | 9.700 | 9.450 | 9.650 | 40,918 | -0.05(-0.52%) |
Sep 13, 2017 | 9.700 | 9.900 | 9.450 | 9.700 | 51,389 | +0.00(+0.00%) |
Sep 12, 2017 | 9.600 | 9.850 | 9.450 | 9.700 | 36,319 | +0.10(+1.04%) |
Sep 11, 2017 | 9.800 | 9.950 | 9.600 | 9.600 | 46,757 | -0.10(-1.03%) |
Sep 08, 2017 | 9.850 | 9.900 | 9.655 | 9.700 | 62,898 | -0.20(-2.02%) |
Sep 07, 2017 | 10.25 | 10.25 | 9.800 | 9.900 | 68,353 | -0.35(-3.41%) |
Sep 06, 2017 | 10.35 | 10.45 | 10.12 | 10.25 | 100,463 | -0.15(-1.44%) |
Sep 05, 2017 | 10.10 | 10.45 | 10.00 | 10.40 | 90,206 | +0.25(+2.46%) |
Sep 01, 2017 | 9.800 | 10.20 | 9.650 | 10.15 | 119,324 | +0.35(+3.57%) |
Aug 31, 2017 | 9.250 | 9.800 | 9.200 | 9.800 | 117,239 | +0.50(+5.38%) |
Aug 30, 2017 | 9.300 | 9.450 | 9.210 | 9.300 | 92,751 | +0.00(+0.00%) |
Aug 29, 2017 | 9.200 | 9.450 | 9.150 | 9.300 | 126,025 | +0.00(+0.00%) |
Aug 28, 2017 | 8.950 | 9.550 | 8.800 | 9.300 | 246,611 | +0.45(+5.08%) |
Aug 25, 2017 | 8.250 | 9.350 | 8.200 | 8.850 | 641,393 | +1.00(+12.74%) |
Aug 24, 2017 | 7.800 | 7.950 | 7.500 | 7.850 | 196,371 | +0.00(+0.00%) |
Aug 23, 2017 | 7.850 | 8.000 | 7.750 | 7.850 | 144,050 | -0.05(-0.63%) |
Aug 22, 2017 | 7.950 | 8.050 | 7.800 | 7.900 | 108,390 | +0.00(+0.00%) |
Aug 21, 2017 | 7.800 | 7.950 | 7.750 | 7.900 | 54,330 | +0.00(+0.00%) |
Aug 18, 2017 | 7.650 | 7.900 | 7.650 | 7.900 | 65,595 | +0.15(+1.94%) |
Aug 17, 2017 | 7.950 | 7.950 | 7.750 | 7.750 | 87,962 | -0.20(-2.52%) |
Aug 16, 2017 | 8.150 | 8.200 | 7.875 | 7.950 | 72,527 | +0.00(+0.00%) |
Aug 15, 2017 | 8.150 | 8.150 | 7.850 | 7.950 | 77,273 | -0.20(-2.45%) |
Aug 14, 2017 | 8.300 | 8.300 | 8.100 | 8.150 | 76,751 | -0.10(-1.21%) |
Aug 11, 2017 | 7.300 | 8.400 | 7.300 | 8.250 | 74,270 | +0.20(+2.48%) |
Aug 10, 2017 | 8.100 | 8.400 | 8.025 | 8.050 | 86,261 | -0.15(-1.83%) |
Aug 09, 2017 | 8.350 | 8.600 | 8.175 | 8.200 | 101,588 | -0.15(-1.80%) |
Aug 08, 2017 | 8.350 | 8.700 | 8.272 | 8.350 | 69,712 | +0.00(+0.00%) |
Aug 07, 2017 | 7.950 | 8.550 | 7.925 | 8.350 | 156,824 | +0.40(+5.03%) |
Aug 04, 2017 | 8.000 | 8.200 | 7.850 | 7.950 | 128,847 | +0.00(+0.00%) |
Aug 03, 2017 | 8.050 | 8.050 | 7.950 | 7.950 | 172,065 | -0.05(-0.62%) |
Aug 02, 2017 | 8.050 | 8.150 | 8.000 | 8.000 | 72,096 | -0.10(-1.23%) |
Aug 01, 2017 | 8.300 | 8.300 | 8.000 | 8.100 | 66,584 | -0.20(-2.41%) |
Jul 31, 2017 | 8.150 | 8.400 | 8.000 | 8.300 | 116,090 | +0.05(+0.61%) |
Jul 28, 2017 | 8.450 | 8.550 | 8.200 | 8.250 | 91,135 | -0.30(-3.51%) |
Jul 27, 2017 | 8.550 | 8.700 | 8.355 | 8.550 | 82,440 | +0.10(+1.18%) |
Jul 26, 2017 | 8.550 | 8.750 | 8.400 | 8.450 | 80,505 | -0.10(-1.17%) |
Jul 25, 2017 | 8.250 | 8.700 | 8.250 | 8.550 | 82,950 | +0.25(+3.01%) |
Jul 24, 2017 | 8.650 | 8.650 | 8.300 | 8.300 | 67,875 | -0.30(-3.49%) |
Jul 21, 2017 | 8.750 | 8.800 | 8.500 | 8.600 | 97,876 | -0.10(-1.15%) |
Jul 20, 2017 | 8.700 | 8.750 | 8.500 | 8.700 | 108,041 | +0.05(+0.58%) |
Jul 19, 2017 | 8.400 | 8.700 | 8.350 | 8.650 | 168,278 | +0.30(+3.59%) |
Jul 18, 2017 | 8.150 | 8.350 | 8.150 | 8.350 | 115,625 | +0.20(+2.45%) |
Jul 17, 2017 | 8.050 | 8.250 | 7.950 | 8.150 | 156,384 | +0.15(+1.88%) |
Jul 14, 2017 | 7.950 | 8.125 | 7.875 | 8.000 | 121,368 | +0.00(+0.00%) |
Jul 13, 2017 | 8.000 | 8.090 | 7.900 | 8.000 | 172,042 | -0.05(-0.62%) |
Jul 12, 2017 | 7.950 | 8.150 | 7.900 | 8.050 | 213,553 | +0.10(+1.26%) |
Jul 11, 2017 | 7.750 | 8.050 | 7.750 | 7.950 | 183,344 | +0.20(+2.58%) |
Jul 10, 2017 | 7.600 | 7.800 | 7.600 | 7.750 | 164,431 | +0.10(+1.31%) |
Jul 07, 2017 | 7.600 | 7.650 | 7.550 | 7.650 | 306,389 | +0.05(+0.66%) |
Jul 06, 2017 | 7.900 | 7.950 | 7.550 | 7.600 | 310,896 | -0.35(-4.40%) |
Jul 05, 2017 | 8.050 | 8.050 | 7.750 | 7.950 | 316,886 | -0.05(-0.62%) |
Jul 03, 2017 | 8.050 | 8.150 | 7.950 | 8.000 | 93,853 | +0.00(+0.00%) |
Jun 30, 2017 | 8.150 | 8.175 | 7.950 | 8.000 | 219,430 | -0.20(-2.44%) |
Jun 29, 2017 | 8.350 | 8.350 | 8.050 | 8.200 | 203,057 | -0.15(-1.80%) |
Jun 28, 2017 | 8.300 | 8.400 | 8.150 | 8.350 | 157,157 | +0.05(+0.60%) |
Jun 27, 2017 | 8.400 | 8.600 | 8.250 | 8.300 | 309,183 | +0.00(+0.00%) |
Jun 26, 2017 | 8.400 | 8.500 | 8.250 | 8.300 | 215,373 | -0.10(-1.19%) |
Jun 23, 2017 | 8.250 | 8.575 | 8.100 | 8.400 | 2,080,917 | +0.10(+1.20%) |
Jun 22, 2017 | 8.250 | 8.350 | 8.150 | 8.300 | 277,593 | +0.05(+0.61%) |
Jun 21, 2017 | 8.300 | 8.350 | 8.200 | 8.250 | 384,935 | -0.05(-0.60%) |
Jun 20, 2017 | 8.200 | 8.300 | 8.100 | 8.300 | 675,731 | +0.00(+0.00%) |
Jun 19, 2017 | 8.100 | 8.300 | 8.050 | 8.300 | 245,323 | +0.15(+1.84%) |
Jun 16, 2017 | 8.050 | 8.150 | 7.950 | 8.150 | 376,145 | +0.00(+0.00%) |
Jun 15, 2017 | 8.500 | 8.525 | 8.050 | 8.150 | 144,603 | -0.40(-4.68%) |
Jun 14, 2017 | 8.500 | 8.600 | 8.250 | 8.550 | 167,645 | +0.00(+0.00%) |
Jun 13, 2017 | 8.250 | 8.650 | 8.050 | 8.550 | 171,561 | +0.40(+4.91%) |
Jun 12, 2017 | 8.350 | 8.350 | 8.050 | 8.150 | 105,971 | -0.15(-1.81%) |
Jun 09, 2017 | 8.150 | 8.500 | 8.150 | 8.300 | 85,450 | +0.10(+1.22%) |
Jun 08, 2017 | 8.100 | 8.275 | 8.000 | 8.200 | 154,080 | +0.05(+0.61%) |
Jun 07, 2017 | 8.200 | 8.250 | 7.975 | 8.150 | 189,285 | +0.05(+0.62%) |
Jun 06, 2017 | 8.350 | 8.450 | 8.050 | 8.100 | 226,573 | -0.30(-3.57%) |
Jun 05, 2017 | 8.250 | 8.500 | 8.150 | 8.400 | 108,677 | +0.10(+1.20%) |
Jun 02, 2017 | 8.500 | 8.700 | 8.175 | 8.300 | 199,272 | -0.20(-2.35%) |
Jun 01, 2017 | 8.450 | 8.825 | 8.250 | 8.500 | 276,818 | +0.05(+0.59%) |
May 31, 2017 | 8.200 | 8.550 | 7.975 | 8.450 | 180,672 | +0.25(+3.05%) |
May 30, 2017 | 8.700 | 8.800 | 8.200 | 8.200 | 214,507 | -0.50(-5.75%) |
May 26, 2017 | 8.600 | 8.850 | 8.300 | 8.700 | 202,031 | +0.20(+2.35%) |
May 25, 2017 | 8.500 | 8.500 | 8.000 | 8.500 | 235,191 | +0.25(+3.03%) |
May 24, 2017 | 8.750 | 9.250 | 8.100 | 8.250 | 837,625 | -3.45(-29.49%) |
May 23, 2017 | 11.65 | 11.85 | 11.45 | 11.70 | 67,276 | +0.05(+0.43%) |
May 22, 2017 | 12.15 | 12.15 | 11.45 | 11.65 | 68,115 | -0.40(-3.32%) |
May 19, 2017 | 11.95 | 12.10 | 11.75 | 12.05 | 42,395 | +0.10(+0.84%) |
May 18, 2017 | 11.85 | 12.05 | 11.75 | 11.95 | 37,360 | +0.10(+0.84%) |
May 17, 2017 | 12.15 | 12.30 | 11.70 | 11.85 | 73,416 | -0.45(-3.66%) |
May 16, 2017 | 12.10 | 12.30 | 11.95 | 12.30 | 56,632 | +0.20(+1.65%) |
May 15, 2017 | 11.90 | 12.25 | 11.85 | 12.10 | 37,954 | +0.15(+1.26%) |
May 12, 2017 | 11.85 | 12.00 | 11.80 | 11.95 | 51,746 | +0.10(+0.84%) |
May 11, 2017 | 11.90 | 12.00 | 11.70 | 11.85 | 46,188 | -0.05(-0.42%) |
May 10, 2017 | 11.65 | 12.15 | 11.45 | 11.90 | 98,036 | +0.20(+1.71%) |
May 09, 2017 | 11.95 | 12.00 | 11.55 | 11.70 | 86,666 | -0.25(-2.09%) |
May 08, 2017 | 11.30 | 11.95 | 11.30 | 11.95 | 57,321 | +0.60(+5.29%) |
May 05, 2017 | 11.40 | 11.50 | 11.15 | 11.35 | 126,613 | +0.00(+0.00%) |
May 04, 2017 | 11.80 | 11.80 | 11.20 | 11.35 | 105,033 | -0.50(-4.22%) |
May 03, 2017 | 12.20 | 12.20 | 11.78 | 11.85 | 42,895 | -0.40(-3.27%) |
May 02, 2017 | 12.05 | 12.25 | 11.90 | 12.25 | 50,711 | +0.15(+1.24%) |
May 01, 2017 | 12.05 | 12.15 | 11.95 | 12.10 | 54,682 | +0.15(+1.26%) |
Apr 28, 2017 | 12.00 | 12.14 | 11.80 | 11.95 | 52,975 | +0.05(+0.42%) |
Apr 27, 2017 | 12.15 | 12.30 | 11.80 | 11.90 | 66,173 | -0.25(-2.06%) |
Apr 26, 2017 | 12.00 | 12.15 | 12.00 | 12.15 | 60,435 | +0.15(+1.25%) |
Apr 25, 2017 | 12.15 | 12.16 | 11.88 | 12.00 | 84,902 | -0.05(-0.41%) |
Apr 24, 2017 | 12.10 | 12.15 | 12.00 | 12.05 | 80,730 | +0.00(+0.00%) |
Apr 21, 2017 | 12.10 | 12.15 | 11.75 | 12.05 | 76,755 | +0.00(+0.00%) |
Apr 20, 2017 | 12.05 | 12.15 | 11.92 | 12.05 | 126,488 | +0.05(+0.42%) |
Apr 19, 2017 | 11.80 | 12.15 | 11.75 | 12.00 | 116,303 | +0.20(+1.69%) |
Apr 18, 2017 | 11.80 | 11.85 | 11.65 | 11.80 | 97,108 | +0.00(+0.00%) |
Apr 17, 2017 | 11.50 | 11.85 | 11.38 | 11.80 | 187,883 | +0.35(+3.06%) |
Apr 13, 2017 | 11.05 | 11.50 | 10.97 | 11.45 | 199,125 | +0.40(+3.62%) |
Apr 12, 2017 | 10.90 | 11.10 | 10.75 | 11.05 | 197,129 | +0.15(+1.38%) |
Apr 11, 2017 | 10.45 | 10.95 | 10.45 | 10.90 | 226,949 | +0.45(+4.31%) |
Apr 10, 2017 | 10.70 | 10.70 | 10.45 | 10.45 | 152,382 | -0.25(-2.34%) |
Apr 07, 2017 | 10.65 | 10.75 | 10.65 | 10.70 | 106,118 | +0.05(+0.47%) |
Apr 06, 2017 | 10.50 | 10.70 | 10.38 | 10.65 | 142,872 | +0.20(+1.91%) |
Apr 05, 2017 | 10.45 | 10.68 | 10.40 | 10.45 | 98,528 | +0.05(+0.48%) |
Apr 04, 2017 | 10.30 | 10.55 | 10.25 | 10.40 | 144,670 | +0.10(+0.97%) |
Apr 03, 2017 | 9.950 | 10.45 | 9.875 | 10.30 | 131,304 | +0.35(+3.52%) |
Mar 31, 2017 | 9.800 | 10.00 | 9.650 | 9.950 | 146,365 | +0.20(+2.05%) |
Mar 30, 2017 | 9.650 | 9.800 | 9.650 | 9.750 | 165,098 | +0.05(+0.52%) |
Mar 29, 2017 | 9.600 | 9.700 | 9.450 | 9.700 | 90,840 | +0.10(+1.04%) |
Mar 28, 2017 | 9.600 | 9.700 | 9.475 | 9.600 | 84,929 | -0.05(-0.52%) |
Mar 27, 2017 | 9.650 | 9.750 | 9.529 | 9.650 | 82,820 | -0.05(-0.52%) |
Mar 24, 2017 | 9.700 | 9.950 | 9.600 | 9.700 | 225,176 | +0.05(+0.52%) |
Mar 23, 2017 | 9.750 | 9.900 | 9.600 | 9.650 | 238,852 | -0.10(-1.03%) |
Mar 22, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 141,951 | +0.10(+1.04%) |
Mar 21, 2017 | 9.800 | 9.900 | 9.500 | 9.650 | 213,156 | -0.10(-1.03%) |
Mar 20, 2017 | 9.650 | 9.900 | 9.650 | 9.750 | 191,938 | +0.10(+1.04%) |
Mar 17, 2017 | 9.500 | 9.775 | 9.200 | 9.650 | 308,366 | +0.20(+2.12%) |
Mar 16, 2017 | 9.200 | 9.700 | 9.200 | 9.450 | 433,195 | +0.15(+1.61%) |
Mar 15, 2017 | 9.200 | 9.400 | 9.200 | 9.300 | 341,014 | +0.15(+1.64%) |
Mar 14, 2017 | 9.250 | 9.325 | 9.150 | 9.150 | 346,812 | -0.10(-1.08%) |
Mar 13, 2017 | 9.000 | 9.250 | 9.000 | 9.250 | 243,169 | +0.20(+2.21%) |
Mar 10, 2017 | 9.000 | 9.150 | 8.850 | 9.050 | 1,415,064 | +0.05(+0.56%) |
Mar 09, 2017 | 9.900 | 9.950 | 9.000 | 9.000 | 140,301 | -0.80(-8.16%) |
Mar 08, 2017 | 9.550 | 9.825 | 9.250 | 9.800 | 591,373 | +0.40(+4.26%) |
Mar 07, 2017 | 10.40 | 10.40 | 9.350 | 9.400 | 221,473 | -0.10(-1.05%) |
Mar 06, 2017 | 10.15 | 10.21 | 9.450 | 9.500 | 163,319 | -0.70(-6.86%) |
Mar 03, 2017 | 10.30 | 10.35 | 10.10 | 10.20 | 64,646 | -0.15(-1.45%) |
Mar 02, 2017 | 10.25 | 10.50 | 10.15 | 10.35 | 63,380 | +0.05(+0.49%) |
Mar 01, 2017 | 10.20 | 10.50 | 10.18 | 10.30 | 118,200 | +0.15(+1.48%) |
Feb 28, 2017 | 10.30 | 10.30 | 10.10 | 10.15 | 41,257 | -0.15(-1.46%) |
Feb 27, 2017 | 10.00 | 10.30 | 10.00 | 10.30 | 49,911 | +0.20(+1.98%) |
Feb 24, 2017 | 10.05 | 10.15 | 9.855 | 10.10 | 85,437 | +0.00(+0.00%) |
Feb 23, 2017 | 10.10 | 10.10 | 10.03 | 10.10 | 76,309 | +0.05(+0.50%) |
Feb 22, 2017 | 10.00 | 10.05 | 9.800 | 10.05 | 73,721 | +0.15(+1.52%) |
Feb 21, 2017 | 10.15 | 10.35 | 9.850 | 9.900 | 64,184 | -0.20(-1.98%) |
Feb 17, 2017 | 10.10 | 10.10 | 10.10 | 0 | -0.15(-1.46%) | |
Feb 16, 2017 | 10.20 | 10.30 | 10.19 | 10.25 | 45,544 | +0.05(+0.49%) |
Feb 15, 2017 | 10.20 | 10.25 | 10.15 | 10.20 | 182,063 | +0.05(+0.49%) |
Feb 14, 2017 | 10.20 | 10.25 | 10.10 | 10.15 | 28,426 | -0.05(-0.49%) |
Feb 13, 2017 | 10.25 | 10.35 | 10.00 | 10.20 | 95,504 | +0.05(+0.49%) |
Feb 10, 2017 | 10.00 | 10.20 | 9.950 | 10.15 | 74,143 | +0.10(+1.00%) |
Feb 09, 2017 | 9.850 | 10.05 | 9.750 | 10.05 | 102,424 | +0.20(+2.03%) |
Feb 08, 2017 | 9.850 | 9.900 | 9.750 | 9.850 | 53,736 | +0.00(+0.00%) |
Feb 07, 2017 | 9.800 | 9.950 | 9.600 | 9.850 | 32,528 | +0.00(+0.00%) |
Feb 06, 2017 | 9.950 | 10.00 | 9.750 | 9.850 | 33,083 | -0.10(-1.01%) |
Feb 03, 2017 | 9.900 | 10.05 | 9.800 | 9.950 | 175,195 | +0.15(+1.53%) |
Feb 02, 2017 | 9.600 | 9.850 | 9.500 | 9.800 | 78,386 | +0.30(+3.16%) |
Feb 01, 2017 | 9.600 | 9.700 | 9.500 | 9.500 | 54,945 | -0.15(-1.55%) |
Jan 31, 2017 | 9.650 | 9.800 | 9.600 | 9.650 | 44,524 | -0.10(-1.03%) |
Jan 30, 2017 | 9.750 | 9.800 | 9.500 | 9.750 | 60,923 | +0.00(+0.00%) |
Jan 27, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 109,780 | +0.10(+1.04%) |
Jan 26, 2017 | 9.450 | 9.650 | 9.371 | 9.650 | 103,841 | +0.25(+2.66%) |
Jan 25, 2017 | 9.100 | 9.525 | 9.100 | 9.400 | 176,247 | +0.30(+3.30%) |
Jan 24, 2017 | 9.050 | 9.200 | 9.000 | 9.100 | 82,670 | +0.05(+0.55%) |
Jan 23, 2017 | 8.950 | 9.200 | 8.950 | 9.050 | 71,989 | +0.00(+0.00%) |
Jan 20, 2017 | 9.050 | 9.100 | 9.000 | 9.050 | 63,322 | +0.10(+1.12%) |
Jan 19, 2017 | 9.050 | 9.050 | 8.950 | 8.950 | 80,885 | +0.00(+0.00%) |
Jan 18, 2017 | 9.000 | 9.000 | 8.950 | 8.950 | 66,664 | -0.05(-0.56%) |
Jan 17, 2017 | 9.000 | 9.050 | 8.950 | 9.000 | 110,449 | +0.00(+0.00%) |
Jan 13, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.20(-2.17%) | |
Jan 12, 2017 | 9.450 | 9.600 | 9.150 | 9.200 | 52,258 | -0.20(-2.13%) |
Jan 11, 2017 | 9.125 | 9.400 | 9.125 | 9.400 | 48,215 | +0.30(+3.30%) |
Jan 10, 2017 | 9.450 | 9.450 | 9.100 | 9.100 | 45,178 | -0.35(-3.70%) |
Jan 09, 2017 | 9.300 | 9.500 | 9.250 | 9.450 | 64,230 | +0.12(+1.34%) |
Jan 06, 2017 | 9.225 | 9.450 | 9.200 | 9.325 | 34,260 | +0.07(+0.81%) |
Jan 05, 2017 | 9.150 | 9.250 | 9.060 | 9.250 | 49,374 | +0.15(+1.65%) |
Jan 04, 2017 | 9.050 | 9.150 | 8.950 | 9.100 | 263,238 | +0.05(+0.55%) |
Jan 03, 2017 | 9.000 | 9.050 | 8.850 | 9.050 | 11,639 | +0.05(+0.56%) |
Dec 30, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.20(+2.27%) | |
Dec 29, 2016 | 8.800 | 8.900 | 8.700 | 8.800 | 19,329 | -0.10(-1.12%) |
Dec 28, 2016 | 8.900 | 8.950 | 8.750 | 8.900 | 30,643 | -0.03(-0.28%) |
Dec 27, 2016 | 9.100 | 9.150 | 8.900 | 8.925 | 47,778 | -0.22(-2.46%) |
Dec 23, 2016 | 9.150 | 9.150 | 9.150 | 0 | +0.35(+3.98%) | |
Dec 22, 2016 | 8.800 | 8.950 | 8.650 | 8.800 | 86,248 | -0.15(-1.68%) |
Dec 21, 2016 | 8.750 | 9.150 | 8.700 | 8.950 | 33,813 | +0.10(+1.13%) |
Dec 20, 2016 | 8.850 | 9.050 | 8.800 | 8.850 | 61,244 | -0.05(-0.56%) |
Dec 19, 2016 | 8.950 | 9.050 | 8.850 | 8.900 | 76,429 | -0.25(-2.73%) |
Dec 16, 2016 | 9.200 | 9.300 | 9.075 | 9.150 | 44,381 | -0.20(-2.14%) |
Dec 15, 2016 | 9.300 | 9.500 | 9.100 | 9.350 | 61,956 | +0.15(+1.63%) |
Dec 14, 2016 | 9.100 | 9.250 | 9.100 | 9.200 | 31,624 | +0.10(+1.10%) |
Dec 13, 2016 | 9.150 | 9.275 | 9.050 | 9.100 | 26,893 | -0.05(-0.55%) |
Dec 12, 2016 | 9.150 | 9.400 | 9.000 | 9.150 | 46,810 | -0.10(-1.08%) |
Dec 09, 2016 | 9.600 | 9.650 | 9.250 | 9.250 | 61,073 | -0.15(-1.60%) |
Dec 08, 2016 | 9.150 | 9.550 | 9.100 | 9.400 | 55,516 | +0.15(+1.62%) |
Dec 07, 2016 | 9.050 | 9.350 | 9.000 | 9.250 | 39,392 | +0.15(+1.65%) |
Dec 06, 2016 | 9.300 | 9.300 | 9.025 | 9.100 | 24,960 | -0.15(-1.62%) |
Dec 05, 2016 | 8.800 | 9.300 | 8.750 | 9.250 | 51,730 | +0.35(+3.93%) |
Dec 02, 2016 | 8.650 | 8.950 | 8.400 | 8.900 | 240,550 | +0.15(+1.71%) |
Dec 01, 2016 | 9.200 | 9.200 | 8.750 | 8.750 | 89,179 | -0.55(-5.91%) |
Nov 30, 2016 | 9.900 | 9.900 | 8.520 | 9.300 | 225,994 | -0.20(-2.11%) |
Nov 29, 2016 | 9.100 | 9.500 | 9.050 | 9.500 | 275,806 | +0.40(+4.40%) |
Nov 28, 2016 | 9.200 | 9.225 | 9.075 | 9.100 | 66,847 | -0.05(-0.55%) |
Nov 25, 2016 | 9.050 | 9.250 | 9.050 | 9.150 | 53,792 | +0.20(+2.23%) |
Nov 23, 2016 | 8.950 | 8.950 | 8.950 | 0 | -0.03(-0.28%) | |
Nov 22, 2016 | 8.990 | 9.100 | 8.950 | 8.975 | 47,624 | +0.03(+0.28%) |
Nov 21, 2016 | 9.000 | 9.100 | 8.950 | 8.950 | 36,101 | -0.05(-0.56%) |
Nov 18, 2016 | 9.050 | 9.050 | 8.950 | 9.000 | 40,632 | +0.00(+0.00%) |
Nov 17, 2016 | 8.850 | 9.050 | 8.850 | 9.000 | 25,571 | +0.10(+1.12%) |
Nov 16, 2016 | 8.800 | 8.900 | 8.800 | 8.900 | 23,680 | +0.05(+0.56%) |
Nov 15, 2016 | 8.900 | 8.975 | 8.850 | 8.850 | 27,192 | -0.05(-0.56%) |
Nov 14, 2016 | 8.850 | 8.900 | 8.800 | 8.900 | 30,519 | +0.05(+0.56%) |
Nov 11, 2016 | 8.700 | 8.950 | 8.700 | 8.850 | 34,021 | +0.05(+0.57%) |
Nov 10, 2016 | 8.900 | 8.950 | 8.650 | 8.800 | 28,213 | -0.15(-1.68%) |
Nov 09, 2016 | 8.550 | 9.050 | 8.455 | 8.950 | 36,242 | +0.20(+2.29%) |
Nov 08, 2016 | 8.550 | 8.750 | 8.525 | 8.750 | 135,393 | +0.10(+1.16%) |
Nov 07, 2016 | 8.700 | 8.700 | 8.600 | 8.650 | 30,840 | +0.00(+0.00%) |
Nov 04, 2016 | 8.550 | 8.650 | 8.550 | 8.650 | 39,138 | +0.00(+0.00%) |
Nov 03, 2016 | 8.550 | 8.700 | 8.500 | 8.650 | 22,282 | +0.10(+1.17%) |
Nov 02, 2016 | 8.500 | 8.650 | 8.450 | 8.550 | 29,699 | -0.05(-0.58%) |