Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.330 | 6.330 | 6.330 | 0 | -0.45(-6.64%) | |
Dec 28, 2017 | 6.810 | 6.890 | 6.700 | 6.780 | 921,430 | -0.06(-0.88%) |
Dec 27, 2017 | 6.880 | 7.030 | 6.820 | 6.840 | 830,999 | -0.02(-0.29%) |
Dec 26, 2017 | 6.880 | 6.950 | 6.780 | 6.860 | 665,840 | -0.04(-0.58%) |
Dec 22, 2017 | 6.930 | 6.985 | 6.810 | 6.900 | 659,380 | -0.06(-0.86%) |
Dec 21, 2017 | 6.800 | 7.010 | 6.790 | 6.960 | 1,196,091 | +0.18(+2.65%) |
Dec 20, 2017 | 6.770 | 6.840 | 6.710 | 6.780 | 864,801 | +0.04(+0.59%) |
Dec 19, 2017 | 6.700 | 6.860 | 6.670 | 6.740 | 1,546,284 | +0.02(+0.30%) |
Dec 18, 2017 | 6.740 | 6.830 | 6.640 | 6.720 | 1,465,485 | +0.00(+0.00%) |
Dec 15, 2017 | 6.790 | 6.910 | 6.700 | 6.720 | 3,012,573 | -0.03(-0.44%) |
Dec 14, 2017 | 6.910 | 6.950 | 6.720 | 6.750 | 1,357,965 | -0.17(-2.46%) |
Dec 13, 2017 | 6.690 | 6.990 | 6.690 | 6.920 | 1,699,879 | +0.24(+3.59%) |
Dec 12, 2017 | 6.900 | 6.900 | 6.660 | 6.680 | 1,364,960 | -0.22(-3.19%) |
Dec 11, 2017 | 6.640 | 6.930 | 6.610 | 6.900 | 2,809,185 | +0.24(+3.60%) |
Dec 08, 2017 | 6.710 | 6.940 | 6.620 | 6.660 | 1,405,181 | -0.02(-0.30%) |
Dec 07, 2017 | 6.720 | 6.750 | 6.580 | 6.680 | 1,130,457 | -0.02(-0.30%) |
Dec 06, 2017 | 6.710 | 6.780 | 6.630 | 6.700 | 1,104,887 | -0.06(-0.89%) |
Dec 05, 2017 | 6.770 | 6.920 | 6.695 | 6.760 | 1,380,032 | -0.01(-0.15%) |
Dec 04, 2017 | 7.050 | 7.050 | 6.770 | 6.770 | 1,497,824 | -0.28(-3.97%) |
Dec 01, 2017 | 7.230 | 7.260 | 7.020 | 7.050 | 1,208,402 | -0.19(-2.62%) |
Nov 30, 2017 | 7.280 | 7.360 | 7.205 | 7.240 | 875,868 | -0.01(-0.14%) |
Nov 29, 2017 | 7.160 | 7.340 | 7.060 | 7.250 | 1,203,696 | -0.05(-0.68%) |
Nov 28, 2017 | 7.270 | 7.340 | 7.140 | 7.300 | 1,082,697 | +0.02(+0.27%) |
Nov 27, 2017 | 7.340 | 7.390 | 7.180 | 7.280 | 699,418 | -0.08(-1.09%) |
Nov 24, 2017 | 7.370 | 7.455 | 7.290 | 7.360 | 497,092 | +0.04(+0.55%) |
Nov 22, 2017 | 7.180 | 7.370 | 7.170 | 7.320 | 1,160,143 | +0.15(+2.09%) |
Nov 21, 2017 | 7.110 | 7.250 | 7.040 | 7.170 | 1,373,620 | +0.10(+1.41%) |
Nov 20, 2017 | 7.050 | 7.165 | 7.030 | 7.070 | 1,284,790 | +0.03(+0.43%) |
Nov 17, 2017 | 7.030 | 7.130 | 6.940 | 7.040 | 1,481,702 | -0.02(-0.28%) |
Nov 16, 2017 | 6.920 | 7.180 | 6.920 | 7.060 | 2,968,293 | +0.17(+2.47%) |
Nov 15, 2017 | 6.490 | 7.030 | 6.490 | 6.890 | 5,392,076 | +0.31(+4.71%) |
Nov 14, 2017 | 6.860 | 6.890 | 6.510 | 6.580 | 2,269,425 | -0.27(-3.94%) |
Nov 13, 2017 | 6.310 | 6.890 | 6.270 | 6.850 | 5,637,028 | +0.49(+7.79%) |
Nov 10, 2017 | 6.330 | 6.510 | 6.285 | 6.355 | 4,042,791 | -0.01(-0.16%) |
Nov 09, 2017 | 7.390 | 7.390 | 6.335 | 6.365 | 11,611,058 | -2.35(-26.92%) |
Nov 08, 2017 | 8.210 | 8.710 | 8.150 | 8.710 | 3,250,648 | +0.60(+7.40%) |
Nov 07, 2017 | 8.190 | 8.280 | 8.010 | 8.110 | 1,409,637 | -0.17(-2.05%) |
Nov 06, 2017 | 7.960 | 8.340 | 7.930 | 8.280 | 1,224,143 | +0.34(+4.28%) |
Nov 03, 2017 | 7.850 | 8.040 | 7.765 | 7.940 | 1,438,492 | +0.12(+1.53%) |
Nov 02, 2017 | 8.340 | 8.340 | 7.770 | 7.820 | 2,165,855 | -0.58(-6.90%) |
Nov 01, 2017 | 8.440 | 8.580 | 8.290 | 8.400 | 895,136 | +0.03(+0.36%) |
Oct 31, 2017 | 8.530 | 8.610 | 8.360 | 8.370 | 1,080,072 | -0.14(-1.65%) |
Oct 30, 2017 | 8.370 | 8.530 | 8.350 | 8.510 | 851,395 | +0.07(+0.83%) |
Oct 27, 2017 | 8.430 | 8.485 | 8.360 | 8.440 | 998,065 | +0.01(+0.12%) |
Oct 26, 2017 | 8.550 | 8.610 | 8.390 | 8.430 | 563,902 | -0.11(-1.29%) |
Oct 25, 2017 | 8.510 | 8.650 | 8.340 | 8.540 | 749,905 | -0.06(-0.70%) |
Oct 24, 2017 | 8.760 | 8.895 | 8.600 | 8.600 | 717,487 | -0.14(-1.60%) |
Oct 23, 2017 | 8.670 | 8.790 | 8.510 | 8.740 | 1,175,002 | +0.07(+0.81%) |
Oct 20, 2017 | 8.580 | 8.730 | 8.500 | 8.670 | 792,555 | +0.19(+2.24%) |
Oct 19, 2017 | 8.370 | 8.580 | 8.360 | 8.480 | 1,391,795 | +0.02(+0.24%) |
Oct 18, 2017 | 8.530 | 8.590 | 8.400 | 8.460 | 874,821 | +0.00(+0.00%) |
Oct 17, 2017 | 8.480 | 8.610 | 8.430 | 8.460 | 964,897 | -0.04(-0.47%) |
Oct 16, 2017 | 8.930 | 8.970 | 8.490 | 8.500 | 1,295,164 | -0.09(-1.05%) |
Oct 13, 2017 | 8.550 | 8.630 | 8.420 | 8.590 | 1,385,872 | +0.01(+0.12%) |
Oct 12, 2017 | 8.530 | 8.660 | 8.420 | 8.580 | 887,312 | -0.01(-0.12%) |
Oct 11, 2017 | 8.760 | 8.835 | 8.580 | 8.590 | 1,043,498 | -0.18(-2.05%) |
Oct 10, 2017 | 8.960 | 8.990 | 8.731 | 8.770 | 975,916 | -0.12(-1.35%) |
Oct 09, 2017 | 8.890 | 8.940 | 8.830 | 8.890 | 545,311 | +0.02(+0.23%) |
Oct 06, 2017 | 8.750 | 8.960 | 8.730 | 8.870 | 962,806 | +0.11(+1.26%) |
Oct 05, 2017 | 8.850 | 8.900 | 8.750 | 8.760 | 1,098,822 | -0.08(-0.90%) |
Oct 04, 2017 | 8.950 | 8.955 | 8.820 | 8.840 | 499,540 | -0.12(-1.34%) |
Oct 03, 2017 | 9.020 | 9.070 | 8.840 | 8.960 | 743,385 | -0.04(-0.44%) |
Oct 02, 2017 | 8.870 | 9.090 | 8.820 | 9.000 | 921,136 | +0.13(+1.47%) |
Sep 29, 2017 | 8.790 | 8.990 | 8.740 | 8.870 | 1,152,753 | +0.09(+1.03%) |
Sep 28, 2017 | 8.740 | 8.845 | 8.620 | 8.780 | 1,062,282 | +0.04(+0.46%) |
Sep 27, 2017 | 8.940 | 8.740 | 1,464,188 | +0.29(+3.43%) | ||
Sep 26, 2017 | 8.410 | 8.550 | 8.370 | 8.450 | 707,280 | +0.07(+0.84%) |
Sep 25, 2017 | 8.450 | 8.520 | 8.290 | 8.380 | 1,119,173 | -0.07(-0.83%) |
Sep 22, 2017 | 8.330 | 8.505 | 8.300 | 8.450 | 833,680 | +0.04(+0.48%) |
Sep 21, 2017 | 8.260 | 8.460 | 8.120 | 8.410 | 1,385,466 | +0.12(+1.45%) |
Sep 20, 2017 | 8.450 | 8.480 | 8.220 | 8.290 | 1,190,454 | -0.15(-1.78%) |
Sep 19, 2017 | 8.520 | 8.535 | 8.390 | 8.440 | 1,019,851 | -0.09(-1.06%) |
Sep 18, 2017 | 8.410 | 8.680 | 8.400 | 8.530 | 1,698,483 | +0.16(+1.91%) |
Sep 15, 2017 | 8.270 | 8.470 | 8.150 | 8.370 | 3,371,429 | +0.10(+1.21%) |
Sep 14, 2017 | 8.350 | 8.350 | 8.150 | 8.270 | 1,095,719 | -0.14(-1.66%) |
Sep 13, 2017 | 8.430 | 8.570 | 8.360 | 8.410 | 945,151 | -0.04(-0.47%) |
Sep 12, 2017 | 8.260 | 8.525 | 8.220 | 8.450 | 939,387 | +0.23(+2.80%) |
Sep 11, 2017 | 8.260 | 8.320 | 8.210 | 8.220 | 959,086 | +0.03(+0.37%) |
Sep 08, 2017 | 8.180 | 8.225 | 8.120 | 8.190 | 1,779,102 | -0.05(-0.61%) |
Sep 07, 2017 | 8.300 | 8.300 | 8.150 | 8.240 | 1,479,401 | -0.02(-0.24%) |
Sep 06, 2017 | 8.350 | 8.430 | 8.240 | 8.260 | 1,456,082 | -0.06(-0.72%) |
Sep 05, 2017 | 8.470 | 8.520 | 8.250 | 8.320 | 1,997,802 | -0.21(-2.46%) |
Sep 01, 2017 | 8.470 | 8.553 | 8.360 | 8.530 | 1,959,909 | +0.07(+0.83%) |
Aug 31, 2017 | 8.500 | 8.700 | 8.420 | 8.460 | 1,471,925 | -0.17(-1.97%) |
Aug 30, 2017 | 8.750 | 8.840 | 8.581 | 8.630 | 1,482,729 | -0.15(-1.71%) |
Aug 29, 2017 | 8.560 | 8.790 | 8.400 | 8.780 | 1,688,055 | +0.08(+0.92%) |
Aug 28, 2017 | 8.650 | 8.710 | 8.520 | 8.700 | 893,182 | +0.07(+0.81%) |
Aug 25, 2017 | 8.700 | 8.710 | 8.510 | 8.630 | 1,115,005 | -0.03(-0.35%) |
Aug 24, 2017 | 8.670 | 8.760 | 8.555 | 8.660 | 1,223,401 | +0.10(+1.17%) |
Aug 23, 2017 | 8.400 | 8.625 | 8.320 | 8.560 | 1,236,898 | +0.06(+0.71%) |
Aug 22, 2017 | 8.360 | 8.520 | 8.290 | 8.500 | 1,321,002 | +0.20(+2.41%) |
Aug 21, 2017 | 8.400 | 8.400 | 8.115 | 8.300 | 1,803,299 | -0.10(-1.19%) |
Aug 18, 2017 | 8.320 | 8.440 | 8.270 | 8.400 | 1,455,798 | +0.01(+0.12%) |
Aug 17, 2017 | 8.440 | 8.587 | 8.330 | 8.390 | 1,563,769 | -0.16(-1.87%) |
Aug 16, 2017 | 8.520 | 8.610 | 8.380 | 8.550 | 1,855,735 | -0.05(-0.58%) |
Aug 15, 2017 | 8.890 | 8.900 | 8.590 | 8.600 | 1,540,066 | -0.29(-3.26%) |
Aug 14, 2017 | 8.750 | 8.980 | 8.705 | 8.890 | 1,742,809 | +0.22(+2.54%) |
Aug 11, 2017 | 8.750 | 8.830 | 8.640 | 8.670 | 1,702,393 | -0.03(-0.34%) |
Aug 10, 2017 | 9.010 | 9.020 | 8.640 | 8.700 | 2,135,894 | -0.35(-3.87%) |
Aug 09, 2017 | 9.050 | 9.130 | 8.935 | 9.050 | 2,386,436 | -0.09(-0.98%) |
Aug 08, 2017 | 9.250 | 9.390 | 9.100 | 9.140 | 3,016,103 | -0.11(-1.19%) |
Aug 07, 2017 | 9.460 | 9.590 | 9.014 | 9.250 | 5,620,269 | -0.32(-3.34%) |
Aug 04, 2017 | 9.990 | 9.990 | 9.300 | 9.570 | 11,490,949 | -1.90(-16.56%) |
Aug 03, 2017 | 11.50 | 11.67 | 11.26 | 11.47 | 2,353,854 | +0.00(+0.00%) |
Aug 02, 2017 | 11.68 | 11.72 | 11.30 | 11.47 | 1,980,810 | -0.25(-2.13%) |
Aug 01, 2017 | 11.84 | 11.86 | 11.60 | 11.72 | 898,580 | -0.01(-0.09%) |
Jul 31, 2017 | 11.74 | 11.80 | 11.61 | 11.73 | 1,414,284 | +0.00(+0.00%) |
Jul 28, 2017 | 11.68 | 11.88 | 11.55 | 11.73 | 1,075,878 | -0.04(-0.34%) |
Jul 27, 2017 | 12.16 | 12.17 | 11.65 | 11.77 | 2,279,228 | -0.33(-2.73%) |
Jul 26, 2017 | 12.22 | 12.24 | 11.89 | 12.10 | 1,870,651 | -0.11(-0.90%) |
Jul 25, 2017 | 12.21 | 12.25 | 11.95 | 12.21 | 1,626,805 | +0.00(+0.00%) |
Jul 24, 2017 | 12.28 | 12.28 | 11.88 | 12.21 | 1,654,875 | -0.12(-0.97%) |
Jul 21, 2017 | 12.21 | 12.38 | 12.11 | 12.33 | 1,541,150 | +0.17(+1.40%) |
Jul 20, 2017 | 12.29 | 11.86 | 12.16 | 3,266,619 | +0.21(+1.76%) | |
Jul 19, 2017 | 11.72 | 12.01 | 11.61 | 11.95 | 1,963,794 | +0.37(+3.20%) |
Jul 18, 2017 | 11.70 | 11.90 | 11.53 | 11.58 | 2,002,037 | +0.27(+2.39%) |
Jul 17, 2017 | 11.37 | 11.38 | 11.13 | 11.31 | 1,116,773 | -0.07(-0.62%) |
Jul 14, 2017 | 11.31 | 11.47 | 11.21 | 11.38 | 1,250,517 | +0.08(+0.71%) |
Jul 13, 2017 | 11.16 | 11.41 | 11.14 | 11.30 | 1,422,577 | +0.21(+1.89%) |
Jul 12, 2017 | 10.92 | 11.13 | 10.92 | 11.09 | 1,038,261 | +0.20(+1.84%) |
Jul 11, 2017 | 10.76 | 10.89 | 10.67 | 10.89 | 1,147,424 | +0.10(+0.93%) |
Jul 10, 2017 | 10.58 | 10.90 | 10.46 | 10.79 | 1,601,155 | +0.19(+1.79%) |
Jul 07, 2017 | 10.47 | 10.70 | 10.44 | 10.60 | 1,198,970 | +0.14(+1.34%) |
Jul 06, 2017 | 10.50 | 10.62 | 10.40 | 10.46 | 999,735 | -0.18(-1.69%) |
Jul 05, 2017 | 10.59 | 10.71 | 10.52 | 10.64 | 969,074 | +0.05(+0.47%) |
Jul 03, 2017 | 10.76 | 10.93 | 10.56 | 10.59 | 1,113,638 | -0.08(-0.75%) |
Jun 30, 2017 | 10.89 | 10.94 | 10.52 | 10.67 | 2,154,722 | -0.21(-1.93%) |
Jun 29, 2017 | 11.56 | 11.56 | 10.59 | 10.88 | 3,325,824 | -0.67(-5.80%) |
Jun 28, 2017 | 11.56 | 11.69 | 11.41 | 11.55 | 1,063,431 | +0.09(+0.79%) |
Jun 27, 2017 | 11.95 | 11.95 | 11.41 | 11.46 | 1,710,407 | -0.50(-4.18%) |
Jun 26, 2017 | 12.00 | 12.09 | 11.59 | 11.96 | 1,758,900 | -0.05(-0.42%) |
Jun 23, 2017 | 12.27 | 12.01 | 5,328,791 | +0.25(+2.13%) | ||
Jun 22, 2017 | 11.57 | 11.98 | 11.40 | 11.76 | 2,020,007 | +0.58(+5.19%) |
Jun 21, 2017 | 11.28 | 11.43 | 11.13 | 11.18 | 901,585 | -0.08(-0.71%) |
Jun 20, 2017 | 11.49 | 11.63 | 11.24 | 11.26 | 1,719,913 | -0.31(-2.68%) |
Jun 19, 2017 | 11.75 | 11.81 | 11.37 | 11.57 | 1,701,165 | +0.05(+0.43%) |
Jun 16, 2017 | 11.45 | 11.90 | 11.34 | 11.52 | 3,274,039 | +0.06(+0.52%) |
Jun 15, 2017 | 11.21 | 11.49 | 11.06 | 11.46 | 2,200,372 | +0.07(+0.61%) |
Jun 14, 2017 | 11.71 | 11.75 | 11.04 | 11.39 | 4,672,140 | +0.43(+3.92%) |
Jun 13, 2017 | 10.91 | 11.06 | 10.80 | 10.96 | 997,931 | +0.13(+1.20%) |
Jun 12, 2017 | 10.50 | 10.88 | 10.25 | 10.83 | 1,841,383 | +0.31(+2.95%) |
Jun 09, 2017 | 11.20 | 11.46 | 10.33 | 10.52 | 2,743,883 | -0.65(-5.82%) |
Jun 08, 2017 | 10.74 | 11.23 | 10.61 | 11.17 | 2,630,814 | +0.44(+4.10%) |
Jun 07, 2017 | 10.60 | 10.74 | 10.35 | 10.73 | 2,168,555 | +0.13(+1.23%) |
Jun 06, 2017 | 10.40 | 10.72 | 10.36 | 10.60 | 1,725,549 | +0.12(+1.15%) |
Jun 05, 2017 | 10.26 | 10.50 | 10.18 | 10.48 | 2,260,889 | +0.19(+1.85%) |
Jun 02, 2017 | 10.22 | 10.39 | 10.07 | 10.29 | 1,489,338 | +0.03(+0.29%) |
Jun 01, 2017 | 10.05 | 10.29 | 9.900 | 10.26 | 2,114,182 | +0.54(+5.56%) |
May 31, 2017 | 10.05 | 10.05 | 9.570 | 9.720 | 1,131,734 | -0.31(-3.09%) |
May 30, 2017 | 10.37 | 10.51 | 10.03 | 10.03 | 1,416,172 | -0.32(-3.09%) |
May 26, 2017 | 10.00 | 10.38 | 9.875 | 10.35 | 3,567,499 | +0.84(+8.83%) |
May 25, 2017 | 9.800 | 9.850 | 9.310 | 9.510 | 2,241,474 | -0.27(-2.76%) |
May 24, 2017 | 9.820 | 9.820 | 9.660 | 9.780 | 925,904 | -0.05(-0.51%) |
May 23, 2017 | 9.830 | 9.950 | 9.700 | 9.830 | 1,449,981 | +0.01(+0.10%) |
May 22, 2017 | 9.230 | 9.850 | 9.230 | 9.820 | 2,021,838 | +0.63(+6.86%) |
May 19, 2017 | 9.180 | 9.290 | 9.090 | 9.190 | 1,122,868 | +0.05(+0.55%) |
May 18, 2017 | 9.230 | 9.310 | 9.120 | 9.140 | 1,308,552 | -0.08(-0.87%) |
May 17, 2017 | 9.520 | 9.550 | 9.210 | 9.220 | 1,580,524 | -0.45(-4.65%) |
May 16, 2017 | 9.620 | 9.700 | 9.540 | 9.670 | 1,505,463 | +0.05(+0.52%) |
May 15, 2017 | 9.540 | 9.740 | 9.540 | 9.620 | 1,154,957 | +0.11(+1.16%) |
May 12, 2017 | 9.430 | 9.590 | 9.230 | 9.510 | 1,223,459 | +0.05(+0.53%) |
May 11, 2017 | 9.440 | 9.530 | 9.320 | 9.460 | 849,371 | -0.03(-0.32%) |
May 10, 2017 | 9.550 | 9.645 | 9.430 | 9.490 | 1,253,099 | -0.09(-0.94%) |
May 09, 2017 | 9.290 | 9.590 | 9.250 | 9.580 | 1,746,228 | +0.29(+3.12%) |
May 08, 2017 | 9.490 | 9.540 | 9.170 | 9.290 | 3,770,932 | -0.26(-2.72%) |
May 05, 2017 | 9.720 | 9.930 | 9.130 | 9.550 | 5,230,179 | -0.40(-4.02%) |
May 04, 2017 | 10.08 | 10.34 | 9.770 | 9.950 | 3,824,050 | -0.04(-0.40%) |
May 03, 2017 | 9.880 | 10.01 | 9.720 | 9.990 | 1,216,066 | +0.07(+0.71%) |
May 02, 2017 | 9.900 | 9.960 | 9.780 | 9.920 | 1,463,442 | +0.06(+0.61%) |
May 01, 2017 | 9.960 | 10.01 | 9.830 | 9.860 | 1,201,121 | -0.06(-0.60%) |
Apr 28, 2017 | 10.28 | 10.31 | 9.890 | 9.920 | 1,368,609 | -0.32(-3.13%) |
Apr 27, 2017 | 10.00 | 10.24 | 9.930 | 10.24 | 2,287,755 | +0.26(+2.61%) |
Apr 26, 2017 | 10.14 | 10.17 | 9.960 | 9.980 | 1,034,817 | -0.16(-1.58%) |
Apr 25, 2017 | 10.27 | 10.27 | 10.13 | 10.14 | 1,082,263 | -0.04(-0.39%) |
Apr 24, 2017 | 9.790 | 10.25 | 9.710 | 10.18 | 2,373,426 | +0.55(+5.71%) |
Apr 21, 2017 | 9.630 | 9.860 | 9.569 | 9.630 | 1,636,390 | -0.09(-0.93%) |
Apr 20, 2017 | 9.600 | 9.770 | 9.540 | 9.720 | 936,509 | +0.18(+1.89%) |
Apr 19, 2017 | 9.670 | 9.740 | 9.520 | 9.540 | 1,370,553 | -0.05(-0.52%) |
Apr 18, 2017 | 9.650 | 9.730 | 9.523 | 9.590 | 1,239,781 | -0.16(-1.64%) |
Apr 17, 2017 | 9.480 | 9.770 | 9.450 | 9.750 | 1,518,695 | +0.30(+3.17%) |
Apr 13, 2017 | 9.420 | 9.670 | 9.360 | 9.450 | 1,458,466 | +0.10(+1.07%) |
Apr 12, 2017 | 9.480 | 9.540 | 9.320 | 9.350 | 961,439 | -0.16(-1.68%) |
Apr 11, 2017 | 9.620 | 9.710 | 9.490 | 9.510 | 1,433,366 | -0.13(-1.35%) |
Apr 10, 2017 | 9.850 | 9.866 | 9.510 | 9.640 | 1,551,858 | -0.23(-2.33%) |
Apr 07, 2017 | 9.900 | 9.930 | 9.785 | 9.870 | 2,418,960 | -0.06(-0.60%) |
Apr 06, 2017 | 9.630 | 9.940 | 9.580 | 9.930 | 2,970,808 | +0.30(+3.12%) |
Apr 05, 2017 | 10.34 | 10.45 | 9.620 | 9.630 | 2,746,431 | -0.67(-6.50%) |
Apr 04, 2017 | 10.12 | 10.31 | 10.00 | 10.30 | 2,507,998 | +0.15(+1.48%) |
Apr 03, 2017 | 10.25 | 10.28 | 10.05 | 10.15 | 1,593,877 | -0.08(-0.78%) |
Mar 31, 2017 | 10.38 | 10.43 | 10.22 | 10.23 | 1,497,672 | -0.17(-1.63%) |
Mar 30, 2017 | 10.39 | 10.50 | 10.33 | 10.40 | 1,474,506 | -0.02(-0.19%) |
Mar 29, 2017 | 10.55 | 10.58 | 10.36 | 10.42 | 2,608,905 | -0.17(-1.61%) |
Mar 28, 2017 | 10.80 | 10.81 | 10.58 | 10.59 | 2,087,467 | -0.29(-2.67%) |
Mar 27, 2017 | 10.59 | 10.92 | 10.58 | 10.88 | 941,918 | +0.03(+0.28%) |
Mar 24, 2017 | 10.90 | 11.05 | 10.71 | 10.85 | 1,951,996 | -0.01(-0.09%) |
Mar 23, 2017 | 10.69 | 10.97 | 10.61 | 10.86 | 1,448,465 | +0.17(+1.59%) |
Mar 22, 2017 | 10.49 | 10.70 | 10.45 | 10.69 | 1,466,899 | +0.19(+1.81%) |
Mar 21, 2017 | 11.04 | 11.15 | 10.50 | 10.50 | 2,864,622 | -0.41(-3.76%) |
Mar 20, 2017 | 11.12 | 11.14 | 10.90 | 10.91 | 1,134,078 | -0.22(-1.98%) |
Mar 17, 2017 | 11.19 | 11.41 | 11.12 | 11.13 | 2,067,691 | -0.07(-0.62%) |
Mar 16, 2017 | 11.10 | 11.51 | 10.96 | 11.20 | 3,700,860 | +0.85(+8.21%) |
Mar 15, 2017 | 10.23 | 10.36 | 10.20 | 10.35 | 1,111,215 | +0.17(+1.67%) |
Mar 14, 2017 | 10.30 | 10.35 | 10.14 | 10.18 | 1,172,394 | -0.17(-1.64%) |
Mar 13, 2017 | 10.46 | 10.58 | 10.33 | 10.35 | 1,103,446 | -0.13(-1.24%) |
Mar 10, 2017 | 10.54 | 10.59 | 10.39 | 10.48 | 1,280,879 | -0.01(-0.10%) |
Mar 09, 2017 | 10.64 | 10.65 | 10.32 | 10.49 | 1,508,012 | -0.15(-1.41%) |
Mar 08, 2017 | 10.71 | 10.90 | 10.60 | 10.64 | 1,417,367 | -0.05(-0.47%) |
Mar 07, 2017 | 10.78 | 10.85 | 10.61 | 10.69 | 1,626,494 | -0.13(-1.20%) |
Mar 06, 2017 | 10.74 | 10.84 | 10.69 | 10.82 | 1,180,647 | -0.07(-0.64%) |
Mar 03, 2017 | 10.77 | 10.90 | 10.68 | 10.89 | 1,653,635 | +0.12(+1.11%) |
Mar 02, 2017 | 10.90 | 10.92 | 10.75 | 10.77 | 1,196,265 | -0.15(-1.37%) |
Mar 01, 2017 | 11.01 | 11.12 | 10.87 | 10.92 | 1,615,501 | +0.07(+0.65%) |
Feb 28, 2017 | 11.02 | 11.02 | 10.78 | 10.85 | 2,097,413 | -0.20(-1.81%) |
Feb 27, 2017 | 10.87 | 11.05 | 10.82 | 11.05 | 2,172,245 | +0.18(+1.66%) |
Feb 24, 2017 | 10.82 | 11.08 | 10.82 | 10.87 | 1,385,220 | -0.16(-1.45%) |
Feb 23, 2017 | 11.24 | 11.24 | 10.81 | 11.03 | 2,641,351 | -0.17(-1.52%) |
Feb 22, 2017 | 11.29 | 11.32 | 11.06 | 11.20 | 2,106,804 | -0.10(-0.88%) |
Feb 21, 2017 | 11.35 | 11.52 | 11.28 | 11.30 | 2,088,610 | -0.06(-0.53%) |
Feb 17, 2017 | 11.36 | 11.36 | 11.36 | 0 | -0.09(-0.79%) | |
Feb 16, 2017 | 11.45 | 11.91 | 11.31 | 11.45 | 4,309,645 | -0.30(-2.55%) |
Feb 15, 2017 | 12.30 | 12.30 | 11.73 | 11.75 | 3,924,000 | -0.58(-4.70%) |
Feb 14, 2017 | 11.98 | 12.38 | 11.87 | 12.33 | 5,204,814 | +0.23(+1.90%) |
Feb 13, 2017 | 11.94 | 12.50 | 11.55 | 12.10 | 6,173,442 | +0.14(+1.17%) |
Feb 10, 2017 | 10.99 | 12.30 | 10.93 | 11.96 | 16,639,335 | +2.56(+27.23%) |
Feb 09, 2017 | 9.140 | 9.460 | 9.140 | 9.400 | 5,212,231 | +0.22(+2.40%) |
Feb 08, 2017 | 9.240 | 9.250 | 9.040 | 9.180 | 2,527,329 | -0.12(-1.29%) |
Feb 07, 2017 | 9.360 | 9.500 | 9.250 | 9.300 | 3,176,012 | -0.04(-0.43%) |
Feb 06, 2017 | 9.290 | 9.400 | 9.110 | 9.340 | 2,677,191 | -0.03(-0.32%) |
Feb 03, 2017 | 9.120 | 9.395 | 9.030 | 9.370 | 3,043,922 | +0.36(+4.00%) |
Feb 02, 2017 | 9.000 | 9.030 | 8.845 | 9.010 | 2,158,613 | +0.00(+0.00%) |
Feb 01, 2017 | 9.050 | 9.130 | 8.820 | 9.010 | 1,996,327 | +0.00(+0.00%) |
Jan 31, 2017 | 8.810 | 9.010 | 8.696 | 9.010 | 1,939,668 | +0.15(+1.69%) |
Jan 30, 2017 | 8.820 | 8.890 | 8.720 | 8.860 | 1,583,945 | -0.03(-0.34%) |
Jan 27, 2017 | 8.710 | 8.910 | 8.610 | 8.890 | 1,694,365 | +0.21(+2.42%) |
Jan 26, 2017 | 8.910 | 8.930 | 8.640 | 8.680 | 1,064,198 | -0.21(-2.36%) |
Jan 25, 2017 | 8.900 | 9.020 | 8.880 | 8.890 | 1,567,884 | +0.07(+0.79%) |
Jan 24, 2017 | 8.540 | 8.850 | 8.540 | 8.820 | 1,540,976 | +0.30(+3.52%) |
Jan 23, 2017 | 8.570 | 8.590 | 8.430 | 8.520 | 777,153 | -0.08(-0.93%) |
Jan 20, 2017 | 8.570 | 8.690 | 8.560 | 8.600 | 969,656 | +0.06(+0.70%) |
Jan 19, 2017 | 8.420 | 8.650 | 8.381 | 8.540 | 1,155,813 | +0.11(+1.30%) |
Jan 18, 2017 | 8.500 | 8.500 | 8.350 | 8.430 | 1,066,483 | +0.00(+0.00%) |
Jan 17, 2017 | 8.650 | 8.650 | 8.400 | 8.430 | 1,152,067 | -0.30(-3.44%) |
Jan 13, 2017 | 8.730 | 8.730 | 8.730 | 0 | +0.03(+0.34%) | |
Jan 12, 2017 | 8.740 | 8.777 | 8.590 | 8.700 | 1,099,062 | -0.08(-0.91%) |
Jan 11, 2017 | 8.540 | 8.840 | 8.510 | 8.780 | 1,477,815 | +0.25(+2.93%) |
Jan 10, 2017 | 8.680 | 8.730 | 8.475 | 8.530 | 1,068,005 | -0.15(-1.73%) |
Jan 09, 2017 | 8.850 | 8.880 | 8.680 | 8.680 | 1,138,203 | -0.16(-1.81%) |
Jan 06, 2017 | 8.800 | 8.890 | 8.745 | 8.840 | 1,725,443 | +0.05(+0.57%) |
Jan 05, 2017 | 8.880 | 8.910 | 8.660 | 8.790 | 1,383,094 | -0.12(-1.35%) |
Jan 04, 2017 | 8.780 | 8.910 | 8.750 | 8.910 | 1,880,623 | +0.19(+2.18%) |