Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 13.00 | 13.00 | 13.00 | 0 | +0.08(+0.62%) | |
Dec 28, 2017 | 13.10 | 13.10 | 12.90 | 12.92 | 1,810 | -0.18(-1.37%) |
Dec 27, 2017 | 13.14 | 13.14 | 13.10 | 13.10 | 425 | -0.51(-3.75%) |
Dec 22, 2017 | 12.84 | 13.75 | 12.84 | 13.61 | 3,635 | +0.23(+1.72%) |
Dec 21, 2017 | 13.00 | 13.51 | 12.97 | 13.38 | 2,400 | +0.33(+2.53%) |
Dec 20, 2017 | 13.50 | 13.50 | 13.05 | 13.05 | 2,109 | -0.45(-3.33%) |
Dec 19, 2017 | 13.75 | 13.81 | 13.50 | 13.50 | 1,400 | -0.40(-2.88%) |
Dec 18, 2017 | 14.02 | 14.50 | 13.90 | 13.90 | 2,210 | +0.23(+1.68%) |
Dec 15, 2017 | 13.50 | 13.96 | 13.44 | 13.67 | 7,217 | +0.07(+0.51%) |
Dec 14, 2017 | 14.05 | 14.05 | 13.60 | 13.60 | 1,100 | -0.30(-2.16%) |
Dec 13, 2017 | 13.60 | 13.90 | 13.60 | 13.90 | 300 | +0.29(+2.13%) |
Dec 12, 2017 | 14.22 | 14.22 | 13.61 | 13.61 | 5,400 | -0.59(-4.15%) |
Dec 11, 2017 | 14.20 | 14.20 | 13.90 | 14.20 | 596 | -0.40(-2.74%) |
Dec 08, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.00(+0.00%) |
Dec 07, 2017 | 13.90 | 14.60 | 13.90 | 14.60 | 2,000 | +1.00(+7.35%) |
Dec 06, 2017 | 14.12 | 14.12 | 13.46 | 13.60 | 4,100 | -0.72(-5.03%) |
Dec 05, 2017 | 14.37 | 14.39 | 14.15 | 14.32 | 22,456 | +0.12(+0.85%) |
Dec 04, 2017 | 14.88 | 14.20 | 14.20 | 6,900 | -0.68(-4.57%) | |
Dec 01, 2017 | 14.15 | 14.88 | 14.15 | 14.88 | 3,700 | -0.12(-0.80%) |
Nov 30, 2017 | 13.84 | 15.00 | 13.84 | 15.00 | 2,700 | +0.59(+4.09%) |
Nov 29, 2017 | 14.44 | 14.63 | 14.07 | 14.41 | 1,217 | -0.14(-0.96%) |
Nov 28, 2017 | 14.85 | 14.85 | 14.48 | 14.55 | 1,300 | -0.45(-3.00%) |
Nov 27, 2017 | 15.33 | 15.34 | 15.00 | 15.00 | 1,765 | -0.30(-1.96%) |
Nov 24, 2017 | 15.27 | 15.35 | 15.27 | 15.30 | 1,420 | +0.15(+0.99%) |
Nov 22, 2017 | 15.15 | 15.15 | 15.15 | 0 | -0.20(-1.30%) | |
Nov 21, 2017 | 15.30 | 15.45 | 15.30 | 15.35 | 4,525 | +0.17(+1.12%) |
Nov 20, 2017 | 15.30 | 15.33 | 15.15 | 15.18 | 1,200 | +0.05(+0.33%) |
Nov 17, 2017 | 14.96 | 15.45 | 14.96 | 15.13 | 19,750 | -0.03(-0.20%) |
Nov 16, 2017 | 15.00 | 15.35 | 14.99 | 15.16 | 35,020 | +0.24(+1.61%) |
Nov 15, 2017 | 14.34 | 15.00 | 14.34 | 14.92 | 12,685 | +0.10(+0.67%) |
Nov 14, 2017 | 14.60 | 14.88 | 14.55 | 14.82 | 11,495 | +0.10(+0.68%) |
Nov 13, 2017 | 14.80 | 14.80 | 14.70 | 14.72 | 3,450 | +0.02(+0.14%) |
Nov 10, 2017 | 13.51 | 14.74 | 13.51 | 14.70 | 4,565 | +1.30(+9.70%) |
Nov 09, 2017 | 13.35 | 14.70 | 13.25 | 13.40 | 6,213 | +0.23(+1.75%) |
Nov 08, 2017 | 13.40 | 13.50 | 12.74 | 13.17 | 2,300 | -0.53(-3.87%) |
Nov 07, 2017 | 13.70 | 13.70 | 12.91 | 13.70 | 5,632 | -0.20(-1.44%) |
Nov 06, 2017 | 14.30 | 14.30 | 13.71 | 13.90 | 3,210 | -0.35(-2.46%) |
Nov 03, 2017 | 14.23 | 14.30 | 14.23 | 14.25 | 2,300 | -0.01(-0.07%) |
Nov 02, 2017 | 14.21 | 14.26 | 14.21 | 14.26 | 1,700 | +0.05(+0.35%) |
Nov 01, 2017 | 14.75 | 14.91 | 14.21 | 14.21 | 2,608 | -0.59(-3.99%) |
Oct 31, 2017 | 14.60 | 14.99 | 14.60 | 14.80 | 5,880 | +0.66(+4.67%) |
Oct 30, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 100 | -0.11(-0.77%) |
Oct 27, 2017 | 14.30 | 14.39 | 14.23 | 14.25 | 1,820 | +0.00(+0.00%) |
Oct 26, 2017 | 14.14 | 14.25 | 14.14 | 14.25 | 900 | +0.41(+2.96%) |
Oct 25, 2017 | 13.90 | 14.00 | 13.84 | 13.84 | 739 | +0.03(+0.22%) |
Oct 24, 2017 | 13.61 | 13.88 | 13.61 | 13.81 | 500 | +0.05(+0.36%) |
Oct 23, 2017 | 13.90 | 13.90 | 13.70 | 13.76 | 1,430 | -0.27(-1.92%) |
Oct 20, 2017 | 13.83 | 14.04 | 13.71 | 14.03 | 1,350 | +0.53(+3.93%) |
Oct 19, 2017 | 13.50 | 13.50 | 13.50 | 13.50 | 1,000 | -0.19(-1.39%) |
Oct 18, 2017 | 13.65 | 13.70 | 13.61 | 13.69 | 700 | -0.03(-0.22%) |
Oct 17, 2017 | 13.87 | 13.90 | 13.72 | 13.72 | 500 | +0.09(+0.66%) |
Oct 16, 2017 | 13.63 | 13.63 | 13.63 | 13.63 | 200 | -0.08(-0.58%) |
Oct 13, 2017 | 13.80 | 13.80 | 13.28 | 13.71 | 3,419 | -0.29(-2.07%) |
Oct 12, 2017 | 14.60 | 14.60 | 14.00 | 14.00 | 2,890 | -0.75(-5.08%) |
Oct 11, 2017 | 14.90 | 14.91 | 14.69 | 14.75 | 2,985 | -0.16(-1.07%) |
Oct 10, 2017 | 14.64 | 14.92 | 14.64 | 14.91 | 900 | +0.01(+0.07%) |
Oct 06, 2017 | 14.85 | 15.00 | 14.73 | 14.90 | 6,759 | +0.19(+1.29%) |
Oct 05, 2017 | 14.60 | 14.73 | 14.41 | 14.71 | 2,900 | +0.41(+2.87%) |
Oct 04, 2017 | 14.50 | 14.50 | 14.28 | 14.30 | 2,596 | -0.29(-1.99%) |
Oct 03, 2017 | 14.40 | 14.77 | 14.39 | 14.59 | 5,500 | +0.37(+2.60%) |
Oct 02, 2017 | 14.37 | 14.37 | 14.11 | 14.22 | 3,913 | +0.02(+0.14%) |
Sep 29, 2017 | 14.04 | 15.06 | 14.04 | 14.20 | 10,226 | -0.38(-2.61%) |
Sep 28, 2017 | 13.94 | 15.46 | 13.94 | 14.58 | 8,535 | +0.16(+1.11%) |
Sep 27, 2017 | 14.75 | 13.76 | 14.42 | 10,518 | +0.47(+3.37%) | |
Sep 26, 2017 | 13.20 | 14.20 | 13.20 | 13.95 | 25,453 | +0.91(+6.98%) |
Sep 25, 2017 | 13.10 | 13.20 | 13.03 | 13.04 | 5,220 | -0.06(-0.46%) |
Sep 22, 2017 | 12.95 | 13.11 | 12.95 | 13.10 | 4,600 | +0.03(+0.23%) |
Sep 21, 2017 | 13.00 | 13.10 | 12.95 | 13.07 | 870 | +0.06(+0.46%) |
Sep 20, 2017 | 13.37 | 13.50 | 12.79 | 13.01 | 3,154 | -0.29(-2.18%) |
Sep 19, 2017 | 12.87 | 13.45 | 12.87 | 13.30 | 17,780 | +0.45(+3.50%) |
Sep 18, 2017 | 12.73 | 12.85 | 12.67 | 12.85 | 700 | +0.16(+1.26%) |
Sep 15, 2017 | 12.51 | 12.70 | 12.50 | 12.69 | 2,000 | +0.09(+0.71%) |
Sep 14, 2017 | 12.64 | 12.80 | 12.59 | 12.60 | 1,531 | -0.01(-0.08%) |
Sep 13, 2017 | 12.12 | 12.70 | 12.12 | 12.61 | 4,100 | +0.55(+4.56%) |
Sep 12, 2017 | 12.10 | 12.10 | 11.99 | 12.06 | 800 | +0.16(+1.34%) |
Sep 11, 2017 | 12.40 | 12.40 | 11.80 | 11.90 | 8,300 | -0.29(-2.38%) |
Sep 08, 2017 | 12.42 | 12.60 | 12.19 | 12.19 | 2,900 | -0.23(-1.85%) |
Sep 07, 2017 | 12.97 | 12.97 | 12.35 | 12.42 | 6,300 | -0.60(-4.61%) |
Sep 06, 2017 | 12.10 | 13.05 | 12.06 | 13.02 | 35,574 | +1.00(+8.32%) |
Sep 05, 2017 | 10.09 | 12.73 | 10.08 | 12.02 | 82,604 | +1.78(+17.38%) |
Sep 01, 2017 | 10.35 | 10.35 | 10.35 | 10.24 | 7,593 | -0.16(-1.54%) |
Aug 31, 2017 | 10.75 | 10.79 | 10.37 | 10.40 | 5,100 | -0.33(-3.08%) |
Aug 30, 2017 | 10.82 | 10.91 | 10.68 | 10.73 | 11,294 | -0.09(-0.83%) |
Aug 29, 2017 | 10.80 | 10.95 | 10.70 | 10.82 | 3,752 | -0.21(-1.90%) |
Aug 28, 2017 | 10.71 | 11.05 | 10.71 | 11.03 | 804 | +0.20(+1.85%) |
Aug 25, 2017 | 10.86 | 10.89 | 10.80 | 10.83 | 900 | +0.13(+1.21%) |
Aug 24, 2017 | 11.08 | 11.08 | 10.70 | 10.70 | 1,050 | -0.34(-3.08%) |
Aug 23, 2017 | 11.13 | 11.13 | 11.04 | 11.04 | 600 | -0.15(-1.34%) |
Aug 22, 2017 | 11.05 | 11.24 | 11.05 | 11.19 | 1,180 | +0.29(+2.66%) |
Aug 21, 2017 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | +0.20(+1.87%) |
Aug 18, 2017 | 10.85 | 10.85 | 10.70 | 10.70 | 600 | -0.30(-2.73%) |
Aug 17, 2017 | 11.38 | 11.40 | 11.00 | 11.00 | 1,500 | -0.23(-2.05%) |
Aug 16, 2017 | 11.28 | 11.31 | 11.21 | 11.23 | 1,300 | +0.01(+0.09%) |
Aug 15, 2017 | 11.00 | 11.30 | 10.97 | 11.22 | 3,245 | +0.52(+4.86%) |
Aug 14, 2017 | 10.50 | 11.03 | 10.49 | 10.70 | 3,350 | +0.37(+3.58%) |
Aug 11, 2017 | 10.25 | 10.35 | 10.20 | 10.33 | 6,100 | -0.11(-1.05%) |
Aug 10, 2017 | 10.25 | 10.55 | 10.25 | 10.44 | 710 | +0.59(+5.99%) |
Aug 09, 2017 | 10.25 | 10.25 | 9.850 | 9.850 | 3,975 | -0.22(-2.18%) |
Aug 08, 2017 | 10.20 | 10.20 | 10.07 | 10.07 | 3,000 | -0.18(-1.76%) |
Aug 04, 2017 | 10.15 | 10.40 | 10.15 | 10.25 | 700 | +0.10(+0.99%) |
Aug 03, 2017 | 10.25 | 10.29 | 10.10 | 10.15 | 5,383 | -0.22(-2.12%) |
Aug 02, 2017 | 10.45 | 10.45 | 10.25 | 10.37 | 1,163 | -0.03(-0.29%) |
Aug 01, 2017 | 10.25 | 10.65 | 10.25 | 10.40 | 1,947 | +0.15(+1.46%) |
Jul 31, 2017 | 9.930 | 10.25 | 9.930 | 10.25 | 300 | +0.25(+2.50%) |
Jul 28, 2017 | 9.950 | 10.00 | 9.850 | 10.00 | 2,200 | +0.05(+0.50%) |
Jul 27, 2017 | 10.14 | 10.14 | 9.950 | 9.950 | 4,100 | -0.34(-3.30%) |
Jul 26, 2017 | 10.05 | 10.38 | 9.950 | 10.29 | 3,100 | -0.10(-0.96%) |
Jul 25, 2017 | 9.950 | 10.60 | 9.930 | 10.39 | 5,700 | +0.39(+3.90%) |
Jul 24, 2017 | 9.890 | 10.04 | 9.880 | 10.00 | 4,600 | +0.28(+2.88%) |
Jul 21, 2017 | 10.17 | 10.17 | 9.710 | 9.720 | 4,915 | -0.45(-4.42%) |
Jul 20, 2017 | 10.35 | 10.35 | 10.16 | 10.17 | 2,600 | -0.24(-2.31%) |
Jul 19, 2017 | 10.50 | 10.50 | 10.41 | 10.41 | 500 | -0.05(-0.48%) |
Jul 18, 2017 | 10.52 | 10.52 | 10.46 | 10.46 | 1,300 | -0.19(-1.78%) |
Jul 17, 2017 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | -0.10(-0.93%) |
Jul 14, 2017 | 10.87 | 10.70 | 10.75 | 12,157 | -0.12(-1.10%) | |
Jul 13, 2017 | 10.80 | 10.89 | 10.73 | 10.87 | 3,147 | +0.00(+0.00%) |
Jul 12, 2017 | 11.00 | 11.00 | 10.87 | 10.87 | 700 | -0.13(-1.18%) |
Jul 11, 2017 | 10.98 | 11.05 | 10.98 | 11.00 | 798 | -0.03(-0.27%) |
Jul 10, 2017 | 11.18 | 11.24 | 11.03 | 11.03 | 2,200 | -0.21(-1.87%) |
Jul 07, 2017 | 11.10 | 11.40 | 11.10 | 11.24 | 1,400 | -0.01(-0.09%) |
Jul 06, 2017 | 11.45 | 11.45 | 11.15 | 11.25 | 6,599 | -0.21(-1.83%) |
Jul 05, 2017 | 11.78 | 11.78 | 11.46 | 11.46 | 2,700 | +0.21(+1.87%) |
Jul 04, 2017 | 11.82 | 11.82 | 11.25 | 11.25 | 1,465 | -0.47(-4.01%) |
Jul 03, 2017 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 11.63 | 11.72 | 11.55 | 11.72 | 3,624 | +0.04(+0.34%) |
Jun 29, 2017 | 11.56 | 11.70 | 11.55 | 11.68 | 500 | -0.02(-0.17%) |
Jun 28, 2017 | 11.78 | 11.78 | 11.70 | 11.70 | 200 | -0.10(-0.85%) |
Jun 27, 2017 | 11.94 | 11.94 | 11.80 | 11.80 | 919 | -0.16(-1.34%) |
Jun 26, 2017 | 11.94 | 12.13 | 11.94 | 11.96 | 900 | +0.01(+0.08%) |
Jun 23, 2017 | 12.00 | 12.06 | 11.95 | 11.95 | 400 | +0.10(+0.84%) |
Jun 22, 2017 | 11.88 | 12.10 | 11.85 | 11.85 | 3,500 | -0.12(-1.00%) |
Jun 21, 2017 | 11.85 | 12.10 | 11.85 | 11.97 | 800 | +0.22(+1.87%) |
Jun 20, 2017 | 11.44 | 11.75 | 11.40 | 11.75 | 10,083 | +0.31(+2.71%) |
Jun 19, 2017 | 11.50 | 11.50 | 11.30 | 11.44 | 1,000 | +0.19(+1.69%) |
Jun 16, 2017 | 11.80 | 11.80 | 11.20 | 11.25 | 4,900 | -0.36(-3.10%) |
Jun 15, 2017 | 12.55 | 12.55 | 11.61 | 11.61 | 9,700 | -0.80(-6.45%) |
Jun 14, 2017 | 12.40 | 12.41 | 12.35 | 12.41 | 424 | -0.14(-1.12%) |
Jun 13, 2017 | 12.85 | 13.01 | 12.40 | 12.55 | 1,300 | -0.10(-0.79%) |
Jun 12, 2017 | 12.84 | 12.87 | 12.65 | 12.65 | 617 | -0.01(-0.08%) |
Jun 09, 2017 | 12.70 | 12.70 | 12.64 | 12.66 | 500 | -0.12(-0.94%) |
Jun 08, 2017 | 12.54 | 12.94 | 12.46 | 12.78 | 2,300 | +0.29(+2.32%) |
Jun 07, 2017 | 13.00 | 13.00 | 12.49 | 12.49 | 5,450 | -0.66(-5.02%) |
Jun 06, 2017 | 13.05 | 13.35 | 12.73 | 13.15 | 6,500 | +0.17(+1.31%) |
Jun 05, 2017 | 12.85 | 13.13 | 12.85 | 12.98 | 1,400 | -0.07(-0.54%) |
Jun 02, 2017 | 13.00 | 13.06 | 13.00 | 13.05 | 1,500 | +0.20(+1.56%) |
Jun 01, 2017 | 13.01 | 13.01 | 12.74 | 12.85 | 3,200 | -0.37(-2.80%) |
May 31, 2017 | 13.50 | 13.50 | 13.09 | 13.22 | 1,725 | -0.01(-0.08%) |
May 30, 2017 | 13.54 | 13.54 | 13.20 | 13.23 | 1,000 | -0.08(-0.60%) |
May 29, 2017 | 13.49 | 13.50 | 13.31 | 13.31 | 400 | -0.04(-0.30%) |
May 26, 2017 | 13.58 | 13.58 | 13.10 | 13.35 | 8,900 | -0.07(-0.52%) |
May 25, 2017 | 13.67 | 13.78 | 13.42 | 13.42 | 6,350 | -0.18(-1.32%) |
May 24, 2017 | 14.00 | 14.00 | 13.60 | 13.60 | 2,700 | -0.35(-2.51%) |
May 23, 2017 | 13.90 | 14.00 | 13.52 | 13.95 | 10,200 | +0.63(+4.73%) |
May 19, 2017 | 13.00 | 13.40 | 12.91 | 13.32 | 15,336 | +0.56(+4.39%) |
May 18, 2017 | 13.15 | 13.15 | 12.55 | 12.76 | 10,484 | -0.49(-3.70%) |
May 17, 2017 | 13.00 | 13.39 | 12.88 | 13.25 | 2,363 | +0.10(+0.76%) |
May 16, 2017 | 13.39 | 13.47 | 12.95 | 13.15 | 6,552 | -0.35(-2.59%) |
May 15, 2017 | 12.86 | 13.50 | 12.86 | 13.50 | 15,692 | +0.35(+2.66%) |
May 12, 2017 | 13.20 | 13.45 | 12.97 | 13.15 | 4,300 | -0.20(-1.50%) |
May 11, 2017 | 13.34 | 13.39 | 12.95 | 13.35 | 15,482 | -0.14(-1.04%) |
May 10, 2017 | 14.16 | 14.20 | 13.49 | 13.49 | 17,299 | -0.71(-5.00%) |
May 09, 2017 | 14.10 | 14.20 | 13.92 | 14.20 | 20,254 | +0.10(+0.71%) |
May 08, 2017 | 13.50 | 14.15 | 13.30 | 14.10 | 16,480 | +0.80(+6.02%) |
May 05, 2017 | 13.15 | 13.50 | 13.15 | 13.30 | 6,988 | -0.15(-1.12%) |
May 04, 2017 | 13.20 | 13.70 | 12.60 | 13.45 | 22,328 | +0.55(+4.26%) |
May 03, 2017 | 12.85 | 13.20 | 12.75 | 12.90 | 3,800 | -0.20(-1.53%) |
May 02, 2017 | 12.70 | 13.10 | 12.70 | 13.10 | 6,600 | +0.35(+2.75%) |
May 01, 2017 | 12.10 | 12.70 | 12.00 | 12.75 | 3,740 | +0.58(+4.77%) |
Apr 28, 2017 | 12.14 | 12.25 | 12.09 | 12.17 | 2,500 | +0.07(+0.58%) |
Apr 27, 2017 | 12.21 | 12.45 | 12.10 | 12.10 | 2,300 | -0.20(-1.63%) |
Apr 26, 2017 | 11.96 | 12.30 | 11.88 | 12.30 | 3,925 | +0.30(+2.50%) |
Apr 25, 2017 | 12.50 | 12.50 | 11.96 | 12.00 | 1,930 | -0.42(-3.38%) |
Apr 24, 2017 | 12.47 | 12.70 | 12.30 | 12.42 | 1,665 | -0.13(-1.04%) |
Apr 21, 2017 | 12.50 | 13.23 | 12.35 | 12.55 | 8,570 | +0.05(+0.40%) |
Apr 20, 2017 | 11.50 | 12.50 | 11.35 | 12.50 | 11,063 | +0.93(+8.04%) |
Apr 19, 2017 | 11.39 | 11.58 | 11.05 | 11.57 | 4,745 | +0.17(+1.49%) |
Apr 18, 2017 | 11.15 | 11.65 | 11.15 | 11.40 | 5,406 | +0.20(+1.79%) |
Apr 17, 2017 | 11.10 | 11.20 | 11.08 | 11.20 | 1,640 | +0.20(+1.82%) |
Apr 13, 2017 | 11.00 | 11.55 | 10.97 | 11.00 | 10,800 | -0.01(-0.09%) |
Apr 12, 2017 | 10.65 | 11.25 | 10.65 | 11.01 | 33,465 | +0.37(+3.48%) |
Apr 11, 2017 | 10.11 | 10.64 | 10.11 | 10.64 | 9,400 | +0.49(+4.83%) |
Apr 10, 2017 | 10.35 | 10.35 | 10.05 | 10.15 | 2,400 | -0.09(-0.88%) |
Apr 07, 2017 | 10.30 | 10.42 | 10.24 | 10.24 | 1,710 | -0.01(-0.10%) |
Apr 06, 2017 | 10.00 | 10.35 | 9.950 | 10.25 | 4,816 | +0.15(+1.49%) |
Apr 05, 2017 | 10.20 | 10.42 | 10.07 | 10.10 | 5,290 | +0.10(+1.00%) |
Apr 04, 2017 | 10.04 | 10.05 | 9.880 | 10.00 | 6,616 | -0.07(-0.70%) |
Apr 03, 2017 | 10.06 | 10.19 | 10.01 | 10.07 | 3,310 | -0.24(-2.33%) |
Mar 31, 2017 | 10.00 | 10.55 | 9.980 | 10.31 | 12,980 | +0.35(+3.51%) |
Mar 30, 2017 | 9.900 | 10.02 | 9.750 | 9.960 | 1,600 | +0.10(+1.01%) |
Mar 29, 2017 | 9.870 | 9.870 | 9.640 | 9.860 | 3,471 | +0.06(+0.61%) |
Mar 28, 2017 | 9.900 | 10.05 | 9.800 | 9.800 | 1,000 | +0.03(+0.31%) |
Mar 27, 2017 | 9.600 | 10.00 | 9.600 | 9.770 | 4,500 | +0.42(+4.49%) |
Mar 24, 2017 | 9.000 | 9.540 | 8.900 | 9.350 | 6,818 | +0.41(+4.59%) |
Mar 23, 2017 | 8.600 | 9.100 | 8.600 | 8.940 | 9,027 | +0.36(+4.20%) |
Mar 22, 2017 | 8.800 | 8.850 | 8.500 | 8.580 | 22,196 | -0.22(-2.50%) |
Mar 21, 2017 | 9.030 | 9.210 | 8.800 | 8.800 | 12,007 | -0.43(-4.66%) |
Mar 20, 2017 | 9.200 | 9.250 | 8.950 | 9.230 | 6,236 | +0.00(+0.00%) |
Mar 17, 2017 | 9.250 | 9.500 | 9.230 | 9.230 | 8,850 | +0.00(+0.00%) |
Mar 16, 2017 | 9.100 | 9.230 | 8.850 | 9.230 | 4,200 | +0.24(+2.67%) |
Mar 15, 2017 | 9.450 | 9.450 | 8.800 | 8.990 | 8,701 | -0.56(-5.86%) |
Mar 14, 2017 | 9.500 | 9.570 | 9.450 | 9.550 | 3,344 | +0.04(+0.42%) |
Mar 13, 2017 | 9.830 | 9.850 | 9.480 | 9.510 | 3,388 | -0.34(-3.45%) |
Mar 10, 2017 | 9.700 | 10.05 | 9.700 | 9.850 | 12,635 | +0.17(+1.76%) |
Mar 09, 2017 | 10.14 | 10.14 | 9.300 | 9.680 | 26,371 | -0.62(-6.02%) |
Mar 08, 2017 | 9.100 | 10.30 | 9.100 | 10.30 | 12,679 | +1.26(+13.94%) |
Mar 07, 2017 | 8.990 | 9.070 | 8.800 | 9.040 | 3,721 | +0.01(+0.11%) |
Mar 06, 2017 | 8.870 | 9.480 | 8.870 | 9.030 | 11,971 | -0.47(-4.95%) |
Mar 03, 2017 | 8.980 | 9.700 | 8.970 | 9.500 | 14,080 | +0.77(+8.82%) |
Mar 02, 2017 | 9.250 | 9.250 | 8.700 | 8.730 | 15,965 | -0.57(-6.13%) |
Mar 01, 2017 | 9.260 | 9.500 | 9.260 | 9.300 | 2,900 | +0.05(+0.54%) |
Feb 28, 2017 | 9.630 | 9.630 | 9.250 | 9.250 | 8,101 | -0.45(-4.64%) |
Feb 27, 2017 | 9.700 | 9.770 | 9.500 | 9.700 | 6,285 | -0.16(-1.62%) |
Feb 24, 2017 | 9.860 | 9.860 | 9.800 | 9.860 | 1,748 | -0.09(-0.90%) |
Feb 23, 2017 | 9.900 | 10.15 | 9.890 | 9.950 | 4,070 | +0.25(+2.58%) |
Feb 22, 2017 | 10.10 | 10.10 | 9.690 | 9.700 | 703 | -0.35(-3.48%) |
Feb 21, 2017 | 10.15 | 10.15 | 9.830 | 10.05 | 12,760 | -0.04(-0.40%) |
Feb 17, 2017 | 10.09 | 10.09 | 10.09 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 9.860 | 10.13 | 9.800 | 10.13 | 2,600 | +0.27(+2.74%) |
Feb 15, 2017 | 10.00 | 10.03 | 9.840 | 9.860 | 2,500 | -0.09(-0.90%) |
Feb 14, 2017 | 9.800 | 10.00 | 9.740 | 9.950 | 3,102 | +0.32(+3.32%) |
Feb 13, 2017 | 9.900 | 9.900 | 9.610 | 9.630 | 9,102 | -0.17(-1.73%) |
Feb 10, 2017 | 10.25 | 10.30 | 9.800 | 9.800 | 14,900 | -0.70(-6.67%) |
Feb 09, 2017 | 10.10 | 10.50 | 10.10 | 10.50 | 7,380 | +0.50(+5.00%) |
Feb 08, 2017 | 10.05 | 10.15 | 10.00 | 10.00 | 1,700 | -0.03(-0.30%) |
Feb 07, 2017 | 10.00 | 10.03 | 9.900 | 10.03 | 1,375 | +0.03(+0.30%) |
Feb 06, 2017 | 9.800 | 10.26 | 9.800 | 10.00 | 4,400 | +0.25(+2.56%) |
Feb 03, 2017 | 9.600 | 9.750 | 9.600 | 9.750 | 2,000 | +0.29(+3.07%) |
Feb 02, 2017 | 9.420 | 9.740 | 9.300 | 9.460 | 5,343 | -0.13(-1.36%) |
Feb 01, 2017 | 9.850 | 9.850 | 9.100 | 9.590 | 5,300 | -0.26(-2.64%) |
Jan 31, 2017 | 10.20 | 10.20 | 9.850 | 9.850 | 4,101 | -0.37(-3.62%) |
Jan 30, 2017 | 10.32 | 10.32 | 10.01 | 10.22 | 6,700 | -0.24(-2.29%) |
Jan 27, 2017 | 10.60 | 10.60 | 10.42 | 10.46 | 600 | -0.04(-0.38%) |
Jan 26, 2017 | 10.72 | 10.72 | 10.22 | 10.50 | 2,900 | -0.32(-2.96%) |
Jan 25, 2017 | 10.80 | 11.00 | 10.80 | 10.82 | 1,600 | +0.18(+1.69%) |
Jan 24, 2017 | 10.75 | 11.05 | 10.60 | 10.64 | 3,110 | -0.01(-0.09%) |
Jan 23, 2017 | 10.90 | 10.90 | 10.45 | 10.65 | 830 | -0.32(-2.92%) |
Jan 20, 2017 | 11.02 | 11.10 | 10.70 | 10.97 | 3,150 | -0.04(-0.36%) |
Jan 19, 2017 | 11.20 | 11.25 | 11.00 | 11.01 | 1,100 | -0.14(-1.26%) |
Jan 18, 2017 | 11.20 | 11.20 | 11.00 | 11.15 | 1,270 | -0.15(-1.33%) |
Jan 17, 2017 | 11.00 | 11.30 | 11.00 | 11.30 | 7,992 | +0.50(+4.63%) |
Jan 16, 2017 | 10.86 | 10.86 | 10.80 | 10.80 | 600 | -0.25(-2.26%) |
Jan 13, 2017 | 10.83 | 11.22 | 10.61 | 11.05 | 7,670 | +0.15(+1.38%) |
Jan 12, 2017 | 10.55 | 10.95 | 10.29 | 10.90 | 20,945 | +0.30(+2.83%) |
Jan 11, 2017 | 10.85 | 10.85 | 10.55 | 10.60 | 1,000 | -0.18(-1.67%) |
Jan 10, 2017 | 10.40 | 10.90 | 10.30 | 10.78 | 5,070 | +0.39(+3.75%) |
Jan 09, 2017 | 10.20 | 10.39 | 10.01 | 10.39 | 4,280 | +0.15(+1.46%) |
Jan 06, 2017 | 10.20 | 10.35 | 10.01 | 10.24 | 3,100 | +0.09(+0.89%) |
Jan 05, 2017 | 10.49 | 10.65 | 10.15 | 10.15 | 1,250 | -0.15(-1.46%) |
Jan 04, 2017 | 10.00 | 10.30 | 10.00 | 10.30 | 2,530 | +0.22(+2.18%) |