Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.24 | 11.44 | 10.92 | 11.02 | 24,535 | -0.21(-1.89%) |
Nov 29, 2017 | 11.03 | 11.47 | 10.73 | 11.23 | 30,989 | +0.21(+1.86%) |
Nov 28, 2017 | 11.06 | 11.25 | 10.91 | 11.03 | 47,945 | -0.04(-0.40%) |
Nov 27, 2017 | 11.04 | 11.18 | 11.04 | 11.07 | 22,326 | -0.11(-0.98%) |
Nov 24, 2017 | 10.76 | 11.22 | 10.63 | 11.18 | 24,615 | +0.42(+3.88%) |
Nov 22, 2017 | 10.81 | 10.95 | 10.74 | 10.76 | 23,433 | -0.04(-0.34%) |
Nov 21, 2017 | 10.70 | 10.95 | 10.46 | 10.80 | 34,273 | +0.08(+0.75%) |
Nov 20, 2017 | 10.52 | 10.98 | 10.52 | 10.72 | 28,511 | +0.18(+1.74%) |
Nov 17, 2017 | 10.37 | 10.67 | 10.35 | 10.54 | 33,555 | +0.12(+1.20%) |
Nov 16, 2017 | 10.32 | 10.66 | 10.32 | 10.41 | 36,585 | +0.09(+0.85%) |
Nov 15, 2017 | 10.21 | 10.48 | 10.21 | 10.32 | 45,317 | +0.03(+0.28%) |
Nov 14, 2017 | 10.10 | 10.39 | 10.06 | 10.29 | 53,731 | +0.10(+0.93%) |
Nov 13, 2017 | 10.28 | 10.56 | 10.11 | 10.20 | 106,127 | -0.08(-0.78%) |
Nov 10, 2017 | 10.27 | 10.46 | 10.18 | 10.28 | 23,609 | -0.01(-0.14%) |
Nov 09, 2017 | 10.13 | 10.71 | 10.10 | 10.29 | 40,650 | +0.11(+1.08%) |
Nov 08, 2017 | 10.10 | 10.29 | 9.937 | 10.18 | 28,903 | +0.01(+0.07%) |
Nov 07, 2017 | 10.79 | 10.79 | 10.10 | 10.18 | 42,233 | -0.57(-5.34%) |
Nov 06, 2017 | 10.53 | 11.06 | 10.48 | 10.75 | 68,609 | +0.20(+1.93%) |
Nov 03, 2017 | 10.50 | 10.71 | 10.50 | 10.55 | 41,519 | +0.00(+0.00%) |
Nov 02, 2017 | 10.29 | 10.84 | 10.23 | 10.55 | 70,323 | +0.23(+2.25%) |
Nov 01, 2017 | 10.59 | 10.59 | 10.31 | 10.31 | 48,573 | -0.12(-1.18%) |
Oct 31, 2017 | 10.20 | 10.55 | 10.07 | 10.44 | 49,691 | +0.29(+2.86%) |
Oct 30, 2017 | 10.45 | 10.45 | 10.09 | 10.15 | 57,692 | -0.29(-2.78%) |
Oct 27, 2017 | 10.39 | 10.66 | 10.39 | 10.44 | 65,126 | +0.01(+0.07%) |
Oct 26, 2017 | 10.71 | 10.71 | 10.40 | 10.43 | 42,793 | -0.24(-2.25%) |
Oct 25, 2017 | 11.26 | 11.26 | 10.66 | 10.67 | 79,854 | -0.45(-4.05%) |
Oct 24, 2017 | 11.01 | 11.27 | 11.01 | 11.12 | 26,839 | +0.06(+0.53%) |
Oct 23, 2017 | 10.98 | 11.15 | 10.98 | 11.06 | 16,978 | +0.03(+0.26%) |
Oct 20, 2017 | 11.08 | 11.27 | 11.02 | 11.03 | 42,292 | -0.11(-0.98%) |
Oct 19, 2017 | 11.03 | 11.35 | 11.03 | 11.14 | 24,605 | -0.04(-0.39%) |
Oct 18, 2017 | 10.92 | 11.35 | 10.92 | 11.19 | 50,273 | +0.28(+2.53%) |
Oct 17, 2017 | 10.71 | 11.15 | 10.71 | 10.91 | 57,454 | +0.23(+2.11%) |
Oct 16, 2017 | 11.15 | 11.22 | 10.61 | 10.69 | 62,988 | -0.54(-4.85%) |
Oct 13, 2017 | 11.32 | 11.33 | 11.09 | 11.23 | 25,442 | -0.10(-0.90%) |
Oct 12, 2017 | 11.55 | 11.55 | 11.25 | 11.33 | 24,667 | -0.28(-2.44%) |
Oct 11, 2017 | 11.61 | 11.72 | 11.59 | 11.61 | 21,623 | -0.08(-0.68%) |
Oct 10, 2017 | 11.85 | 11.61 | 11.69 | 23,938 | -0.02(-0.19%) | |
Oct 09, 2017 | 11.91 | 12.00 | 11.69 | 11.72 | 18,951 | -0.21(-1.77%) |
Oct 06, 2017 | 11.72 | 11.97 | 11.72 | 11.93 | 30,134 | +0.10(+0.86%) |
Oct 05, 2017 | 11.77 | 12.24 | 11.68 | 11.83 | 76,910 | +0.07(+0.56%) |
Oct 04, 2017 | 11.67 | 11.91 | 11.67 | 11.76 | 23,753 | +0.07(+0.62%) |
Oct 03, 2017 | 11.92 | 11.94 | 11.53 | 11.69 | 37,568 | -0.20(-1.65%) |
Oct 02, 2017 | 11.66 | 11.94 | 11.66 | 11.88 | 47,681 | +0.23(+1.93%) |
Sep 29, 2017 | 12.30 | 12.36 | 11.00 | 11.66 | 133,055 | -0.64(-5.20%) |
Sep 28, 2017 | 12.30 | 12.39 | 12.11 | 12.30 | 31,367 | -0.04(-0.29%) |
Sep 27, 2017 | 12.44 | 11.82 | 12.33 | 57,386 | +0.49(+4.11%) | |
Sep 26, 2017 | 11.79 | 11.99 | 11.41 | 11.85 | 78,107 | +0.14(+1.18%) |
Sep 25, 2017 | 11.61 | 11.94 | 11.45 | 11.71 | 36,329 | +0.09(+0.81%) |
Sep 22, 2017 | 11.30 | 11.72 | 11.30 | 11.61 | 34,251 | +0.28(+2.50%) |
Sep 21, 2017 | 11.27 | 11.40 | 11.24 | 11.33 | 17,212 | +0.02(+0.19%) |
Sep 20, 2017 | 11.26 | 11.31 | 11.20 | 11.31 | 19,435 | +0.04(+0.32%) |
Sep 19, 2017 | 11.39 | 11.41 | 11.18 | 11.27 | 19,299 | -0.08(-0.70%) |
Sep 18, 2017 | 10.93 | 11.43 | 10.93 | 11.35 | 40,376 | +0.44(+4.06%) |
Sep 15, 2017 | 10.90 | 11.07 | 10.76 | 10.91 | 156,258 | +0.04(+0.33%) |
Sep 14, 2017 | 10.77 | 10.98 | 10.74 | 10.87 | 34,858 | +0.08(+0.74%) |
Sep 13, 2017 | 10.79 | 11.05 | 10.77 | 10.79 | 41,264 | +0.03(+0.27%) |
Sep 12, 2017 | 10.63 | 10.90 | 10.58 | 10.77 | 31,049 | +0.15(+1.44%) |
Sep 11, 2017 | 10.74 | 10.94 | 10.57 | 10.61 | 48,699 | -0.09(-0.88%) |
Sep 08, 2017 | 10.79 | 10.87 | 10.47 | 10.71 | 32,960 | -0.07(-0.67%) |
Sep 07, 2017 | 10.87 | 11.00 | 10.75 | 10.78 | 20,354 | -0.07(-0.60%) |
Sep 06, 2017 | 10.79 | 11.13 | 10.74 | 10.85 | 73,415 | +0.08(+0.74%) |
Sep 05, 2017 | 11.22 | 11.22 | 10.66 | 10.77 | 43,381 | -0.45(-4.02%) |
Sep 01, 2017 | 11.33 | 11.33 | 11.11 | 11.22 | 21,766 | -0.10(-0.90%) |
Aug 31, 2017 | 11.11 | 11.38 | 11.11 | 11.32 | 37,331 | +0.22(+1.96%) |
Aug 30, 2017 | 11.06 | 11.43 | 11.04 | 11.10 | 18,616 | +0.03(+0.26%) |
Aug 29, 2017 | 11.37 | 11.37 | 11.01 | 11.07 | 52,341 | -0.36(-3.18%) |
Aug 28, 2017 | 11.17 | 11.59 | 11.17 | 11.43 | 53,679 | +0.26(+2.34%) |
Aug 25, 2017 | 10.79 | 11.24 | 10.79 | 11.17 | 39,706 | +0.39(+3.64%) |
Aug 24, 2017 | 10.82 | 10.85 | 10.77 | 10.78 | 19,939 | +0.05(+0.47%) |
Aug 23, 2017 | 10.65 | 10.90 | 10.65 | 10.73 | 23,850 | +0.01(+0.07%) |
Aug 22, 2017 | 10.85 | 10.92 | 10.71 | 10.72 | 12,951 | -0.07(-0.61%) |
Aug 21, 2017 | 10.69 | 10.85 | 10.32 | 10.79 | 24,658 | +0.06(+0.54%) |
Aug 18, 2017 | 10.63 | 10.78 | 10.63 | 10.73 | 43,318 | +0.01(+0.07%) |
Aug 17, 2017 | 10.63 | 10.98 | 10.50 | 10.72 | 50,818 | +0.04(+0.34%) |
Aug 16, 2017 | 10.80 | 10.90 | 10.63 | 10.69 | 27,382 | -0.02(-0.20%) |
Aug 15, 2017 | 10.69 | 10.88 | 10.42 | 10.71 | 94,379 | +0.06(+0.55%) |
Aug 14, 2017 | 10.47 | 10.77 | 10.33 | 10.65 | 34,290 | +0.30(+2.95%) |
Aug 11, 2017 | 9.828 | 10.63 | 9.792 | 10.34 | 136,868 | +0.00(+0.00%) |
Aug 10, 2017 | 10.70 | 11.00 | 10.34 | 10.34 | 71,476 | -0.37(-3.46%) |
Aug 09, 2017 | 10.86 | 10.86 | 10.55 | 10.71 | 77,108 | -0.23(-2.06%) |
Aug 08, 2017 | 10.92 | 11.33 | 10.90 | 10.94 | 56,624 | +0.02(+0.20%) |
Aug 07, 2017 | 10.69 | 11.03 | 10.65 | 10.92 | 52,132 | +0.30(+2.86%) |
Aug 04, 2017 | 10.60 | 10.84 | 10.60 | 10.61 | 27,575 | +0.03(+0.27%) |
Aug 03, 2017 | 10.73 | 10.76 | 10.53 | 10.59 | 23,917 | -0.17(-1.55%) |
Aug 02, 2017 | 10.54 | 10.82 | 10.43 | 10.75 | 52,598 | +0.18(+1.71%) |
Aug 01, 2017 | 10.53 | 10.64 | 10.40 | 10.57 | 81,371 | +0.07(+0.69%) |
Jul 31, 2017 | 10.64 | 10.65 | 10.42 | 10.50 | 40,088 | -0.12(-1.09%) |
Jul 28, 2017 | 10.48 | 10.84 | 10.48 | 10.61 | 87,791 | +0.11(+1.03%) |
Jul 27, 2017 | 10.34 | 10.82 | 10.18 | 10.51 | 106,700 | +0.20(+1.89%) |
Jul 26, 2017 | 10.90 | 10.90 | 10.25 | 10.31 | 52,247 | -0.58(-5.31%) |
Jul 25, 2017 | 10.77 | 11.01 | 10.64 | 10.89 | 52,163 | +0.16(+1.48%) |
Jul 24, 2017 | 10.71 | 10.79 | 10.54 | 10.73 | 33,333 | +0.02(+0.20%) |
Jul 21, 2017 | 10.88 | 11.20 | 10.57 | 10.71 | 118,035 | -0.01(-0.14%) |
Jul 20, 2017 | 11.11 | 11.11 | 10.57 | 10.72 | 51,847 | -0.39(-3.51%) |
Jul 19, 2017 | 10.98 | 11.38 | 10.95 | 11.11 | 62,252 | +0.14(+1.25%) |
Jul 18, 2017 | 11.13 | 11.32 | 10.88 | 10.98 | 35,947 | -0.16(-1.43%) |
Jul 17, 2017 | 11.46 | 11.46 | 11.09 | 11.13 | 27,564 | -0.33(-2.90%) |
Jul 14, 2017 | 11.45 | 11.60 | 11.31 | 11.47 | 27,354 | +0.02(+0.19%) |
Jul 13, 2017 | 11.30 | 11.68 | 11.18 | 11.45 | 52,226 | +0.14(+1.22%) |
Jul 12, 2017 | 11.45 | 11.75 | 11.26 | 11.31 | 39,207 | -0.10(-0.89%) |
Jul 11, 2017 | 11.30 | 11.45 | 11.16 | 11.41 | 25,591 | +0.12(+1.02%) |
Jul 10, 2017 | 11.13 | 11.42 | 11.03 | 11.29 | 26,654 | +0.15(+1.36%) |
Jul 07, 2017 | 10.96 | 11.32 | 10.70 | 11.14 | 66,093 | +0.21(+1.92%) |
Jul 06, 2017 | 10.54 | 10.97 | 10.52 | 10.93 | 53,150 | +0.25(+2.37%) |
Jul 05, 2017 | 11.17 | 11.17 | 10.54 | 10.68 | 157,551 | -0.55(-4.89%) |
Jul 03, 2017 | 11.29 | 11.37 | 11.08 | 11.23 | 43,323 | -0.06(-0.51%) |
Jun 30, 2017 | 11.35 | 11.42 | 11.21 | 11.29 | 51,526 | +0.01(+0.06%) |
Jun 29, 2017 | 11.03 | 11.32 | 10.69 | 11.28 | 144,950 | +0.25(+2.29%) |
Jun 28, 2017 | 10.84 | 11.19 | 10.75 | 11.03 | 65,616 | +0.24(+2.21%) |
Jun 27, 2017 | 10.81 | 10.83 | 10.66 | 10.79 | 35,657 | -0.01(-0.13%) |
Jun 26, 2017 | 10.68 | 10.83 | 10.56 | 10.80 | 47,242 | +0.25(+2.40%) |
Jun 23, 2017 | 10.33 | 10.66 | 10.12 | 10.55 | 310,888 | +0.22(+2.10%) |
Jun 22, 2017 | 10.16 | 10.51 | 10.04 | 10.33 | 53,427 | +0.16(+1.56%) |
Jun 21, 2017 | 10.14 | 10.30 | 9.848 | 10.17 | 67,980 | +0.04(+0.43%) |
Jun 20, 2017 | 10.05 | 10.19 | 9.978 | 10.13 | 40,369 | +0.11(+1.08%) |
Jun 19, 2017 | 10.01 | 10.16 | 9.797 | 10.02 | 45,980 | +0.00(+0.00%) |
Jun 16, 2017 | 9.927 | 10.31 | 9.927 | 10.02 | 85,478 | +0.07(+0.65%) |
Jun 15, 2017 | 9.884 | 10.06 | 9.686 | 9.956 | 50,880 | -0.04(-0.36%) |
Jun 14, 2017 | 9.978 | 10.07 | 9.811 | 9.992 | 78,521 | +0.03(+0.29%) |
Jun 13, 2017 | 10.48 | 10.52 | 9.775 | 9.963 | 70,190 | -0.49(-4.70%) |
Jun 12, 2017 | 10.12 | 10.51 | 10.12 | 10.45 | 51,062 | +0.34(+3.36%) |
Jun 09, 2017 | 10.14 | 10.38 | 9.999 | 10.12 | 60,450 | -0.01(-0.14%) |
Jun 08, 2017 | 10.03 | 10.30 | 9.992 | 10.13 | 31,851 | +0.17(+1.74%) |
Jun 07, 2017 | 10.12 | 10.12 | 9.848 | 9.956 | 15,064 | -0.14(-1.43%) |
Jun 06, 2017 | 9.797 | 10.16 | 9.797 | 10.10 | 31,249 | +0.26(+2.65%) |
Jun 05, 2017 | 10.17 | 10.17 | 9.804 | 9.840 | 23,692 | -0.35(-3.41%) |
Jun 02, 2017 | 10.07 | 10.41 | 10.06 | 10.19 | 50,467 | +0.12(+1.22%) |
Jun 01, 2017 | 9.862 | 10.12 | 9.723 | 10.06 | 91,986 | +0.22(+2.28%) |
May 31, 2017 | 9.580 | 9.999 | 9.302 | 9.840 | 84,211 | +0.26(+2.72%) |
May 30, 2017 | 9.631 | 9.638 | 9.356 | 9.580 | 43,280 | -0.07(-0.75%) |
May 26, 2017 | 9.573 | 9.703 | 9.291 | 9.652 | 58,406 | -0.03(-0.30%) |
May 25, 2017 | 9.392 | 10.12 | 9.110 | 9.681 | 82,933 | +0.22(+2.29%) |
May 24, 2017 | 9.399 | 9.631 | 9.349 | 9.464 | 28,653 | +0.07(+0.69%) |
May 23, 2017 | 9.204 | 9.414 | 9.059 | 9.399 | 22,493 | +0.20(+2.12%) |
May 22, 2017 | 9.276 | 9.291 | 9.182 | 9.204 | 29,470 | -0.09(-0.93%) |
May 19, 2017 | 9.284 | 9.493 | 9.052 | 9.291 | 40,459 | -0.05(-0.54%) |
May 18, 2017 | 9.059 | 9.674 | 8.930 | 9.341 | 72,773 | +0.27(+2.95%) |
May 17, 2017 | 8.973 | 9.219 | 8.821 | 9.074 | 32,661 | -0.14(-1.49%) |
May 16, 2017 | 9.406 | 9.406 | 9.009 | 9.211 | 26,493 | -0.17(-1.77%) |
May 15, 2017 | 9.392 | 9.602 | 9.190 | 9.378 | 29,711 | +0.00(+0.00%) |
May 12, 2017 | 9.291 | 9.580 | 8.973 | 9.378 | 72,116 | -0.02(-0.23%) |
May 11, 2017 | 9.775 | 10.06 | 9.125 | 9.399 | 50,644 | -0.37(-3.77%) |
May 10, 2017 | 9.341 | 10.12 | 8.676 | 9.768 | 157,155 | +0.40(+4.32%) |
May 09, 2017 | 9.327 | 9.406 | 9.269 | 9.363 | 17,617 | +0.01(+0.15%) |
May 08, 2017 | 9.269 | 9.363 | 9.052 | 9.349 | 30,116 | +0.01(+0.08%) |
May 05, 2017 | 8.946 | 9.385 | 8.709 | 9.341 | 51,703 | +0.41(+4.59%) |
May 04, 2017 | 8.694 | 8.946 | 8.665 | 8.932 | 21,339 | +0.27(+3.07%) |
May 03, 2017 | 8.852 | 8.967 | 8.572 | 8.665 | 48,495 | -0.18(-2.03%) |
May 02, 2017 | 8.888 | 9.118 | 8.604 | 8.845 | 23,397 | -0.06(-0.65%) |
May 01, 2017 | 8.737 | 8.924 | 8.565 | 8.903 | 28,438 | +0.30(+3.51%) |
Apr 28, 2017 | 8.651 | 8.701 | 8.550 | 8.601 | 29,401 | -0.10(-1.16%) |
Apr 27, 2017 | 8.802 | 8.960 | 8.701 | 8.701 | 30,890 | -0.16(-1.79%) |
Apr 26, 2017 | 8.536 | 8.939 | 8.385 | 8.860 | 34,843 | +0.32(+3.79%) |
Apr 25, 2017 | 8.723 | 8.982 | 8.486 | 8.536 | 44,611 | -0.11(-1.25%) |
Apr 24, 2017 | 8.773 | 8.953 | 8.579 | 8.644 | 42,055 | +0.09(+1.01%) |
Apr 21, 2017 | 8.486 | 8.788 | 8.385 | 8.558 | 45,172 | +0.25(+3.03%) |
Apr 20, 2017 | 8.166 | 9.126 | 8.033 | 8.306 | 44,124 | +0.24(+2.94%) |
Apr 19, 2017 | 8.025 | 8.133 | 7.946 | 8.069 | 24,450 | +0.12(+1.45%) |
Apr 18, 2017 | 7.659 | 7.968 | 7.659 | 7.954 | 16,369 | +0.24(+3.08%) |
Apr 17, 2017 | 7.565 | 7.738 | 7.544 | 7.716 | 9,658 | +0.22(+2.88%) |
Apr 13, 2017 | 7.925 | 7.925 | 7.457 | 7.500 | 14,403 | -0.22(-2.80%) |
Apr 12, 2017 | 7.903 | 7.903 | 7.608 | 7.716 | 17,354 | -0.18(-2.28%) |
Apr 11, 2017 | 7.788 | 7.903 | 7.738 | 7.896 | 19,904 | +0.09(+1.11%) |
Apr 10, 2017 | 7.939 | 8.025 | 7.738 | 7.810 | 15,521 | -0.13(-1.63%) |
Apr 07, 2017 | 7.896 | 8.033 | 7.860 | 7.939 | 34,145 | +0.01(+0.18%) |
Apr 06, 2017 | 7.630 | 8.040 | 7.378 | 7.925 | 80,655 | +0.26(+3.38%) |
Apr 05, 2017 | 8.097 | 8.097 | 7.623 | 7.666 | 43,630 | -0.34(-4.22%) |
Apr 04, 2017 | 8.234 | 8.234 | 7.838 | 8.004 | 46,402 | -0.26(-3.13%) |
Apr 03, 2017 | 7.803 | 8.435 | 7.695 | 8.263 | 204,337 | +0.45(+5.70%) |
Mar 31, 2017 | 7.925 | 8.069 | 7.795 | 7.817 | 27,030 | -0.04(-0.46%) |
Mar 30, 2017 | 7.745 | 7.874 | 7.695 | 7.853 | 22,996 | +0.13(+1.68%) |
Mar 29, 2017 | 7.838 | 7.925 | 7.702 | 7.723 | 12,163 | -0.14(-1.83%) |
Mar 28, 2017 | 7.853 | 8.011 | 7.752 | 7.867 | 30,163 | +0.02(+0.27%) |
Mar 27, 2017 | 7.666 | 7.910 | 7.666 | 7.846 | 22,393 | +0.11(+1.39%) |
Mar 24, 2017 | 7.781 | 7.889 | 7.723 | 7.738 | 20,481 | -0.01(-0.19%) |
Mar 23, 2017 | 7.558 | 7.810 | 7.544 | 7.752 | 21,684 | +0.22(+2.86%) |
Mar 22, 2017 | 7.702 | 7.831 | 7.472 | 7.536 | 31,050 | -0.19(-2.42%) |
Mar 21, 2017 | 7.846 | 7.896 | 7.608 | 7.723 | 58,411 | -0.09(-1.20%) |
Mar 20, 2017 | 8.270 | 8.270 | 7.738 | 7.817 | 41,618 | -0.48(-5.81%) |
Mar 17, 2017 | 8.191 | 8.371 | 8.054 | 8.299 | 180,284 | +0.06(+0.79%) |
Mar 16, 2017 | 7.968 | 8.270 | 7.968 | 8.234 | 48,012 | +0.27(+3.34%) |
Mar 15, 2017 | 7.731 | 8.018 | 7.731 | 7.968 | 51,167 | +0.29(+3.84%) |
Mar 14, 2017 | 7.421 | 7.716 | 7.421 | 7.673 | 51,006 | +0.20(+2.69%) |
Mar 13, 2017 | 7.191 | 7.515 | 7.191 | 7.472 | 42,311 | +0.27(+3.69%) |
Mar 10, 2017 | 7.278 | 7.278 | 7.105 | 7.206 | 44,665 | +0.00(+0.00%) |
Mar 09, 2017 | 7.328 | 7.371 | 7.198 | 7.206 | 38,420 | -0.14(-1.86%) |
Mar 08, 2017 | 7.500 | 7.500 | 7.335 | 7.342 | 22,901 | -0.12(-1.64%) |
Mar 07, 2017 | 7.357 | 7.515 | 7.357 | 7.465 | 48,311 | -0.05(-0.67%) |
Mar 06, 2017 | 7.709 | 7.713 | 7.439 | 7.515 | 73,268 | -0.23(-2.97%) |
Mar 03, 2017 | 7.759 | 7.795 | 7.637 | 7.745 | 39,167 | +0.01(+0.19%) |
Mar 02, 2017 | 7.918 | 7.918 | 7.695 | 7.731 | 30,242 | -0.15(-1.92%) |
Mar 01, 2017 | 7.630 | 7.918 | 7.616 | 7.882 | 38,989 | +0.24(+3.20%) |
Feb 28, 2017 | 7.774 | 7.803 | 7.608 | 7.637 | 41,937 | -0.17(-2.12%) |
Feb 27, 2017 | 7.817 | 7.860 | 7.767 | 7.803 | 22,128 | -0.02(-0.28%) |
Feb 24, 2017 | 7.759 | 7.918 | 7.759 | 7.824 | 22,542 | +0.01(+0.18%) |
Feb 23, 2017 | 7.860 | 7.896 | 7.636 | 7.810 | 34,596 | -0.02(-0.28%) |
Feb 22, 2017 | 7.680 | 7.853 | 7.673 | 7.831 | 35,565 | +0.16(+2.06%) |
Feb 21, 2017 | 7.752 | 7.752 | 7.623 | 7.673 | 40,055 | -0.04(-0.47%) |
Feb 17, 2017 | 7.709 | 7.709 | 7.709 | 0 | +0.01(+0.09%) | |
Feb 16, 2017 | 7.580 | 7.745 | 7.580 | 7.702 | 45,288 | +0.09(+1.13%) |
Feb 15, 2017 | 7.580 | 7.637 | 7.421 | 7.616 | 49,750 | -0.01(-0.19%) |
Feb 14, 2017 | 7.932 | 7.932 | 7.601 | 7.630 | 44,420 | -0.29(-3.63%) |
Feb 13, 2017 | 7.795 | 8.025 | 7.745 | 7.918 | 47,187 | +0.14(+1.85%) |
Feb 10, 2017 | 7.759 | 7.795 | 7.594 | 7.774 | 33,672 | +0.03(+0.37%) |
Feb 09, 2017 | 7.709 | 7.817 | 7.457 | 7.745 | 42,992 | +0.04(+0.47%) |
Feb 08, 2017 | 7.709 | 7.716 | 7.518 | 7.709 | 29,320 | +0.01(+0.19%) |
Feb 07, 2017 | 7.766 | 7.823 | 7.637 | 7.695 | 18,682 | -0.06(-0.83%) |
Feb 06, 2017 | 7.802 | 7.859 | 7.652 | 7.759 | 57,271 | -0.09(-1.09%) |
Feb 03, 2017 | 7.680 | 7.845 | 7.616 | 7.845 | 33,631 | +0.16(+2.14%) |
Feb 02, 2017 | 7.945 | 8.002 | 7.652 | 7.680 | 42,890 | -0.24(-3.07%) |
Feb 01, 2017 | 8.152 | 8.159 | 7.859 | 7.923 | 39,631 | -0.23(-2.80%) |
Jan 31, 2017 | 7.823 | 8.159 | 7.637 | 8.152 | 239,746 | +0.26(+3.35%) |
Jan 30, 2017 | 8.145 | 8.145 | 7.838 | 7.888 | 79,757 | -0.26(-3.16%) |
Jan 27, 2017 | 7.945 | 8.280 | 7.859 | 8.145 | 64,467 | +0.14(+1.69%) |
Jan 26, 2017 | 8.559 | 8.559 | 7.959 | 8.009 | 89,309 | -0.61(-7.13%) |
Jan 25, 2017 | 9.709 | 9.752 | 8.486 | 8.623 | 128,964 | -0.94(-9.86%) |
Jan 24, 2017 | 9.059 | 9.645 | 9.045 | 9.566 | 85,782 | +0.51(+5.60%) |
Jan 23, 2017 | 9.159 | 9.266 | 9.052 | 9.059 | 29,958 | -0.21(-2.31%) |
Jan 20, 2017 | 9.259 | 9.388 | 9.224 | 9.274 | 32,217 | -0.04(-0.46%) |
Jan 19, 2017 | 9.502 | 9.502 | 9.188 | 9.316 | 51,877 | -0.15(-1.58%) |
Jan 18, 2017 | 9.474 | 9.495 | 9.381 | 9.466 | 29,278 | -0.01(-0.08%) |
Jan 17, 2017 | 9.845 | 9.845 | 9.410 | 9.474 | 87,525 | -0.41(-4.12%) |
Jan 13, 2017 | 9.881 | 9.881 | 9.881 | 0 | -0.13(-1.29%) | |
Jan 12, 2017 | 10.21 | 10.21 | 9.931 | 10.01 | 29,149 | -0.27(-2.64%) |
Jan 11, 2017 | 10.11 | 10.35 | 10.05 | 10.28 | 28,910 | +0.14(+1.34%) |
Jan 10, 2017 | 9.945 | 10.15 | 9.945 | 10.15 | 22,610 | +0.21(+2.08%) |
Jan 09, 2017 | 10.08 | 10.14 | 9.931 | 9.938 | 36,759 | -0.14(-1.42%) |
Jan 06, 2017 | 10.23 | 10.32 | 9.945 | 10.08 | 45,956 | -0.12(-1.19%) |
Jan 05, 2017 | 10.52 | 10.59 | 10.16 | 10.20 | 41,482 | -0.26(-2.53%) |
Jan 04, 2017 | 10.07 | 10.62 | 10.05 | 10.47 | 74,941 | +0.40(+3.97%) |
Jan 03, 2017 | 9.909 | 10.28 | 9.909 | 10.07 | 55,681 | +0.16(+1.59%) |
Dec 30, 2016 | 9.909 | 9.909 | 9.909 | 0 | -0.05(-0.50%) | |
Dec 29, 2016 | 9.909 | 10.02 | 9.767 | 9.959 | 60,348 | +0.01(+0.07%) |
Dec 28, 2016 | 9.995 | 10.02 | 9.895 | 9.952 | 28,346 | +0.00(+0.00%) |
Dec 27, 2016 | 10.10 | 10.10 | 9.781 | 9.952 | 27,649 | -0.07(-0.71%) |
Dec 23, 2016 | 10.02 | 10.02 | 10.02 | 0 | +0.09(+0.86%) | |
Dec 22, 2016 | 10.31 | 10.31 | 9.752 | 9.938 | 75,004 | -0.29(-2.86%) |
Dec 21, 2016 | 10.31 | 10.35 | 10.15 | 10.23 | 37,199 | -0.12(-1.17%) |
Dec 20, 2016 | 10.22 | 10.37 | 10.11 | 10.35 | 66,933 | +0.26(+2.55%) |
Dec 19, 2016 | 9.952 | 10.27 | 9.824 | 10.10 | 72,995 | -0.01(-0.14%) |
Dec 16, 2016 | 9.645 | 10.14 | 9.645 | 10.11 | 321,437 | +0.47(+4.89%) |
Dec 15, 2016 | 9.595 | 9.667 | 9.418 | 9.638 | 94,623 | +0.21(+2.20%) |
Dec 14, 2016 | 9.602 | 9.602 | 9.059 | 9.431 | 109,268 | -0.10(-1.05%) |
Dec 13, 2016 | 9.509 | 9.717 | 9.509 | 9.531 | 111,704 | +0.07(+0.76%) |
Dec 12, 2016 | 9.574 | 9.681 | 9.295 | 9.459 | 118,334 | -0.11(-1.12%) |
Dec 09, 2016 | 9.481 | 9.638 | 9.406 | 9.566 | 95,603 | -0.04(-0.45%) |
Dec 08, 2016 | 8.531 | 9.617 | 8.454 | 9.609 | 128,672 | +1.15(+13.60%) |
Dec 07, 2016 | 8.280 | 8.502 | 8.245 | 8.459 | 59,105 | +0.21(+2.60%) |
Dec 06, 2016 | 8.216 | 8.338 | 8.073 | 8.245 | 71,557 | -0.03(-0.35%) |
Dec 05, 2016 | 8.038 | 8.273 | 8.002 | 8.273 | 64,464 | +0.25(+3.12%) |
Dec 02, 2016 | 8.230 | 8.298 | 7.859 | 8.023 | 44,190 | -0.28(-3.36%) |