Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.734 | 10.00 | 9.579 | 9.683 | 1,234,230 | -0.01(-0.09%) |
Nov 29, 2017 | 9.622 | 10.02 | 9.579 | 9.691 | 1,731,634 | +0.11(+1.17%) |
Nov 28, 2017 | 9.502 | 9.760 | 9.390 | 9.579 | 1,768,739 | +0.12(+1.28%) |
Nov 27, 2017 | 9.510 | 9.812 | 9.355 | 9.459 | 1,492,703 | +0.04(+0.46%) |
Nov 24, 2017 | 9.795 | 9.907 | 9.398 | 9.415 | 1,116,949 | -0.32(-3.27%) |
Nov 22, 2017 | 9.691 | 9.941 | 9.622 | 9.734 | 1,167,713 | +0.06(+0.62%) |
Nov 21, 2017 | 9.889 | 9.993 | 9.605 | 9.674 | 1,229,995 | -0.17(-1.75%) |
Nov 20, 2017 | 9.932 | 10.04 | 9.812 | 9.846 | 715,987 | -0.10(-1.04%) |
Nov 17, 2017 | 10.23 | 10.34 | 9.838 | 9.950 | 1,995,181 | -0.24(-2.37%) |
Nov 16, 2017 | 9.743 | 10.24 | 9.726 | 10.19 | 1,738,455 | +0.50(+5.16%) |
Nov 15, 2017 | 9.872 | 9.937 | 9.484 | 9.691 | 1,737,721 | -0.22(-2.26%) |
Nov 14, 2017 | 9.795 | 9.941 | 9.476 | 9.915 | 1,438,634 | +0.32(+3.32%) |
Nov 13, 2017 | 9.700 | 9.812 | 9.519 | 9.596 | 1,304,946 | -0.22(-2.19%) |
Nov 10, 2017 | 9.502 | 10.51 | 9.459 | 9.812 | 4,586,417 | +0.41(+4.40%) |
Nov 09, 2017 | 8.873 | 9.510 | 8.795 | 9.398 | 3,249,936 | +0.48(+5.41%) |
Nov 08, 2017 | 8.795 | 9.441 | 8.632 | 8.916 | 3,903,172 | +0.17(+1.97%) |
Nov 07, 2017 | 8.899 | 8.924 | 8.649 | 8.744 | 2,486,604 | -0.16(-1.84%) |
Nov 06, 2017 | 9.080 | 9.286 | 8.735 | 8.907 | 3,414,429 | -0.17(-1.90%) |
Nov 03, 2017 | 9.080 | 9.691 | 8.795 | 9.080 | 6,802,750 | +0.53(+6.25%) |
Nov 02, 2017 | 8.726 | 8.860 | 8.347 | 8.545 | 3,415,370 | -0.22(-2.55%) |
Nov 01, 2017 | 8.459 | 8.769 | 8.399 | 8.769 | 3,164,110 | +0.21(+2.41%) |
Oct 31, 2017 | 9.751 | 9.863 | 7.805 | 8.563 | 10,825,695 | -0.11(-1.29%) |
Oct 30, 2017 | 8.209 | 8.838 | 7.942 | 8.675 | 3,196,631 | +0.47(+5.78%) |
Oct 27, 2017 | 8.382 | 8.442 | 8.141 | 8.201 | 2,001,949 | -0.24(-2.86%) |
Oct 26, 2017 | 8.545 | 8.614 | 8.304 | 8.442 | 1,041,396 | -0.12(-1.41%) |
Oct 25, 2017 | 8.304 | 8.692 | 8.158 | 8.563 | 4,609,588 | -0.53(-5.78%) |
Oct 24, 2017 | 8.993 | 9.217 | 8.933 | 9.088 | 1,000,328 | +0.09(+0.96%) |
Oct 23, 2017 | 8.950 | 9.260 | 8.864 | 9.002 | 1,969,627 | +0.02(+0.19%) |
Oct 20, 2017 | 9.260 | 9.269 | 8.787 | 8.985 | 1,823,756 | -0.18(-1.97%) |
Oct 19, 2017 | 9.028 | 9.183 | 8.976 | 9.166 | 806,388 | +0.09(+1.04%) |
Oct 18, 2017 | 8.916 | 9.174 | 8.847 | 9.071 | 1,051,051 | +0.16(+1.84%) |
Oct 17, 2017 | 8.804 | 8.993 | 8.787 | 8.907 | 830,093 | +0.10(+1.17%) |
Oct 16, 2017 | 9.105 | 9.239 | 8.778 | 8.804 | 1,655,621 | -0.30(-3.31%) |
Oct 13, 2017 | 9.295 | 9.372 | 9.080 | 9.105 | 639,408 | -0.14(-1.49%) |
Oct 12, 2017 | 9.407 | 9.433 | 9.062 | 9.243 | 1,317,025 | -0.22(-2.37%) |
Oct 11, 2017 | 9.803 | 9.803 | 9.403 | 9.467 | 1,279,858 | -0.29(-3.00%) |
Oct 10, 2017 | 9.795 | 10.09 | 9.730 | 9.760 | 581,625 | +0.03(+0.35%) |
Oct 09, 2017 | 9.881 | 10.04 | 9.726 | 9.726 | 634,775 | -0.16(-1.57%) |
Oct 06, 2017 | 9.820 | 9.941 | 9.695 | 9.881 | 491,465 | +0.02(+0.17%) |
Oct 05, 2017 | 9.924 | 10.10 | 9.816 | 9.863 | 748,799 | -0.03(-0.26%) |
Oct 04, 2017 | 9.795 | 9.993 | 9.734 | 9.889 | 937,730 | +0.13(+1.32%) |
Oct 03, 2017 | 9.769 | 9.769 | 9.622 | 9.760 | 734,549 | -0.02(-0.18%) |
Oct 02, 2017 | 9.907 | 10.03 | 9.700 | 9.777 | 1,513,929 | -0.11(-1.13%) |
Sep 29, 2017 | 9.984 | 10.13 | 9.881 | 9.889 | 1,698,444 | -0.04(-0.43%) |
Sep 28, 2017 | 9.786 | 9.997 | 9.786 | 9.932 | 1,045,756 | +0.09(+0.96%) |
Sep 27, 2017 | 9.639 | 9.872 | 9.527 | 9.838 | 1,088,993 | +0.21(+2.15%) |
Sep 26, 2017 | 9.553 | 9.760 | 9.493 | 9.631 | 899,461 | +0.06(+0.63%) |
Sep 25, 2017 | 9.286 | 9.648 | 9.283 | 9.571 | 1,747,920 | +0.27(+2.87%) |
Sep 22, 2017 | 9.252 | 9.407 | 9.183 | 9.304 | 1,233,184 | -0.06(-0.64%) |
Sep 21, 2017 | 9.605 | 9.795 | 9.278 | 9.364 | 2,580,040 | -0.24(-2.51%) |
Sep 20, 2017 | 10.48 | 10.48 | 9.579 | 9.605 | 4,012,231 | -0.87(-8.31%) |
Sep 19, 2017 | 10.52 | 10.59 | 10.36 | 10.48 | 1,106,883 | -0.04(-0.41%) |
Sep 18, 2017 | 10.85 | 10.85 | 10.52 | 10.52 | 1,173,288 | -0.28(-2.63%) |
Sep 15, 2017 | 10.85 | 10.93 | 10.71 | 10.80 | 1,997,340 | -0.03(-0.24%) |
Sep 14, 2017 | 10.97 | 10.97 | 10.76 | 10.83 | 864,053 | -0.13(-1.18%) |
Sep 13, 2017 | 10.76 | 11.03 | 10.73 | 10.96 | 1,077,879 | +0.22(+2.09%) |
Sep 12, 2017 | 10.54 | 10.84 | 10.49 | 10.73 | 835,114 | +0.22(+2.13%) |
Sep 11, 2017 | 10.72 | 10.81 | 10.48 | 10.51 | 518,618 | -0.17(-1.61%) |
Sep 08, 2017 | 10.57 | 10.73 | 10.38 | 10.68 | 1,070,733 | +0.11(+1.06%) |
Sep 07, 2017 | 10.48 | 10.69 | 10.32 | 10.57 | 1,195,327 | +0.16(+1.49%) |
Sep 06, 2017 | 10.47 | 10.61 | 10.37 | 10.41 | 979,216 | -0.02(-0.16%) |
Sep 05, 2017 | 10.45 | 10.50 | 10.14 | 10.43 | 1,476,017 | -0.05(-0.49%) |
Sep 01, 2017 | 10.45 | 10.54 | 10.38 | 10.48 | 597,068 | +0.06(+0.58%) |
Aug 31, 2017 | 10.48 | 10.70 | 10.35 | 10.42 | 875,403 | -0.04(-0.41%) |
Aug 30, 2017 | 10.59 | 10.59 | 10.34 | 10.47 | 1,099,867 | -0.14(-1.30%) |
Aug 29, 2017 | 10.63 | 10.76 | 10.54 | 10.60 | 774,716 | -0.15(-1.36%) |
Aug 28, 2017 | 10.59 | 10.85 | 10.59 | 10.75 | 813,302 | +0.16(+1.55%) |
Aug 25, 2017 | 10.61 | 10.68 | 10.45 | 10.59 | 949,741 | -0.02(-0.16%) |
Aug 24, 2017 | 10.63 | 10.75 | 10.58 | 10.60 | 554,316 | +0.10(+0.98%) |
Aug 23, 2017 | 10.52 | 10.60 | 10.41 | 10.50 | 753,793 | -0.09(-0.89%) |
Aug 22, 2017 | 10.68 | 10.74 | 10.47 | 10.60 | 994,476 | -0.01(-0.08%) |
Aug 21, 2017 | 10.77 | 10.79 | 10.55 | 10.60 | 1,130,153 | -0.16(-1.52%) |
Aug 18, 2017 | 10.60 | 10.86 | 10.56 | 10.77 | 1,852,195 | +0.11(+1.05%) |
Aug 17, 2017 | 11.28 | 11.28 | 10.59 | 10.66 | 2,744,986 | -0.59(-5.21%) |
Aug 16, 2017 | 11.23 | 11.38 | 11.04 | 11.24 | 553,080 | +0.04(+0.38%) |
Aug 15, 2017 | 11.42 | 11.42 | 11.15 | 11.20 | 885,000 | -0.24(-2.11%) |
Aug 14, 2017 | 11.40 | 11.57 | 11.31 | 11.44 | 581,089 | +0.09(+0.84%) |
Aug 11, 2017 | 11.22 | 11.38 | 11.03 | 11.35 | 871,634 | +0.18(+1.62%) |
Aug 10, 2017 | 11.45 | 11.59 | 11.14 | 11.16 | 1,108,000 | -0.34(-2.99%) |
Aug 09, 2017 | 11.52 | 11.59 | 11.29 | 11.51 | 953,071 | -0.07(-0.60%) |
Aug 08, 2017 | 11.46 | 11.72 | 11.42 | 11.58 | 894,029 | +0.11(+0.98%) |
Aug 07, 2017 | 11.76 | 11.80 | 11.42 | 11.47 | 1,854,694 | -0.29(-2.49%) |
Aug 04, 2017 | 11.87 | 11.66 | 11.76 | 1,195,726 | -0.05(-0.44%) | |
Aug 03, 2017 | 11.74 | 11.97 | 11.69 | 11.81 | 1,286,309 | +0.09(+0.74%) |
Aug 02, 2017 | 11.68 | 11.87 | 11.58 | 11.72 | 1,056,872 | +0.01(+0.07%) |
Aug 01, 2017 | 11.48 | 11.81 | 11.41 | 11.72 | 1,944,201 | +0.33(+2.87%) |
Jul 31, 2017 | 11.36 | 11.52 | 11.26 | 11.39 | 1,456,496 | +0.02(+0.15%) |
Jul 28, 2017 | 11.16 | 11.57 | 11.11 | 11.37 | 2,431,190 | +0.10(+0.92%) |
Jul 27, 2017 | 10.51 | 11.46 | 10.42 | 11.27 | 3,811,919 | +0.26(+2.35%) |
Jul 26, 2017 | 10.91 | 11.07 | 10.78 | 11.01 | 1,525,130 | +0.06(+0.55%) |
Jul 25, 2017 | 10.71 | 11.05 | 10.60 | 10.95 | 2,013,838 | +0.29(+2.75%) |
Jul 24, 2017 | 10.97 | 10.98 | 10.63 | 10.66 | 1,543,275 | -0.34(-3.13%) |
Jul 21, 2017 | 10.90 | 11.10 | 10.72 | 11.00 | 1,410,983 | +0.16(+1.51%) |
Jul 20, 2017 | 11.20 | 10.52 | 10.84 | 2,749,259 | +0.18(+1.70%) | |
Jul 19, 2017 | 10.66 | 10.78 | 10.61 | 10.66 | 1,884,962 | -0.01(-0.08%) |
Jul 18, 2017 | 10.68 | 10.82 | 10.52 | 10.66 | 1,637,779 | -0.10(-0.96%) |
Jul 17, 2017 | 10.75 | 10.90 | 10.59 | 10.77 | 2,213,849 | +0.04(+0.40%) |
Jul 14, 2017 | 10.78 | 10.88 | 10.65 | 10.72 | 1,463,592 | -0.03(-0.32%) |
Jul 13, 2017 | 10.67 | 10.91 | 10.63 | 10.76 | 2,307,996 | +0.11(+1.05%) |
Jul 12, 2017 | 10.53 | 10.76 | 10.31 | 10.65 | 3,355,964 | +0.23(+2.23%) |
Jul 11, 2017 | 10.77 | 10.98 | 10.13 | 10.41 | 7,616,734 | +0.85(+8.92%) |
Jul 10, 2017 | 9.820 | 9.829 | 9.467 | 9.562 | 972,234 | -0.18(-1.86%) |
Jul 07, 2017 | 9.450 | 9.777 | 9.341 | 9.743 | 973,672 | +0.30(+3.19%) |
Jul 06, 2017 | 9.777 | 9.777 | 9.415 | 9.441 | 1,015,986 | -0.41(-4.20%) |
Jul 05, 2017 | 10.09 | 10.24 | 9.816 | 9.855 | 754,080 | -0.27(-2.64%) |
Jul 03, 2017 | 10.09 | 10.23 | 9.907 | 10.12 | 601,313 | +0.03(+0.26%) |
Jun 30, 2017 | 10.34 | 10.04 | 10.10 | 942,684 | +0.07(+0.69%) | |
Jun 29, 2017 | 9.967 | 10.17 | 9.889 | 10.03 | 1,011,768 | +0.10(+1.04%) |
Jun 28, 2017 | 9.949 | 10.13 | 9.813 | 9.924 | 809,287 | +0.03(+0.26%) |
Jun 27, 2017 | 9.778 | 10.10 | 9.778 | 9.898 | 860,482 | +0.08(+0.78%) |
Jun 26, 2017 | 9.607 | 9.855 | 9.599 | 9.821 | 913,162 | +0.24(+2.50%) |
Jun 23, 2017 | 9.778 | 9.539 | 9.582 | 1,737,446 | -0.11(-1.15%) | |
Jun 22, 2017 | 9.633 | 9.804 | 9.539 | 9.693 | 1,129,834 | +0.06(+0.62%) |
Jun 21, 2017 | 9.830 | 9.984 | 9.564 | 9.633 | 1,449,530 | -0.19(-1.92%) |
Jun 20, 2017 | 9.984 | 10.02 | 9.684 | 9.821 | 1,076,957 | -0.21(-2.05%) |
Jun 19, 2017 | 10.15 | 10.17 | 9.864 | 10.03 | 993,721 | -0.16(-1.59%) |
Jun 16, 2017 | 10.27 | 10.29 | 9.949 | 10.19 | 2,207,912 | -0.18(-1.73%) |
Jun 15, 2017 | 10.67 | 10.67 | 10.33 | 10.37 | 1,025,620 | -0.30(-2.81%) |
Jun 14, 2017 | 10.73 | 10.89 | 10.47 | 10.67 | 827,339 | -0.08(-0.72%) |
Jun 13, 2017 | 11.05 | 11.05 | 10.66 | 10.74 | 1,069,752 | -0.32(-2.86%) |
Jun 12, 2017 | 10.84 | 11.34 | 10.78 | 11.06 | 2,325,127 | +0.27(+2.54%) |
Jun 09, 2017 | 10.45 | 10.86 | 10.39 | 10.79 | 2,230,665 | +0.35(+3.36%) |
Jun 08, 2017 | 11.37 | 11.37 | 10.24 | 10.44 | 3,085,555 | -0.80(-7.15%) |
Jun 07, 2017 | 10.35 | 11.38 | 10.12 | 11.24 | 6,280,729 | +0.17(+1.55%) |
Jun 06, 2017 | 10.96 | 11.16 | 10.79 | 11.07 | 2,106,940 | -0.05(-0.46%) |
Jun 05, 2017 | 10.72 | 11.20 | 10.59 | 11.12 | 1,835,998 | +0.43(+4.00%) |
Jun 02, 2017 | 10.63 | 10.83 | 10.59 | 10.69 | 1,582,989 | +0.12(+1.13%) |
Jun 01, 2017 | 9.813 | 10.61 | 9.718 | 10.57 | 2,147,352 | +0.81(+8.33%) |
May 31, 2017 | 9.616 | 9.813 | 9.470 | 9.761 | 1,775,344 | +0.18(+1.88%) |
May 30, 2017 | 9.530 | 9.667 | 9.393 | 9.582 | 1,041,512 | -0.01(-0.09%) |
May 26, 2017 | 9.522 | 9.607 | 9.402 | 9.590 | 787,402 | +0.06(+0.63%) |
May 25, 2017 | 9.462 | 9.693 | 9.359 | 9.530 | 1,573,880 | +0.17(+1.83%) |
May 24, 2017 | 9.282 | 9.419 | 9.107 | 9.359 | 1,995,852 | +0.09(+0.92%) |
May 23, 2017 | 9.445 | 9.487 | 9.248 | 9.274 | 1,103,150 | -0.17(-1.81%) |
May 22, 2017 | 9.368 | 9.453 | 9.312 | 9.445 | 1,011,533 | +0.10(+1.10%) |
May 19, 2017 | 9.342 | 9.376 | 9.231 | 9.342 | 821,726 | +0.03(+0.28%) |
May 18, 2017 | 9.487 | 9.624 | 9.316 | 9.316 | 1,200,900 | -0.21(-2.24%) |
May 17, 2017 | 9.633 | 9.770 | 9.479 | 9.530 | 1,518,628 | -0.22(-2.28%) |
May 16, 2017 | 9.872 | 9.915 | 9.654 | 9.753 | 2,189,341 | -0.09(-0.87%) |
May 15, 2017 | 9.915 | 10.14 | 9.744 | 9.838 | 1,838,007 | -0.08(-0.78%) |
May 12, 2017 | 10.02 | 10.02 | 9.821 | 9.915 | 1,102,300 | -0.15(-1.53%) |
May 11, 2017 | 10.26 | 10.27 | 9.787 | 10.07 | 2,037,864 | +0.03(+0.26%) |
May 10, 2017 | 9.984 | 10.12 | 9.847 | 10.04 | 3,146,422 | +0.02(+0.17%) |
May 09, 2017 | 10.02 | 10.12 | 9.898 | 10.03 | 1,685,726 | -0.01(-0.09%) |
May 08, 2017 | 10.09 | 10.17 | 9.975 | 10.04 | 1,778,953 | -0.03(-0.25%) |
May 05, 2017 | 9.984 | 10.12 | 9.864 | 10.06 | 1,784,985 | +0.08(+0.77%) |
May 04, 2017 | 10.00 | 10.09 | 9.924 | 9.984 | 2,020,642 | +0.01(+0.09%) |
May 03, 2017 | 10.20 | 10.21 | 9.924 | 9.975 | 2,449,472 | -0.17(-1.69%) |
May 02, 2017 | 9.556 | 10.74 | 9.556 | 10.15 | 5,918,979 | +1.02(+11.15%) |
May 01, 2017 | 9.137 | 9.256 | 8.876 | 9.128 | 5,366,320 | -0.02(-0.19%) |
Apr 28, 2017 | 9.462 | 9.475 | 9.102 | 9.145 | 1,867,385 | -0.25(-2.64%) |
Apr 27, 2017 | 9.428 | 9.483 | 9.308 | 9.393 | 1,321,303 | -0.08(-0.81%) |
Apr 26, 2017 | 9.282 | 9.650 | 9.282 | 9.470 | 1,963,888 | +0.18(+1.93%) |
Apr 25, 2017 | 9.693 | 9.282 | 9.291 | 1,818,979 | -0.13(-1.36%) | |
Apr 24, 2017 | 9.393 | 9.496 | 9.222 | 9.419 | 1,938,964 | +0.09(+1.01%) |
Apr 21, 2017 | 9.299 | 9.351 | 8.932 | 9.325 | 1,796,821 | +0.03(+0.37%) |
Apr 20, 2017 | 9.282 | 9.410 | 9.179 | 9.291 | 2,196,134 | +0.03(+0.37%) |
Apr 19, 2017 | 9.239 | 9.410 | 9.231 | 9.256 | 1,696,198 | +0.01(+0.09%) |
Apr 18, 2017 | 9.025 | 9.291 | 9.008 | 9.248 | 1,645,603 | +0.15(+1.60%) |
Apr 17, 2017 | 9.077 | 9.205 | 9.025 | 9.102 | 1,903,964 | +0.07(+0.76%) |
Apr 13, 2017 | 9.025 | 9.154 | 8.675 | 9.034 | 3,477,590 | +0.03(+0.28%) |
Apr 12, 2017 | 9.282 | 9.282 | 8.991 | 9.008 | 3,391,899 | +0.04(+0.48%) |
Apr 11, 2017 | 8.803 | 9.120 | 8.752 | 8.966 | 2,814,043 | +0.16(+1.85%) |
Apr 10, 2017 | 8.812 | 8.983 | 8.410 | 8.803 | 5,911,018 | +0.59(+7.19%) |
Apr 07, 2017 | 8.093 | 8.345 | 8.093 | 8.213 | 1,784,976 | +0.09(+1.05%) |
Apr 06, 2017 | 8.033 | 8.179 | 7.939 | 8.127 | 3,061,757 | +0.33(+4.28%) |
Apr 05, 2017 | 7.990 | 7.990 | 7.699 | 7.794 | 3,217,977 | -0.15(-1.83%) |
Apr 04, 2017 | 7.391 | 8.093 | 7.289 | 7.939 | 6,766,693 | +0.56(+7.66%) |
Apr 03, 2017 | 7.520 | 7.682 | 7.323 | 7.374 | 1,765,249 | -0.21(-2.82%) |
Mar 31, 2017 | 8.033 | 8.110 | 7.477 | 7.588 | 3,905,325 | -0.37(-4.62%) |
Mar 30, 2017 | 7.811 | 8.050 | 7.811 | 7.956 | 1,113,113 | +0.15(+1.97%) |
Mar 29, 2017 | 7.709 | 7.904 | 7.700 | 7.802 | 1,473,059 | +0.08(+1.10%) |
Mar 28, 2017 | 7.692 | 7.768 | 7.633 | 7.717 | 1,186,479 | +0.03(+0.33%) |
Mar 27, 2017 | 7.488 | 7.794 | 7.437 | 7.692 | 1,579,647 | +0.16(+2.14%) |
Mar 24, 2017 | 7.497 | 7.624 | 7.471 | 7.531 | 1,746,816 | +0.12(+1.60%) |
Mar 23, 2017 | 7.378 | 7.573 | 7.310 | 7.412 | 1,337,584 | +0.03(+0.34%) |
Mar 22, 2017 | 7.251 | 7.429 | 7.183 | 7.387 | 2,313,153 | +0.10(+1.40%) |
Mar 21, 2017 | 7.565 | 7.565 | 7.208 | 7.285 | 3,856,442 | -0.25(-3.27%) |
Mar 20, 2017 | 7.929 | 7.929 | 7.505 | 7.531 | 1,435,463 | -0.38(-4.82%) |
Mar 17, 2017 | 7.929 | 8.031 | 7.836 | 7.912 | 2,745,972 | -0.04(-0.53%) |
Mar 16, 2017 | 7.989 | 8.158 | 7.828 | 7.955 | 2,129,521 | -0.02(-0.21%) |
Mar 15, 2017 | 7.811 | 7.980 | 7.658 | 7.972 | 5,182,683 | +0.18(+2.29%) |
Mar 14, 2017 | 7.666 | 7.853 | 7.497 | 7.794 | 1,829,949 | +0.14(+1.88%) |
Mar 13, 2017 | 7.548 | 7.666 | 7.404 | 7.649 | 1,872,402 | +0.13(+1.69%) |
Mar 10, 2017 | 7.607 | 7.717 | 7.488 | 7.522 | 1,052,615 | -0.06(-0.78%) |
Mar 09, 2017 | 7.633 | 7.709 | 7.522 | 7.582 | 1,390,731 | -0.05(-0.67%) |
Mar 08, 2017 | 7.446 | 7.785 | 7.370 | 7.633 | 1,691,780 | +0.22(+2.97%) |
Mar 07, 2017 | 7.319 | 7.412 | 7.200 | 7.412 | 1,953,789 | +0.08(+1.04%) |
Mar 06, 2017 | 7.633 | 7.649 | 7.302 | 7.336 | 1,687,003 | -0.31(-4.10%) |
Mar 03, 2017 | 7.946 | 8.014 | 7.556 | 7.649 | 2,305,348 | -0.35(-4.35%) |
Mar 02, 2017 | 7.649 | 8.150 | 7.649 | 7.997 | 3,017,471 | +0.34(+4.43%) |
Mar 01, 2017 | 7.454 | 7.683 | 7.387 | 7.658 | 3,439,791 | +0.31(+4.15%) |
Feb 28, 2017 | 7.370 | 7.395 | 7.141 | 7.353 | 2,250,951 | -0.03(-0.34%) |
Feb 27, 2017 | 7.336 | 7.437 | 7.217 | 7.378 | 1,486,135 | +0.05(+0.69%) |
Feb 24, 2017 | 7.285 | 7.522 | 7.162 | 7.327 | 2,836,176 | -0.05(-0.69%) |
Feb 23, 2017 | 7.200 | 7.471 | 7.124 | 7.378 | 3,478,505 | +0.25(+3.57%) |
Feb 22, 2017 | 7.022 | 7.234 | 6.988 | 7.124 | 1,734,896 | +0.14(+2.07%) |
Feb 21, 2017 | 7.022 | 7.149 | 6.920 | 6.979 | 2,056,680 | +0.03(+0.37%) |
Feb 17, 2017 | 6.954 | 6.954 | 6.954 | 0 | -0.22(-3.07%) | |
Feb 16, 2017 | 7.081 | 7.183 | 6.963 | 7.175 | 2,326,542 | +0.12(+1.68%) |
Feb 15, 2017 | 6.793 | 7.225 | 6.784 | 7.056 | 4,950,784 | +0.29(+4.26%) |
Feb 14, 2017 | 6.912 | 7.548 | 6.725 | 6.767 | 8,693,640 | -0.40(-5.56%) |
Feb 13, 2017 | 7.234 | 7.353 | 7.132 | 7.166 | 2,285,399 | -0.02(-0.24%) |
Feb 10, 2017 | 7.302 | 7.420 | 7.119 | 7.183 | 3,663,883 | -0.11(-1.51%) |
Feb 09, 2017 | 7.276 | 7.437 | 7.242 | 7.293 | 3,594,243 | +0.07(+0.94%) |
Feb 08, 2017 | 7.319 | 7.378 | 7.043 | 7.225 | 1,871,045 | -0.08(-1.05%) |
Feb 07, 2017 | 7.404 | 7.429 | 7.230 | 7.302 | 1,485,237 | -0.09(-1.26%) |
Feb 06, 2017 | 7.463 | 7.548 | 7.319 | 7.395 | 1,354,312 | -0.02(-0.23%) |
Feb 03, 2017 | 7.463 | 7.548 | 7.268 | 7.412 | 1,768,925 | +0.04(+0.58%) |
Feb 02, 2017 | 7.565 | 7.649 | 7.268 | 7.370 | 2,873,258 | -0.21(-2.80%) |
Feb 01, 2017 | 7.633 | 7.777 | 7.420 | 7.582 | 3,277,226 | -0.02(-0.22%) |
Jan 31, 2017 | 7.192 | 7.637 | 7.081 | 7.599 | 3,590,290 | +0.35(+4.80%) |
Jan 30, 2017 | 7.217 | 7.590 | 6.996 | 7.251 | 4,205,810 | +0.46(+6.74%) |
Jan 27, 2017 | 6.996 | 6.996 | 6.581 | 6.793 | 2,841,869 | -0.15(-2.20%) |
Jan 26, 2017 | 7.090 | 7.208 | 6.886 | 6.946 | 1,625,304 | -0.12(-1.68%) |
Jan 25, 2017 | 7.234 | 7.348 | 6.941 | 7.064 | 1,773,017 | -0.10(-1.42%) |
Jan 24, 2017 | 7.039 | 7.217 | 6.861 | 7.166 | 2,657,602 | +0.20(+2.80%) |
Jan 23, 2017 | 7.056 | 7.251 | 6.810 | 6.971 | 3,027,146 | -0.15(-2.14%) |
Jan 20, 2017 | 7.030 | 7.149 | 6.661 | 7.124 | 6,144,706 | +0.08(+1.08%) |
Jan 19, 2017 | 7.234 | 7.861 | 6.801 | 7.047 | 12,089,688 | -1.59(-18.45%) |
Jan 18, 2017 | 8.548 | 8.684 | 8.243 | 8.642 | 1,892,772 | +0.12(+1.39%) |
Jan 17, 2017 | 8.854 | 9.151 | 8.514 | 8.523 | 2,566,228 | -0.29(-3.27%) |
Jan 13, 2017 | 8.811 | 8.811 | 8.811 | 0 | -0.15(-1.70%) | |
Jan 12, 2017 | 8.922 | 9.108 | 8.837 | 8.964 | 1,116,496 | -0.10(-1.12%) |
Jan 11, 2017 | 9.176 | 9.176 | 8.879 | 9.066 | 1,364,933 | -0.13(-1.38%) |
Jan 10, 2017 | 9.134 | 9.464 | 9.134 | 9.193 | 2,039,777 | +0.03(+0.28%) |
Jan 09, 2017 | 9.117 | 9.307 | 9.013 | 9.167 | 924,475 | +0.05(+0.56%) |
Jan 06, 2017 | 9.558 | 9.558 | 9.057 | 9.117 | 1,377,944 | -0.39(-4.10%) |
Jan 05, 2017 | 9.863 | 9.863 | 9.405 | 9.507 | 1,454,708 | -0.47(-4.68%) |
Jan 04, 2017 | 9.939 | 10.16 | 9.939 | 9.973 | 992,714 | +0.10(+1.03%) |
Jan 03, 2017 | 9.651 | 9.939 | 9.583 | 9.871 | 1,553,580 | +0.40(+4.21%) |
Dec 30, 2016 | 9.473 | 9.473 | 9.473 | 0 | -0.01(-0.09%) | |
Dec 29, 2016 | 9.700 | 9.843 | 9.271 | 9.481 | 1,090,315 | -0.19(-1.92%) |
Dec 28, 2016 | 9.826 | 9.961 | 9.557 | 9.666 | 554,453 | -0.16(-1.63%) |
Dec 27, 2016 | 9.860 | 9.995 | 9.709 | 9.826 | 466,058 | +0.11(+1.13%) |
Dec 23, 2016 | 9.717 | 9.717 | 9.717 | 0 | -0.13(-1.37%) | |
Dec 22, 2016 | 10.34 | 10.36 | 9.843 | 9.852 | 1,453,697 | -0.51(-4.88%) |
Dec 21, 2016 | 10.22 | 10.42 | 10.14 | 10.36 | 805,389 | +0.08(+0.74%) |
Dec 20, 2016 | 10.05 | 10.29 | 9.944 | 10.28 | 615,398 | +0.23(+2.26%) |
Dec 19, 2016 | 10.05 | 10.17 | 9.923 | 10.05 | 555,548 | +0.13(+1.36%) |
Dec 16, 2016 | 10.11 | 10.15 | 9.860 | 9.919 | 2,750,134 | -0.15(-1.50%) |
Dec 15, 2016 | 9.961 | 10.21 | 9.936 | 10.07 | 1,189,135 | +0.16(+1.61%) |
Dec 14, 2016 | 10.17 | 10.17 | 9.852 | 9.911 | 1,211,644 | -0.26(-2.57%) |
Dec 13, 2016 | 10.08 | 10.31 | 9.869 | 10.17 | 1,311,226 | +0.10(+1.00%) |
Dec 12, 2016 | 10.15 | 10.17 | 9.843 | 10.07 | 1,133,960 | -0.11(-1.08%) |
Dec 09, 2016 | 9.810 | 10.18 | 9.582 | 10.18 | 1,010,345 | +0.35(+3.60%) |
Dec 08, 2016 | 9.658 | 9.894 | 9.414 | 9.826 | 1,019,878 | +0.19(+1.92%) |
Dec 07, 2016 | 9.094 | 9.709 | 8.942 | 9.641 | 1,247,861 | +0.57(+6.31%) |
Dec 06, 2016 | 8.765 | 9.262 | 8.463 | 9.069 | 4,854,831 | -0.96(-9.57%) |
Dec 05, 2016 | 9.801 | 10.10 | 9.734 | 10.03 | 582,223 | +0.32(+3.30%) |
Dec 02, 2016 | 9.776 | 9.801 | 9.498 | 9.709 | 745,054 | -0.03(-0.26%) |