Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.11 | 12.11 | 12.11 | 0 | +0.25(+2.10%) | |
Dec 28, 2017 | 11.89 | 12.01 | 11.79 | 11.86 | 219,082 | -0.03(-0.22%) |
Dec 27, 2017 | 11.98 | 12.21 | 11.74 | 11.89 | 437,167 | -0.09(-0.78%) |
Dec 26, 2017 | 12.02 | 12.38 | 11.85 | 11.98 | 135,116 | -0.09(-0.77%) |
Dec 22, 2017 | 12.07 | 12.09 | 11.99 | 12.08 | 249,538 | -0.03(-0.25%) |
Dec 21, 2017 | 12.20 | 12.26 | 12.06 | 12.11 | 249,264 | -0.09(-0.71%) |
Dec 20, 2017 | 12.00 | 12.27 | 11.93 | 12.19 | 257,210 | +0.27(+2.26%) |
Dec 19, 2017 | 12.00 | 12.13 | 11.88 | 11.92 | 643,194 | -0.07(-0.58%) |
Dec 18, 2017 | 12.01 | 12.01 | 11.91 | 11.99 | 1,172,123 | +0.06(+0.50%) |
Dec 15, 2017 | 12.00 | 12.10 | 11.81 | 11.93 | 1,514,004 | -0.11(-0.88%) |
Dec 14, 2017 | 12.05 | 12.18 | 11.97 | 12.04 | 677,184 | -0.06(-0.47%) |
Dec 13, 2017 | 12.28 | 12.40 | 12.05 | 12.10 | 247,268 | -0.11(-0.93%) |
Dec 12, 2017 | 12.44 | 12.52 | 12.17 | 12.21 | 367,542 | -0.28(-2.24%) |
Dec 11, 2017 | 11.95 | 12.51 | 11.91 | 12.49 | 648,208 | +0.51(+4.28%) |
Dec 08, 2017 | 12.14 | 12.16 | 11.95 | 11.98 | 456,059 | -0.07(-0.61%) |
Dec 07, 2017 | 12.09 | 12.15 | 12.04 | 12.05 | 524,447 | +0.01(+0.08%) |
Dec 06, 2017 | 12.04 | 12.19 | 11.98 | 12.04 | 281,982 | -0.08(-0.63%) |
Dec 05, 2017 | 12.17 | 12.52 | 12.09 | 12.12 | 389,581 | -0.03(-0.25%) |
Dec 04, 2017 | 12.15 | 12.30 | 12.15 | 12.15 | 401,715 | +0.03(+0.25%) |
Dec 01, 2017 | 12.02 | 12.42 | 12.01 | 12.12 | 760,627 | -0.01(-0.11%) |
Nov 30, 2017 | 12.05 | 12.18 | 11.95 | 12.13 | 1,071,165 | +0.11(+0.91%) |
Nov 29, 2017 | 12.30 | 12.30 | 11.91 | 12.02 | 871,943 | -0.28(-2.30%) |
Nov 28, 2017 | 12.28 | 12.40 | 12.13 | 12.30 | 634,981 | -0.19(-1.54%) |
Nov 27, 2017 | 12.55 | 12.63 | 12.49 | 12.50 | 241,006 | -0.09(-0.71%) |
Nov 24, 2017 | 12.55 | 12.64 | 12.55 | 12.59 | 106,567 | +0.02(+0.16%) |
Nov 22, 2017 | 12.53 | 12.63 | 12.03 | 12.57 | 890,916 | -0.00(-0.03%) |
Nov 21, 2017 | 12.47 | 12.63 | 12.41 | 12.57 | 699,980 | +0.23(+1.89%) |
Nov 20, 2017 | 12.29 | 12.40 | 12.25 | 12.34 | 592,538 | +0.09(+0.76%) |
Nov 17, 2017 | 12.04 | 12.31 | 12.04 | 12.24 | 1,332,255 | -0.03(-0.22%) |
Nov 16, 2017 | 11.99 | 12.29 | 11.99 | 12.27 | 1,226,906 | +0.30(+2.50%) |
Nov 15, 2017 | 11.84 | 12.05 | 11.74 | 11.97 | 923,108 | +0.03(+0.22%) |
Nov 14, 2017 | 12.28 | 12.36 | 11.94 | 11.94 | 1,015,272 | -0.39(-3.15%) |
Nov 13, 2017 | 12.34 | 12.44 | 12.25 | 12.33 | 1,067,778 | -0.08(-0.64%) |
Nov 10, 2017 | 12.56 | 12.68 | 12.28 | 12.41 | 865,296 | -0.14(-1.11%) |
Nov 09, 2017 | 12.51 | 12.61 | 12.33 | 12.55 | 1,411,954 | +0.05(+0.37%) |
Nov 08, 2017 | 12.34 | 12.63 | 12.31 | 12.51 | 957,840 | +0.15(+1.21%) |
Nov 07, 2017 | 12.49 | 12.60 | 12.16 | 12.36 | 1,494,672 | -0.15(-1.17%) |
Nov 06, 2017 | 12.77 | 12.77 | 12.37 | 12.50 | 1,164,415 | -0.24(-1.90%) |
Nov 03, 2017 | 12.76 | 12.85 | 12.72 | 12.75 | 671,371 | -0.00(-0.03%) |
Nov 02, 2017 | 12.84 | 12.87 | 12.72 | 12.75 | 638,214 | -0.07(-0.57%) |
Nov 01, 2017 | 12.88 | 12.97 | 12.73 | 12.82 | 1,010,229 | -0.06(-0.47%) |
Oct 31, 2017 | 12.99 | 13.00 | 12.72 | 12.88 | 1,284,130 | +0.05(+0.41%) |
Oct 30, 2017 | 12.64 | 13.18 | 12.47 | 12.83 | 1,558,931 | +0.61(+5.01%) |
Oct 27, 2017 | 12.45 | 12.49 | 11.38 | 12.22 | 3,742,042 | -0.54(-4.20%) |
Oct 26, 2017 | 13.01 | 13.11 | 12.73 | 12.75 | 949,389 | -0.28(-2.14%) |
Oct 25, 2017 | 13.24 | 13.55 | 12.91 | 13.03 | 1,754,553 | -0.22(-1.63%) |
Oct 24, 2017 | 13.32 | 13.42 | 13.14 | 13.25 | 753,082 | -0.07(-0.55%) |
Oct 23, 2017 | 13.34 | 13.42 | 13.25 | 13.32 | 1,045,109 | -0.01(-0.10%) |
Oct 20, 2017 | 13.27 | 13.50 | 13.21 | 13.33 | 725,182 | +0.12(+0.88%) |
Oct 19, 2017 | 13.11 | 13.25 | 12.97 | 13.22 | 687,337 | +0.06(+0.43%) |
Oct 18, 2017 | 13.33 | 13.33 | 13.06 | 13.16 | 375,016 | -0.03(-0.20%) |
Oct 17, 2017 | 13.50 | 13.51 | 13.17 | 13.19 | 374,126 | -0.31(-2.27%) |
Oct 16, 2017 | 13.29 | 13.51 | 13.29 | 13.49 | 565,991 | +0.21(+1.55%) |
Oct 13, 2017 | 13.16 | 13.50 | 12.99 | 13.29 | 635,992 | +0.14(+1.06%) |
Oct 12, 2017 | 13.18 | 13.18 | 13.09 | 13.15 | 340,692 | -0.04(-0.33%) |
Oct 11, 2017 | 13.21 | 13.38 | 13.14 | 13.19 | 310,573 | -0.04(-0.28%) |
Oct 10, 2017 | 13.34 | 13.45 | 13.17 | 13.23 | 257,294 | -0.07(-0.50%) |
Oct 09, 2017 | 13.50 | 13.54 | 13.28 | 13.29 | 240,336 | -0.21(-1.53%) |
Oct 06, 2017 | 13.38 | 13.63 | 13.34 | 13.50 | 250,699 | +0.12(+0.92%) |
Oct 05, 2017 | 13.39 | 13.52 | 13.34 | 13.38 | 202,097 | +0.01(+0.10%) |
Oct 04, 2017 | 13.51 | 13.58 | 13.35 | 13.36 | 362,237 | -0.18(-1.33%) |
Oct 03, 2017 | 13.50 | 13.62 | 13.41 | 13.54 | 351,904 | +0.20(+1.47%) |
Oct 02, 2017 | 13.16 | 13.41 | 13.14 | 13.35 | 435,807 | +0.18(+1.34%) |
Sep 29, 2017 | 13.00 | 13.25 | 13.00 | 13.17 | 325,496 | +0.20(+1.56%) |
Sep 28, 2017 | 12.92 | 13.05 | 12.90 | 12.97 | 582,701 | -0.00(-0.03%) |
Sep 27, 2017 | 13.09 | 13.09 | 12.93 | 12.97 | 694,464 | -0.04(-0.28%) |
Sep 26, 2017 | 13.04 | 13.08 | 12.84 | 13.01 | 968,712 | +0.04(+0.31%) |
Sep 25, 2017 | 13.22 | 13.24 | 12.76 | 12.97 | 1,235,101 | -0.25(-1.89%) |
Sep 22, 2017 | 13.23 | 13.32 | 13.08 | 13.22 | 486,894 | -0.05(-0.35%) |
Sep 21, 2017 | 13.30 | 13.30 | 13.13 | 13.26 | 246,735 | -0.06(-0.42%) |
Sep 20, 2017 | 13.31 | 13.33 | 13.20 | 13.32 | 279,149 | +0.01(+0.05%) |
Sep 19, 2017 | 13.14 | 13.35 | 13.11 | 13.31 | 393,764 | +0.24(+1.86%) |
Sep 18, 2017 | 13.17 | 13.17 | 12.94 | 13.07 | 562,136 | -0.00(-0.03%) |
Sep 15, 2017 | 13.35 | 13.47 | 13.05 | 13.07 | 887,311 | -0.28(-2.12%) |
Sep 14, 2017 | 13.40 | 13.56 | 13.22 | 13.36 | 578,475 | -0.08(-0.57%) |
Sep 13, 2017 | 13.55 | 13.57 | 13.38 | 13.43 | 340,810 | -0.13(-0.98%) |
Sep 12, 2017 | 13.61 | 13.66 | 13.51 | 13.57 | 363,506 | +0.07(+0.52%) |
Sep 11, 2017 | 13.33 | 13.50 | 13.33 | 13.50 | 429,973 | +0.18(+1.37%) |
Sep 08, 2017 | 13.26 | 13.41 | 13.25 | 13.31 | 483,459 | +0.06(+0.45%) |
Sep 07, 2017 | 13.33 | 13.44 | 13.21 | 13.25 | 261,285 | -0.04(-0.32%) |
Sep 06, 2017 | 13.37 | 13.47 | 13.14 | 13.30 | 446,514 | -0.07(-0.52%) |
Sep 05, 2017 | 13.54 | 13.59 | 13.21 | 13.37 | 378,832 | -0.27(-1.95%) |
Sep 01, 2017 | 13.38 | 13.86 | 13.38 | 13.63 | 689,875 | +0.33(+2.45%) |
Aug 31, 2017 | 13.07 | 13.40 | 13.07 | 13.31 | 529,106 | +0.20(+1.52%) |
Aug 30, 2017 | 13.02 | 13.18 | 13.01 | 13.11 | 256,281 | +0.09(+0.72%) |
Aug 29, 2017 | 12.97 | 13.10 | 12.81 | 13.01 | 452,507 | +0.00(+0.03%) |
Aug 28, 2017 | 13.21 | 13.23 | 12.97 | 13.01 | 572,241 | -0.19(-1.41%) |
Aug 25, 2017 | 13.38 | 13.46 | 13.18 | 13.20 | 579,215 | -0.18(-1.34%) |
Aug 24, 2017 | 13.48 | 13.63 | 13.33 | 13.38 | 836,281 | -0.11(-0.79%) |
Aug 23, 2017 | 13.16 | 13.49 | 13.15 | 13.48 | 798,917 | +0.26(+1.96%) |
Aug 22, 2017 | 13.30 | 13.47 | 13.19 | 13.22 | 1,587,640 | -0.13(-0.95%) |
Aug 21, 2017 | 13.40 | 13.40 | 13.29 | 13.35 | 527,404 | -0.02(-0.17%) |
Aug 18, 2017 | 13.30 | 13.46 | 13.30 | 13.37 | 792,984 | +0.10(+0.75%) |
Aug 17, 2017 | 13.28 | 13.56 | 13.22 | 13.27 | 871,206 | -0.09(-0.65%) |
Aug 16, 2017 | 13.33 | 13.43 | 13.30 | 13.36 | 564,599 | +0.03(+0.20%) |
Aug 15, 2017 | 13.54 | 13.54 | 13.17 | 13.33 | 418,581 | -0.13(-0.99%) |
Aug 14, 2017 | 13.62 | 13.71 | 13.25 | 13.47 | 1,155,832 | -0.13(-0.98%) |
Aug 11, 2017 | 13.80 | 13.87 | 13.52 | 13.60 | 552,509 | -0.20(-1.47%) |
Aug 10, 2017 | 14.20 | 14.26 | 13.66 | 13.80 | 521,283 | -0.41(-2.90%) |
Aug 09, 2017 | 14.21 | 14.31 | 14.07 | 14.21 | 430,983 | -0.06(-0.42%) |
Aug 08, 2017 | 14.35 | 14.41 | 14.23 | 14.27 | 459,295 | +0.00(+0.02%) |
Aug 07, 2017 | 14.40 | 14.63 | 14.18 | 14.27 | 853,324 | -0.05(-0.37%) |
Aug 04, 2017 | 14.17 | 14.37 | 14.17 | 14.32 | 348,346 | +0.13(+0.91%) |
Aug 03, 2017 | 14.10 | 14.34 | 14.10 | 14.20 | 667,193 | -0.03(-0.19%) |
Aug 02, 2017 | 14.13 | 14.37 | 14.02 | 14.22 | 1,049,343 | +0.10(+0.71%) |
Aug 01, 2017 | 14.03 | 14.46 | 13.94 | 14.12 | 1,638,919 | +0.05(+0.33%) |
Jul 31, 2017 | 13.69 | 14.46 | 13.30 | 14.08 | 1,329,894 | -0.22(-1.51%) |
Jul 28, 2017 | 14.23 | 14.46 | 14.02 | 14.29 | 1,115,205 | +0.06(+0.44%) |
Jul 27, 2017 | 14.03 | 14.54 | 13.90 | 14.23 | 1,049,800 | +0.20(+1.45%) |
Jul 26, 2017 | 13.64 | 14.04 | 13.51 | 14.03 | 1,136,774 | +0.39(+2.88%) |
Jul 25, 2017 | 13.60 | 13.69 | 13.47 | 13.63 | 972,456 | +0.12(+0.89%) |
Jul 24, 2017 | 13.36 | 13.70 | 13.36 | 13.51 | 666,508 | +0.16(+1.20%) |
Jul 21, 2017 | 13.20 | 13.36 | 13.20 | 13.35 | 384,763 | +0.12(+0.90%) |
Jul 20, 2017 | 13.23 | 13.30 | 13.09 | 13.23 | 791,931 | +0.01(+0.07%) |
Jul 19, 2017 | 13.27 | 13.42 | 13.20 | 13.22 | 874,731 | +0.02(+0.13%) |
Jul 18, 2017 | 13.19 | 13.25 | 13.11 | 13.21 | 306,414 | -0.04(-0.30%) |
Jul 17, 2017 | 13.05 | 13.26 | 12.99 | 13.25 | 796,232 | +0.24(+1.87%) |
Jul 14, 2017 | 13.09 | 13.09 | 12.91 | 13.00 | 441,124 | -0.00(-0.03%) |
Jul 13, 2017 | 13.10 | 13.17 | 12.95 | 13.01 | 456,733 | -0.10(-0.74%) |
Jul 12, 2017 | 12.88 | 13.17 | 12.82 | 13.10 | 684,603 | +0.26(+1.99%) |
Jul 11, 2017 | 12.76 | 12.88 | 12.64 | 12.85 | 657,570 | +0.09(+0.68%) |
Jul 10, 2017 | 12.79 | 12.85 | 12.67 | 12.76 | 272,839 | -0.02(-0.18%) |
Jul 07, 2017 | 12.69 | 12.82 | 12.62 | 12.79 | 335,893 | +0.13(+1.02%) |
Jul 06, 2017 | 12.66 | 12.80 | 12.53 | 12.66 | 321,968 | -0.02(-0.13%) |
Jul 05, 2017 | 12.89 | 12.89 | 12.62 | 12.67 | 686,576 | -0.18(-1.42%) |
Jul 03, 2017 | 12.87 | 12.89 | 12.73 | 12.86 | 300,441 | -0.03(-0.26%) |
Jun 30, 2017 | 12.78 | 12.90 | 12.70 | 12.89 | 560,160 | +0.09(+0.73%) |
Jun 29, 2017 | 12.84 | 12.91 | 12.74 | 12.80 | 639,570 | -0.04(-0.31%) |
Jun 28, 2017 | 12.81 | 12.90 | 12.54 | 12.84 | 1,274,877 | +0.02(+0.18%) |
Jun 27, 2017 | 12.84 | 12.89 | 12.76 | 12.81 | 298,129 | -0.09(-0.72%) |
Jun 26, 2017 | 12.98 | 13.02 | 12.74 | 12.90 | 527,575 | -0.09(-0.67%) |
Jun 23, 2017 | 12.98 | 13.17 | 12.88 | 12.99 | 1,199,448 | -0.00(-0.03%) |
Jun 22, 2017 | 12.99 | 13.22 | 12.97 | 12.99 | 574,914 | -0.09(-0.66%) |
Jun 21, 2017 | 12.98 | 13.16 | 12.97 | 13.08 | 1,003,940 | -0.05(-0.41%) |
Jun 20, 2017 | 13.45 | 13.56 | 13.10 | 13.13 | 711,438 | -0.28(-2.08%) |
Jun 19, 2017 | 13.10 | 13.46 | 13.09 | 13.41 | 1,574,299 | +0.39(+2.99%) |
Jun 16, 2017 | 12.99 | 13.12 | 12.95 | 13.02 | 1,052,639 | +0.03(+0.20%) |
Jun 15, 2017 | 12.91 | 13.06 | 12.82 | 13.00 | 563,507 | +0.10(+0.80%) |
Jun 14, 2017 | 13.01 | 13.05 | 12.88 | 12.89 | 652,114 | -0.06(-0.49%) |
Jun 13, 2017 | 12.94 | 13.03 | 12.85 | 12.96 | 843,270 | +0.07(+0.52%) |
Jun 12, 2017 | 12.92 | 13.17 | 12.83 | 12.89 | 564,211 | -0.11(-0.84%) |
Jun 09, 2017 | 13.11 | 13.22 | 12.90 | 13.00 | 1,801,748 | -0.09(-0.69%) |
Jun 08, 2017 | 13.12 | 13.12 | 12.90 | 13.09 | 941,949 | +0.12(+0.92%) |
Jun 07, 2017 | 13.11 | 13.27 | 12.97 | 12.97 | 1,741,294 | -0.07(-0.51%) |
Jun 06, 2017 | 12.97 | 13.12 | 12.92 | 13.04 | 1,473,377 | +0.14(+1.08%) |
Jun 05, 2017 | 12.87 | 13.30 | 12.78 | 12.90 | 1,480,381 | +0.21(+1.68%) |
Jun 02, 2017 | 12.71 | 12.86 | 12.67 | 12.69 | 421,155 | -0.07(-0.52%) |
Jun 01, 2017 | 12.90 | 13.12 | 12.69 | 12.75 | 699,697 | -0.20(-1.57%) |
May 31, 2017 | 13.03 | 13.12 | 12.74 | 12.95 | 1,050,047 | -0.06(-0.49%) |
May 30, 2017 | 13.10 | 13.16 | 12.92 | 13.02 | 1,083,402 | -0.08(-0.63%) |
May 26, 2017 | 13.08 | 13.27 | 13.01 | 13.10 | 920,160 | -0.03(-0.20%) |
May 25, 2017 | 13.26 | 13.27 | 13.07 | 13.13 | 1,236,054 | -0.06(-0.45%) |
May 24, 2017 | 13.13 | 13.30 | 13.11 | 13.19 | 2,518,892 | +0.11(+0.84%) |
May 23, 2017 | 13.33 | 13.45 | 12.89 | 13.08 | 3,583,624 | -0.28(-2.12%) |
May 22, 2017 | 13.48 | 13.60 | 12.97 | 13.36 | 4,135,818 | +0.51(+3.99%) |
May 19, 2017 | 12.09 | 13.30 | 12.09 | 12.85 | 3,395,148 | +0.83(+6.95%) |
May 18, 2017 | 11.59 | 12.12 | 11.25 | 12.01 | 3,298,132 | +0.42(+3.64%) |
May 17, 2017 | 10.54 | 11.64 | 10.47 | 11.59 | 2,606,461 | +1.11(+10.63%) |
May 16, 2017 | 10.46 | 10.64 | 10.36 | 10.48 | 763,689 | +0.10(+0.99%) |
May 15, 2017 | 10.39 | 10.59 | 10.20 | 10.37 | 662,321 | +0.04(+0.39%) |
May 12, 2017 | 10.60 | 10.64 | 10.29 | 10.33 | 641,760 | -0.27(-2.57%) |
May 11, 2017 | 10.54 | 10.64 | 10.31 | 10.61 | 1,022,845 | +0.06(+0.60%) |
May 10, 2017 | 10.40 | 10.59 | 10.27 | 10.54 | 589,533 | +0.18(+1.73%) |
May 09, 2017 | 10.55 | 10.57 | 10.27 | 10.36 | 862,061 | -0.18(-1.67%) |
May 08, 2017 | 10.64 | 10.72 | 10.50 | 10.54 | 592,228 | -0.11(-1.06%) |
May 05, 2017 | 10.61 | 10.82 | 10.47 | 10.65 | 649,242 | +0.05(+0.47%) |
May 04, 2017 | 10.33 | 10.79 | 10.18 | 10.60 | 1,387,952 | +0.21(+2.02%) |
May 03, 2017 | 10.89 | 10.89 | 10.29 | 10.39 | 570,012 | -0.47(-4.32%) |
May 02, 2017 | 10.81 | 10.96 | 10.68 | 10.86 | 411,420 | +0.06(+0.52%) |
May 01, 2017 | 10.94 | 11.00 | 10.74 | 10.81 | 704,133 | -0.05(-0.46%) |
Apr 28, 2017 | 10.65 | 10.95 | 10.55 | 10.86 | 1,621,638 | +0.22(+2.03%) |
Apr 27, 2017 | 10.30 | 10.93 | 10.30 | 10.64 | 1,674,656 | +0.26(+2.47%) |
Apr 26, 2017 | 10.25 | 10.54 | 10.17 | 10.38 | 1,231,618 | +0.22(+2.16%) |
Apr 25, 2017 | 10.26 | 9.626 | 10.16 | 1,240,598 | +0.53(+5.45%) | |
Apr 24, 2017 | 9.413 | 9.826 | 9.277 | 9.640 | 3,287,537 | -0.52(-5.08%) |
Apr 21, 2017 | 9.327 | 10.26 | 9.327 | 10.15 | 1,725,547 | +0.86(+9.31%) |
Apr 20, 2017 | 9.334 | 9.427 | 9.244 | 9.290 | 489,486 | +0.02(+0.18%) |
Apr 19, 2017 | 9.137 | 9.334 | 9.111 | 9.274 | 591,061 | +0.20(+2.16%) |
Apr 18, 2017 | 8.958 | 9.257 | 8.901 | 9.078 | 655,825 | +0.07(+0.81%) |
Apr 17, 2017 | 9.121 | 9.121 | 8.948 | 9.004 | 471,457 | -0.09(-0.99%) |
Apr 13, 2017 | 9.078 | 9.221 | 9.048 | 9.094 | 228,583 | +0.03(+0.37%) |
Apr 12, 2017 | 9.071 | 9.171 | 8.921 | 9.061 | 610,540 | +0.01(+0.07%) |
Apr 11, 2017 | 8.925 | 9.084 | 8.925 | 9.054 | 483,342 | +0.08(+0.89%) |
Apr 10, 2017 | 8.925 | 9.237 | 8.884 | 8.975 | 423,627 | -0.05(-0.59%) |
Apr 07, 2017 | 8.828 | 9.061 | 8.790 | 9.028 | 311,936 | +0.19(+2.18%) |
Apr 06, 2017 | 8.699 | 8.921 | 8.589 | 8.835 | 246,143 | +0.05(+0.53%) |
Apr 05, 2017 | 9.054 | 9.154 | 8.784 | 8.788 | 330,834 | -0.29(-3.19%) |
Apr 04, 2017 | 9.231 | 9.286 | 9.014 | 9.078 | 198,518 | -0.16(-1.76%) |
Apr 03, 2017 | 9.324 | 9.430 | 9.204 | 9.241 | 158,050 | -0.08(-0.89%) |
Mar 31, 2017 | 9.536 | 9.546 | 9.237 | 9.324 | 582,896 | -0.27(-2.81%) |
Mar 30, 2017 | 9.566 | 9.640 | 9.487 | 9.593 | 256,464 | +0.03(+0.31%) |
Mar 29, 2017 | 9.520 | 9.706 | 9.470 | 9.563 | 260,840 | +0.03(+0.28%) |
Mar 28, 2017 | 9.676 | 9.783 | 9.470 | 9.536 | 304,405 | -0.14(-1.48%) |
Mar 27, 2017 | 9.510 | 9.769 | 9.344 | 9.679 | 284,815 | +0.07(+0.76%) |
Mar 24, 2017 | 9.503 | 9.662 | 9.427 | 9.606 | 364,773 | +0.07(+0.77%) |
Mar 23, 2017 | 9.510 | 9.676 | 9.337 | 9.533 | 398,082 | -0.06(-0.62%) |
Mar 22, 2017 | 9.945 | 9.955 | 9.546 | 9.593 | 302,047 | -0.33(-3.32%) |
Mar 21, 2017 | 10.00 | 10.25 | 9.886 | 9.922 | 379,945 | -0.10(-1.00%) |
Mar 20, 2017 | 10.42 | 10.44 | 9.969 | 10.02 | 763,640 | -0.39(-3.71%) |
Mar 17, 2017 | 10.12 | 10.43 | 9.992 | 10.41 | 596,739 | +0.29(+2.89%) |
Mar 16, 2017 | 9.776 | 10.19 | 9.776 | 10.12 | 505,681 | +0.39(+4.00%) |
Mar 15, 2017 | 9.965 | 9.982 | 9.613 | 9.726 | 1,092,123 | -0.20(-2.04%) |
Mar 14, 2017 | 10.15 | 10.32 | 9.896 | 9.929 | 519,882 | -0.24(-2.32%) |
Mar 13, 2017 | 10.36 | 10.46 | 10.07 | 10.16 | 656,848 | -0.14(-1.39%) |
Mar 10, 2017 | 9.936 | 10.44 | 9.936 | 10.31 | 1,226,109 | +0.51(+5.19%) |
Mar 09, 2017 | 9.676 | 9.839 | 9.570 | 9.799 | 598,856 | +0.14(+1.45%) |
Mar 08, 2017 | 9.533 | 10.07 | 9.523 | 9.660 | 900,390 | +0.15(+1.61%) |
Mar 07, 2017 | 9.251 | 9.517 | 9.251 | 9.507 | 253,580 | +0.26(+2.77%) |
Mar 06, 2017 | 9.290 | 9.294 | 9.081 | 9.251 | 203,600 | -0.05(-0.54%) |
Mar 03, 2017 | 9.360 | 9.437 | 9.280 | 9.300 | 207,191 | +0.00(+0.00%) |
Mar 02, 2017 | 9.430 | 9.576 | 9.297 | 9.300 | 453,391 | -0.18(-1.93%) |
Mar 01, 2017 | 9.310 | 9.570 | 9.177 | 9.483 | 553,682 | +0.30(+3.26%) |
Feb 28, 2017 | 9.127 | 9.334 | 8.881 | 9.184 | 586,147 | +0.07(+0.80%) |
Feb 27, 2017 | 9.111 | 9.227 | 9.051 | 9.111 | 531,124 | -0.04(-0.47%) |
Feb 24, 2017 | 9.304 | 9.380 | 8.815 | 9.154 | 1,373,092 | +0.02(+0.22%) |
Feb 23, 2017 | 8.978 | 9.387 | 8.842 | 9.134 | 2,377,797 | -0.19(-2.00%) |
Feb 22, 2017 | 9.447 | 9.536 | 9.088 | 9.320 | 985,316 | -0.04(-0.39%) |
Feb 21, 2017 | 8.200 | 9.530 | 8.170 | 9.357 | 1,442,413 | +1.02(+12.29%) |
Feb 17, 2017 | 8.333 | 8.333 | 8.333 | 0 | -0.02(-0.24%) | |
Feb 16, 2017 | 8.273 | 8.457 | 8.157 | 8.353 | 649,910 | +0.08(+0.96%) |
Feb 15, 2017 | 8.283 | 8.429 | 8.143 | 8.273 | 435,194 | -0.09(-1.03%) |
Feb 14, 2017 | 8.692 | 8.692 | 8.316 | 8.359 | 402,091 | -0.34(-3.90%) |
Feb 13, 2017 | 8.436 | 8.735 | 8.363 | 8.699 | 468,086 | +0.24(+2.83%) |
Feb 10, 2017 | 8.004 | 8.486 | 7.980 | 8.459 | 580,183 | +0.45(+5.65%) |
Feb 09, 2017 | 8.024 | 8.097 | 7.774 | 8.007 | 346,870 | +0.13(+1.69%) |
Feb 08, 2017 | 7.904 | 7.970 | 7.748 | 7.874 | 134,307 | -0.02(-0.29%) |
Feb 07, 2017 | 7.914 | 7.970 | 7.824 | 7.897 | 238,597 | +0.01(+0.13%) |
Feb 06, 2017 | 8.000 | 8.067 | 7.834 | 7.887 | 157,250 | -0.09(-1.17%) |
Feb 03, 2017 | 7.984 | 8.230 | 7.970 | 7.980 | 194,295 | +0.00(+0.00%) |
Feb 02, 2017 | 8.034 | 8.127 | 7.924 | 7.980 | 251,000 | -0.03(-0.41%) |
Feb 01, 2017 | 7.984 | 8.231 | 7.901 | 8.014 | 230,005 | -0.01(-0.08%) |
Jan 31, 2017 | 7.960 | 8.043 | 7.488 | 8.020 | 235,951 | +0.04(+0.46%) |
Jan 30, 2017 | 8.200 | 8.200 | 7.857 | 7.984 | 213,519 | -0.25(-2.99%) |
Jan 27, 2017 | 8.193 | 8.233 | 8.110 | 8.230 | 254,849 | +0.07(+0.81%) |
Jan 26, 2017 | 8.243 | 8.310 | 8.140 | 8.163 | 149,260 | -0.07(-0.89%) |
Jan 25, 2017 | 8.290 | 8.290 | 8.206 | 8.236 | 158,540 | -0.01(-0.16%) |
Jan 24, 2017 | 8.253 | 8.300 | 8.127 | 8.250 | 239,680 | +0.01(+0.12%) |
Jan 23, 2017 | 8.107 | 8.286 | 7.994 | 8.240 | 486,145 | +0.13(+1.56%) |
Jan 20, 2017 | 8.160 | 8.276 | 8.034 | 8.113 | 213,774 | -0.03(-0.37%) |
Jan 19, 2017 | 8.266 | 8.296 | 8.083 | 8.143 | 196,590 | -0.12(-1.45%) |
Jan 18, 2017 | 8.333 | 8.396 | 8.163 | 8.263 | 881,133 | -0.02(-0.28%) |
Jan 17, 2017 | 7.957 | 8.313 | 7.874 | 8.286 | 826,465 | +0.33(+4.09%) |
Jan 13, 2017 | 7.960 | 7.960 | 7.960 | 0 | +0.08(+1.06%) | |
Jan 12, 2017 | 7.914 | 7.954 | 7.794 | 7.877 | 377,939 | -0.09(-1.09%) |
Jan 11, 2017 | 7.964 | 7.977 | 7.814 | 7.964 | 368,360 | +0.02(+0.29%) |
Jan 10, 2017 | 7.837 | 7.970 | 7.758 | 7.940 | 636,052 | +0.14(+1.75%) |
Jan 09, 2017 | 7.774 | 7.940 | 7.465 | 7.804 | 537,322 | +0.02(+0.21%) |
Jan 06, 2017 | 7.468 | 7.852 | 7.362 | 7.787 | 671,855 | +0.34(+4.60%) |
Jan 05, 2017 | 7.249 | 7.482 | 7.240 | 7.445 | 562,368 | +0.24(+3.32%) |
Jan 04, 2017 | 7.182 | 7.315 | 7.119 | 7.206 | 386,167 | +0.04(+0.51%) |