Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 14.89 | 15.23 | 14.72 | 15.21 | 948,563 | +0.32(+2.15%) |
Nov 29, 2017 | 15.13 | 15.18 | 14.80 | 14.89 | 925,806 | -0.63(-4.06%) |
Nov 28, 2017 | 15.07 | 15.52 | 14.98 | 15.52 | 1,468,620 | +0.46(+3.05%) |
Nov 27, 2017 | 14.88 | 15.08 | 14.88 | 15.06 | 442,720 | +0.15(+1.01%) |
Nov 24, 2017 | 14.78 | 15.00 | 14.68 | 14.91 | 194,915 | +0.19(+1.29%) |
Nov 22, 2017 | 14.70 | 14.87 | 14.57 | 14.72 | 510,118 | +0.06(+0.41%) |
Nov 21, 2017 | 14.40 | 14.74 | 14.34 | 14.66 | 663,157 | +0.33(+2.30%) |
Nov 20, 2017 | 14.71 | 14.73 | 14.19 | 14.33 | 1,411,002 | -0.18(-1.24%) |
Nov 17, 2017 | 14.63 | 14.94 | 14.35 | 14.51 | 1,074,937 | -0.22(-1.49%) |
Nov 16, 2017 | 14.25 | 14.91 | 14.23 | 14.73 | 703,119 | +0.48(+3.37%) |
Nov 15, 2017 | 14.16 | 14.46 | 14.02 | 14.25 | 892,818 | -0.06(-0.42%) |
Nov 14, 2017 | 13.99 | 14.35 | 13.86 | 14.31 | 993,283 | +0.27(+1.92%) |
Nov 13, 2017 | 14.05 | 14.15 | 13.80 | 14.04 | 622,701 | -0.05(-0.35%) |
Nov 10, 2017 | 13.92 | 14.15 | 13.86 | 14.09 | 620,925 | +0.10(+0.71%) |
Nov 09, 2017 | 13.99 | 14.05 | 13.79 | 13.99 | 736,925 | -0.15(-1.06%) |
Nov 08, 2017 | 13.94 | 14.43 | 13.85 | 14.14 | 960,096 | +0.15(+1.07%) |
Nov 07, 2017 | 14.61 | 14.61 | 13.75 | 13.99 | 1,955,114 | -0.62(-4.24%) |
Nov 06, 2017 | 14.74 | 14.88 | 14.53 | 14.61 | 1,042,340 | -0.13(-0.88%) |
Nov 03, 2017 | 14.75 | 14.97 | 14.62 | 14.74 | 1,067,205 | +0.00(+0.00%) |
Nov 02, 2017 | 14.60 | 15.12 | 14.52 | 14.74 | 1,315,275 | +0.13(+0.89%) |
Nov 01, 2017 | 15.64 | 15.66 | 14.47 | 14.61 | 3,110,702 | -0.90(-5.80%) |
Oct 31, 2017 | 15.23 | 16.18 | 14.25 | 15.51 | 4,117,594 | -0.79(-4.85%) |
Oct 30, 2017 | 16.50 | 16.50 | 16.11 | 16.30 | 1,809,929 | -0.18(-1.09%) |
Oct 27, 2017 | 15.86 | 16.49 | 15.80 | 16.48 | 1,965,015 | +0.68(+4.30%) |
Oct 26, 2017 | 15.70 | 16.00 | 15.60 | 15.80 | 495,119 | +0.19(+1.22%) |
Oct 25, 2017 | 15.90 | 15.98 | 15.13 | 15.61 | 743,032 | -0.38(-2.38%) |
Oct 24, 2017 | 15.99 | 16.10 | 15.69 | 15.99 | 612,200 | +0.05(+0.31%) |
Oct 23, 2017 | 15.99 | 16.16 | 15.92 | 15.94 | 764,928 | +0.08(+0.50%) |
Oct 20, 2017 | 15.89 | 15.92 | 15.56 | 15.86 | 714,876 | +0.17(+1.08%) |
Oct 19, 2017 | 15.70 | 15.82 | 15.51 | 15.69 | 731,507 | -0.12(-0.76%) |
Oct 18, 2017 | 15.72 | 15.86 | 15.59 | 15.81 | 702,631 | +0.20(+1.28%) |
Oct 17, 2017 | 16.05 | 16.23 | 15.55 | 15.61 | 949,249 | -0.37(-2.32%) |
Oct 16, 2017 | 15.51 | 16.03 | 15.40 | 15.98 | 2,100,636 | +0.47(+3.03%) |
Oct 13, 2017 | 15.35 | 15.55 | 15.21 | 15.51 | 453,212 | +0.08(+0.52%) |
Oct 12, 2017 | 15.38 | 15.55 | 15.28 | 15.43 | 389,069 | +0.05(+0.33%) |
Oct 11, 2017 | 15.27 | 15.43 | 15.20 | 15.38 | 360,122 | +0.14(+0.92%) |
Oct 10, 2017 | 15.46 | 15.47 | 15.13 | 15.24 | 419,266 | -0.14(-0.91%) |
Oct 09, 2017 | 15.35 | 15.54 | 15.23 | 15.38 | 522,143 | +0.00(+0.00%) |
Oct 06, 2017 | 15.38 | 15.49 | 15.31 | 15.38 | 379,501 | -0.03(-0.19%) |
Oct 05, 2017 | 15.55 | 15.64 | 15.21 | 15.41 | 598,363 | -0.07(-0.45%) |
Oct 04, 2017 | 15.16 | 15.65 | 15.06 | 15.48 | 1,781,447 | +0.31(+2.04%) |
Oct 03, 2017 | 14.88 | 15.45 | 14.88 | 15.17 | 883,531 | +0.31(+2.09%) |
Oct 02, 2017 | 14.83 | 15.23 | 14.80 | 14.86 | 1,036,346 | +0.02(+0.13%) |
Sep 29, 2017 | 14.75 | 14.89 | 14.70 | 14.84 | 670,334 | +0.15(+1.02%) |
Sep 28, 2017 | 15.02 | 15.08 | 14.66 | 14.69 | 611,241 | -0.34(-2.26%) |
Sep 27, 2017 | 14.79 | 15.17 | 14.72 | 15.03 | 991,127 | +0.36(+2.45%) |
Sep 26, 2017 | 14.77 | 14.93 | 14.50 | 14.67 | 507,750 | -0.08(-0.54%) |
Sep 25, 2017 | 14.65 | 14.85 | 14.22 | 14.75 | 1,003,696 | +0.09(+0.61%) |
Sep 22, 2017 | 14.75 | 14.90 | 14.62 | 14.66 | 570,655 | -0.07(-0.48%) |
Sep 21, 2017 | 15.11 | 15.11 | 14.17 | 14.73 | 1,158,542 | -0.52(-3.41%) |
Sep 20, 2017 | 14.68 | 15.36 | 14.61 | 15.25 | 1,317,436 | +0.55(+3.74%) |
Sep 19, 2017 | 14.74 | 14.86 | 14.53 | 14.70 | 506,714 | -0.05(-0.34%) |
Sep 18, 2017 | 14.64 | 14.81 | 14.59 | 14.75 | 460,327 | +0.16(+1.10%) |
Sep 15, 2017 | 14.72 | 14.72 | 14.43 | 14.59 | 1,884,891 | -0.06(-0.41%) |
Sep 14, 2017 | 14.89 | 14.97 | 14.62 | 14.65 | 618,458 | -0.32(-2.14%) |
Sep 13, 2017 | 14.95 | 15.17 | 14.79 | 14.97 | 1,031,869 | +0.10(+0.67%) |
Sep 12, 2017 | 14.13 | 14.89 | 14.13 | 14.87 | 1,539,194 | +0.78(+5.54%) |
Sep 11, 2017 | 14.10 | 14.30 | 14.02 | 14.09 | 677,305 | +0.15(+1.08%) |
Sep 08, 2017 | 13.91 | 14.25 | 13.72 | 13.94 | 946,781 | +0.04(+0.29%) |
Sep 07, 2017 | 13.82 | 14.07 | 13.72 | 13.90 | 827,587 | +0.12(+0.87%) |
Sep 06, 2017 | 14.13 | 14.15 | 13.52 | 13.78 | 743,126 | -0.29(-2.06%) |
Sep 05, 2017 | 13.75 | 14.13 | 13.75 | 14.07 | 829,331 | +0.25(+1.81%) |
Sep 01, 2017 | 14.20 | 14.23 | 13.63 | 13.82 | 1,466,021 | -0.37(-2.61%) |
Aug 31, 2017 | 13.99 | 14.19 | 13.91 | 14.19 | 1,177,703 | +0.28(+2.01%) |
Aug 30, 2017 | 13.99 | 14.08 | 13.84 | 13.91 | 752,236 | -0.14(-1.00%) |
Aug 29, 2017 | 14.00 | 14.20 | 13.95 | 14.05 | 1,574,397 | -0.19(-1.33%) |
Aug 28, 2017 | 14.03 | 14.34 | 13.94 | 14.24 | 843,081 | +0.21(+1.50%) |
Aug 25, 2017 | 14.72 | 14.76 | 14.03 | 14.03 | 874,697 | -0.64(-4.36%) |
Aug 24, 2017 | 14.95 | 15.03 | 14.54 | 14.67 | 877,207 | -0.31(-2.07%) |
Aug 23, 2017 | 14.94 | 15.12 | 14.86 | 14.98 | 592,253 | -0.06(-0.40%) |
Aug 22, 2017 | 14.41 | 15.07 | 14.41 | 15.04 | 947,618 | +0.65(+4.52%) |
Aug 21, 2017 | 14.66 | 14.73 | 14.35 | 14.39 | 565,269 | -0.24(-1.64%) |
Aug 18, 2017 | 14.46 | 14.68 | 14.39 | 14.63 | 881,684 | +0.07(+0.48%) |
Aug 17, 2017 | 14.92 | 15.08 | 14.42 | 14.56 | 1,728,611 | -0.47(-3.13%) |
Aug 16, 2017 | 15.30 | 15.42 | 15.02 | 15.03 | 767,272 | -0.19(-1.25%) |
Aug 15, 2017 | 15.43 | 15.43 | 15.21 | 15.22 | 1,391,564 | -0.14(-0.91%) |
Aug 14, 2017 | 15.26 | 15.39 | 15.07 | 15.36 | 856,800 | +0.33(+2.20%) |
Aug 11, 2017 | 14.67 | 15.13 | 14.67 | 15.03 | 1,806,272 | +0.22(+1.49%) |
Aug 10, 2017 | 14.89 | 15.03 | 14.64 | 14.81 | 2,242,449 | -0.15(-1.00%) |
Aug 09, 2017 | 15.14 | 15.24 | 14.87 | 14.96 | 970,939 | -0.25(-1.64%) |
Aug 08, 2017 | 15.20 | 15.38 | 15.12 | 15.21 | 1,167,948 | +0.01(+0.07%) |
Aug 07, 2017 | 15.05 | 15.24 | 14.67 | 15.20 | 1,302,287 | +0.24(+1.60%) |
Aug 04, 2017 | 15.30 | 15.39 | 14.96 | 14.96 | 1,067,412 | -0.34(-2.22%) |
Aug 03, 2017 | 14.89 | 15.95 | 14.74 | 15.30 | 9,202,294 | +1.25(+8.90%) |
Aug 02, 2017 | 13.80 | 14.05 | 13.21 | 14.05 | 1,877,355 | +0.50(+3.69%) |
Aug 01, 2017 | 13.33 | 13.69 | 13.21 | 13.55 | 1,755,948 | -0.30(-2.17%) |
Jul 31, 2017 | 14.14 | 14.20 | 13.77 | 13.85 | 694,135 | -0.29(-2.05%) |
Jul 28, 2017 | 14.24 | 14.41 | 14.06 | 14.14 | 560,150 | -0.13(-0.91%) |
Jul 27, 2017 | 15.23 | 15.25 | 14.15 | 14.27 | 1,617,603 | -0.98(-6.43%) |
Jul 26, 2017 | 13.43 | 15.37 | 13.43 | 15.25 | 4,067,186 | +1.00(+7.02%) |
Jul 25, 2017 | 14.30 | 14.40 | 14.07 | 14.25 | 1,777,324 | +0.03(+0.21%) |
Jul 24, 2017 | 13.94 | 14.26 | 13.90 | 14.22 | 932,921 | +0.34(+2.45%) |
Jul 21, 2017 | 14.06 | 14.33 | 13.71 | 13.88 | 1,074,414 | -0.10(-0.72%) |
Jul 20, 2017 | 13.92 | 14.07 | 13.75 | 13.98 | 1,329,756 | +0.12(+0.87%) |
Jul 19, 2017 | 13.99 | 14.02 | 13.81 | 13.86 | 758,040 | -0.06(-0.43%) |
Jul 18, 2017 | 13.66 | 14.14 | 13.49 | 13.92 | 1,317,770 | +0.25(+1.83%) |
Jul 17, 2017 | 13.66 | 13.83 | 13.59 | 13.67 | 1,728,493 | +0.01(+0.07%) |
Jul 14, 2017 | 13.44 | 13.66 | 13.38 | 13.66 | 920,960 | +0.22(+1.64%) |
Jul 13, 2017 | 13.45 | 13.52 | 13.22 | 13.44 | 1,148,960 | +0.14(+1.05%) |
Jul 12, 2017 | 12.69 | 13.41 | 12.69 | 13.30 | 1,413,700 | +0.61(+4.81%) |
Jul 11, 2017 | 12.42 | 13.11 | 12.42 | 12.69 | 1,647,361 | +0.43(+3.51%) |
Jul 10, 2017 | 12.27 | 12.35 | 12.07 | 12.26 | 410,420 | +0.02(+0.16%) |
Jul 07, 2017 | 12.02 | 12.23 | 11.97 | 12.24 | 377,370 | +0.28(+2.34%) |
Jul 06, 2017 | 12.08 | 12.12 | 11.93 | 11.96 | 405,413 | -0.22(-1.81%) |
Jul 05, 2017 | 12.13 | 12.22 | 12.04 | 12.18 | 454,664 | +0.03(+0.25%) |
Jul 03, 2017 | 12.30 | 12.30 | 12.03 | 12.15 | 444,172 | -0.14(-1.14%) |
Jun 30, 2017 | 12.50 | 12.52 | 12.27 | 12.29 | 671,147 | -0.12(-0.97%) |
Jun 29, 2017 | 12.70 | 12.75 | 12.30 | 12.41 | 697,719 | -0.32(-2.51%) |
Jun 28, 2017 | 12.67 | 12.85 | 12.43 | 12.73 | 717,593 | +0.11(+0.87%) |
Jun 27, 2017 | 12.86 | 13.06 | 12.58 | 12.62 | 1,601,830 | -0.24(-1.87%) |
Jun 26, 2017 | 12.82 | 13.10 | 12.69 | 12.86 | 1,153,724 | +0.09(+0.70%) |
Jun 23, 2017 | 12.00 | 12.92 | 11.97 | 12.77 | 3,596,573 | +0.81(+6.77%) |
Jun 22, 2017 | 12.00 | 12.05 | 11.90 | 11.96 | 917,626 | -0.03(-0.25%) |
Jun 21, 2017 | 11.80 | 12.00 | 11.76 | 11.99 | 540,095 | +0.22(+1.87%) |
Jun 20, 2017 | 11.99 | 12.04 | 11.66 | 11.77 | 962,569 | -0.23(-1.92%) |
Jun 19, 2017 | 11.72 | 12.08 | 11.63 | 12.00 | 1,501,279 | +0.32(+2.74%) |
Jun 16, 2017 | 11.70 | 11.86 | 11.61 | 11.68 | 1,230,435 | -0.13(-1.10%) |
Jun 15, 2017 | 11.63 | 11.91 | 11.53 | 11.81 | 1,032,804 | -0.01(-0.08%) |
Jun 14, 2017 | 12.22 | 12.31 | 11.69 | 11.82 | 1,867,572 | -0.38(-3.11%) |
Jun 13, 2017 | 12.48 | 12.62 | 12.13 | 12.20 | 1,146,242 | -0.20(-1.61%) |
Jun 12, 2017 | 12.31 | 12.44 | 12.09 | 12.40 | 1,370,165 | +0.05(+0.40%) |
Jun 09, 2017 | 13.00 | 13.00 | 12.18 | 12.35 | 2,241,696 | -0.64(-4.93%) |
Jun 08, 2017 | 12.65 | 13.00 | 12.58 | 12.99 | 2,955,926 | +0.34(+2.69%) |
Jun 07, 2017 | 12.42 | 12.83 | 12.40 | 12.65 | 1,448,625 | +0.20(+1.61%) |
Jun 06, 2017 | 12.30 | 12.55 | 12.27 | 12.45 | 1,293,084 | +0.07(+0.57%) |
Jun 05, 2017 | 12.52 | 12.52 | 12.20 | 12.38 | 844,738 | -0.12(-0.96%) |
Jun 02, 2017 | 12.51 | 12.59 | 12.35 | 12.50 | 1,149,086 | -0.02(-0.16%) |
Jun 01, 2017 | 11.98 | 12.55 | 11.92 | 12.52 | 3,237,312 | +0.52(+4.33%) |
May 31, 2017 | 11.91 | 12.01 | 11.47 | 12.00 | 1,169,617 | +0.15(+1.27%) |
May 30, 2017 | 12.00 | 12.06 | 11.76 | 11.85 | 1,021,866 | -0.12(-1.00%) |
May 26, 2017 | 11.97 | 12.09 | 11.82 | 11.97 | 1,063,719 | +0.07(+0.59%) |
May 25, 2017 | 11.98 | 12.00 | 11.87 | 11.90 | 607,678 | -0.04(-0.34%) |
May 24, 2017 | 11.93 | 12.00 | 11.71 | 11.94 | 997,104 | +0.02(+0.17%) |
May 23, 2017 | 12.16 | 12.19 | 11.80 | 11.92 | 1,231,784 | -0.15(-1.24%) |
May 22, 2017 | 11.60 | 12.14 | 11.53 | 12.07 | 2,958,068 | +0.57(+4.96%) |
May 19, 2017 | 11.53 | 11.70 | 11.50 | 11.50 | 825,767 | -0.04(-0.35%) |
May 18, 2017 | 11.41 | 11.55 | 11.27 | 11.54 | 789,496 | +0.05(+0.44%) |
May 17, 2017 | 11.71 | 11.71 | 11.44 | 11.49 | 882,467 | -0.16(-1.37%) |
May 16, 2017 | 11.45 | 11.68 | 11.25 | 11.65 | 1,003,179 | -0.01(-0.09%) |
May 15, 2017 | 11.55 | 11.68 | 11.45 | 11.66 | 925,798 | +0.13(+1.13%) |
May 12, 2017 | 11.62 | 11.71 | 11.39 | 11.53 | 590,292 | -0.15(-1.28%) |
May 11, 2017 | 11.58 | 11.72 | 11.43 | 11.68 | 1,083,039 | +0.03(+0.26%) |
May 10, 2017 | 11.57 | 11.72 | 11.36 | 11.65 | 1,018,435 | +0.04(+0.34%) |
May 09, 2017 | 11.63 | 11.72 | 11.55 | 11.61 | 792,122 | +0.03(+0.26%) |
May 08, 2017 | 11.50 | 11.62 | 11.41 | 11.58 | 1,033,981 | +0.09(+0.78%) |
May 05, 2017 | 11.51 | 11.60 | 11.40 | 11.49 | 1,066,404 | +0.00(+0.00%) |
May 04, 2017 | 10.90 | 11.60 | 10.80 | 11.49 | 2,537,746 | -0.23(-1.96%) |
May 03, 2017 | 11.75 | 11.98 | 11.55 | 11.72 | 3,077,980 | -0.07(-0.59%) |
May 02, 2017 | 9.920 | 12.10 | 9.850 | 11.79 | 13,056,381 | +2.63(+28.71%) |
May 01, 2017 | 9.050 | 9.250 | 8.970 | 9.160 | 1,776,665 | +0.15(+1.66%) |
Apr 28, 2017 | 8.930 | 9.070 | 8.925 | 9.010 | 1,147,732 | +0.10(+1.12%) |
Apr 27, 2017 | 8.810 | 8.910 | 8.745 | 8.910 | 567,309 | +0.16(+1.83%) |
Apr 26, 2017 | 8.420 | 8.880 | 8.410 | 8.750 | 1,046,639 | +0.36(+4.29%) |
Apr 25, 2017 | 8.380 | 8.460 | 8.320 | 8.390 | 526,390 | +0.11(+1.33%) |
Apr 24, 2017 | 8.380 | 8.390 | 8.260 | 8.280 | 404,505 | +0.03(+0.36%) |
Apr 21, 2017 | 8.300 | 8.330 | 8.210 | 8.250 | 449,133 | -0.07(-0.84%) |
Apr 20, 2017 | 8.270 | 8.330 | 8.190 | 8.320 | 376,558 | +0.09(+1.09%) |
Apr 19, 2017 | 8.260 | 8.290 | 8.180 | 8.230 | 392,027 | +0.03(+0.37%) |
Apr 18, 2017 | 8.110 | 8.220 | 8.090 | 8.200 | 190,079 | +0.05(+0.61%) |
Apr 17, 2017 | 8.070 | 8.180 | 8.040 | 8.150 | 195,343 | +0.10(+1.24%) |
Apr 13, 2017 | 8.140 | 8.190 | 8.050 | 8.050 | 208,955 | -0.13(-1.59%) |
Apr 12, 2017 | 8.140 | 8.210 | 8.040 | 8.180 | 285,785 | +0.02(+0.25%) |
Apr 11, 2017 | 8.090 | 8.180 | 8.040 | 8.160 | 320,725 | +0.11(+1.37%) |
Apr 10, 2017 | 8.350 | 8.400 | 8.050 | 8.050 | 362,017 | -0.33(-3.94%) |
Apr 07, 2017 | 8.160 | 8.440 | 8.100 | 8.380 | 540,917 | +0.19(+2.32%) |
Apr 06, 2017 | 8.260 | 8.260 | 8.090 | 8.190 | 335,113 | -0.08(-0.97%) |
Apr 05, 2017 | 8.490 | 8.560 | 8.250 | 8.270 | 690,149 | -0.18(-2.13%) |
Apr 04, 2017 | 8.530 | 8.780 | 8.430 | 8.450 | 1,552,557 | +0.09(+1.08%) |
Apr 03, 2017 | 8.460 | 8.480 | 8.335 | 8.360 | 330,721 | -0.08(-0.95%) |
Mar 31, 2017 | 8.430 | 8.470 | 8.370 | 8.440 | 308,783 | -0.02(-0.24%) |
Mar 30, 2017 | 8.300 | 8.470 | 8.240 | 8.460 | 489,304 | +0.14(+1.68%) |
Mar 29, 2017 | 8.180 | 8.330 | 7.990 | 8.320 | 310,142 | +0.14(+1.71%) |
Mar 28, 2017 | 8.090 | 8.240 | 8.040 | 8.180 | 280,960 | +0.04(+0.49%) |
Mar 27, 2017 | 8.020 | 8.150 | 7.950 | 8.140 | 314,107 | +0.00(+0.00%) |
Mar 24, 2017 | 8.140 | 8.230 | 8.030 | 8.140 | 310,795 | +0.01(+0.12%) |
Mar 23, 2017 | 8.090 | 8.185 | 8.020 | 8.130 | 274,385 | +0.06(+0.74%) |
Mar 22, 2017 | 7.980 | 8.110 | 7.910 | 8.070 | 487,350 | +0.02(+0.25%) |
Mar 21, 2017 | 8.350 | 8.350 | 7.940 | 8.050 | 633,228 | -0.23(-2.78%) |
Mar 20, 2017 | 8.180 | 8.350 | 8.150 | 8.280 | 645,992 | +0.08(+0.98%) |
Mar 17, 2017 | 8.220 | 8.270 | 8.080 | 8.200 | 610,891 | +0.08(+0.99%) |
Mar 16, 2017 | 8.020 | 8.130 | 8.000 | 8.120 | 255,650 | +0.12(+1.50%) |
Mar 15, 2017 | 8.000 | 8.020 | 7.870 | 8.000 | 292,208 | +0.06(+0.76%) |
Mar 14, 2017 | 7.980 | 7.990 | 7.880 | 7.940 | 183,047 | -0.06(-0.75%) |
Mar 13, 2017 | 8.060 | 7.900 | 8.000 | 369,129 | +0.06(+0.76%) | |
Mar 10, 2017 | 7.920 | 7.960 | 7.840 | 7.940 | 497,226 | +0.03(+0.38%) |
Mar 09, 2017 | 7.940 | 7.970 | 7.880 | 7.910 | 303,002 | -0.01(-0.13%) |
Mar 08, 2017 | 8.010 | 8.020 | 7.900 | 7.920 | 320,129 | -0.02(-0.25%) |
Mar 07, 2017 | 7.950 | 8.000 | 7.872 | 7.940 | 647,536 | +0.01(+0.13%) |
Mar 06, 2017 | 7.970 | 8.060 | 7.810 | 7.930 | 318,320 | -0.12(-1.49%) |
Mar 03, 2017 | 8.070 | 8.110 | 8.010 | 8.050 | 318,027 | +0.00(+0.00%) |
Mar 02, 2017 | 8.140 | 8.150 | 8.040 | 8.050 | 273,215 | -0.11(-1.35%) |
Mar 01, 2017 | 8.040 | 8.180 | 7.910 | 8.160 | 470,165 | +0.26(+3.29%) |
Feb 28, 2017 | 8.140 | 8.150 | 7.890 | 7.900 | 429,690 | -0.26(-3.19%) |
Feb 27, 2017 | 8.230 | 8.245 | 8.130 | 8.160 | 224,801 | -0.04(-0.49%) |
Feb 24, 2017 | 8.190 | 8.280 | 8.170 | 8.200 | 466,258 | -0.08(-0.97%) |
Feb 23, 2017 | 8.290 | 8.290 | 8.120 | 8.280 | 622,423 | +0.01(+0.12%) |
Feb 22, 2017 | 8.200 | 8.300 | 8.110 | 8.270 | 427,584 | +0.02(+0.24%) |
Feb 21, 2017 | 8.050 | 8.250 | 8.000 | 8.250 | 571,793 | +0.21(+2.61%) |
Feb 17, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 8.050 | 8.100 | 7.970 | 8.030 | 467,673 | -0.06(-0.74%) |
Feb 15, 2017 | 8.000 | 8.090 | 7.960 | 8.090 | 736,271 | +0.09(+1.12%) |
Feb 14, 2017 | 7.550 | 8.270 | 7.207 | 8.000 | 2,410,238 | +0.60(+8.11%) |
Feb 13, 2017 | 7.260 | 7.485 | 7.220 | 7.400 | 965,471 | +0.21(+2.92%) |
Feb 10, 2017 | 7.128 | 7.198 | 7.050 | 7.190 | 368,335 | +0.07(+0.98%) |
Feb 09, 2017 | 7.000 | 7.210 | 7.000 | 7.120 | 298,616 | +0.14(+2.01%) |
Feb 08, 2017 | 6.960 | 7.050 | 6.870 | 6.980 | 352,118 | +0.03(+0.43%) |
Feb 07, 2017 | 7.040 | 7.050 | 6.940 | 6.950 | 232,110 | -0.05(-0.71%) |
Feb 06, 2017 | 6.950 | 7.110 | 6.950 | 7.000 | 243,943 | +0.04(+0.57%) |
Feb 03, 2017 | 6.940 | 6.970 | 6.840 | 6.960 | 378,084 | +0.07(+1.02%) |
Feb 02, 2017 | 7.040 | 7.050 | 6.870 | 6.890 | 419,526 | -0.13(-1.85%) |
Feb 01, 2017 | 7.200 | 7.250 | 7.010 | 7.020 | 378,738 | -0.17(-2.36%) |
Jan 31, 2017 | 7.130 | 7.200 | 7.080 | 7.190 | 189,495 | +0.03(+0.42%) |
Jan 30, 2017 | 7.170 | 7.250 | 7.050 | 7.160 | 292,016 | -0.08(-1.10%) |
Jan 27, 2017 | 7.140 | 7.250 | 7.100 | 7.240 | 214,098 | +0.10(+1.40%) |
Jan 26, 2017 | 7.270 | 7.340 | 7.130 | 7.140 | 164,670 | -0.16(-2.19%) |
Jan 25, 2017 | 7.440 | 7.500 | 7.280 | 7.300 | 261,946 | -0.08(-1.08%) |
Jan 24, 2017 | 7.240 | 7.390 | 7.180 | 7.380 | 632,771 | +0.15(+2.07%) |
Jan 23, 2017 | 7.220 | 7.260 | 7.180 | 7.230 | 225,512 | -0.01(-0.14%) |
Jan 20, 2017 | 7.160 | 7.250 | 7.110 | 7.240 | 245,667 | +0.08(+1.12%) |
Jan 19, 2017 | 7.280 | 7.330 | 7.140 | 7.160 | 290,321 | -0.13(-1.78%) |
Jan 18, 2017 | 7.320 | 7.340 | 7.080 | 7.290 | 702,732 | -0.01(-0.14%) |
Jan 17, 2017 | 7.630 | 7.630 | 7.280 | 7.300 | 365,888 | -0.35(-4.58%) |
Jan 13, 2017 | 7.650 | 7.650 | 7.650 | 0 | +0.15(+2.00%) | |
Jan 12, 2017 | 7.480 | 7.500 | 7.290 | 7.500 | 392,524 | -0.04(-0.53%) |
Jan 11, 2017 | 7.480 | 7.565 | 7.410 | 7.540 | 250,446 | +0.03(+0.40%) |
Jan 10, 2017 | 7.220 | 7.550 | 7.220 | 7.510 | 498,096 | +0.29(+4.02%) |
Jan 09, 2017 | 7.460 | 7.460 | 7.200 | 7.220 | 539,066 | -0.27(-3.60%) |
Jan 06, 2017 | 7.600 | 7.600 | 7.460 | 7.490 | 379,668 | -0.07(-0.93%) |
Jan 05, 2017 | 7.460 | 7.590 | 7.440 | 7.560 | 355,038 | +0.04(+0.53%) |
Jan 04, 2017 | 7.410 | 7.550 | 7.340 | 7.520 | 549,792 | +0.17(+2.31%) |
Jan 03, 2017 | 7.420 | 7.520 | 7.260 | 7.350 | 522,959 | -0.03(-0.41%) |
Dec 30, 2016 | 7.380 | 7.380 | 7.380 | 0 | -0.07(-0.94%) | |
Dec 29, 2016 | 7.600 | 7.650 | 7.430 | 7.450 | 225,503 | -0.12(-1.59%) |
Dec 28, 2016 | 7.600 | 7.650 | 7.520 | 7.570 | 349,292 | -0.05(-0.66%) |
Dec 27, 2016 | 7.600 | 7.700 | 7.570 | 7.620 | 152,778 | +0.02(+0.26%) |
Dec 23, 2016 | 7.600 | 7.600 | 7.600 | 0 | -0.02(-0.26%) | |
Dec 22, 2016 | 7.800 | 7.800 | 7.580 | 7.620 | 277,180 | -0.15(-1.93%) |
Dec 21, 2016 | 7.930 | 7.940 | 7.735 | 7.770 | 236,679 | -0.15(-1.89%) |
Dec 20, 2016 | 7.960 | 8.035 | 7.880 | 7.920 | 256,926 | +0.00(+0.00%) |
Dec 19, 2016 | 7.880 | 7.960 | 7.800 | 7.920 | 262,089 | +0.03(+0.38%) |
Dec 16, 2016 | 7.850 | 8.020 | 7.800 | 7.890 | 840,294 | +0.06(+0.77%) |
Dec 15, 2016 | 7.910 | 7.990 | 7.815 | 7.830 | 423,182 | -0.10(-1.26%) |
Dec 14, 2016 | 8.030 | 8.080 | 7.910 | 7.930 | 326,894 | -0.12(-1.49%) |
Dec 13, 2016 | 8.060 | 8.130 | 8.030 | 8.050 | 426,203 | +0.06(+0.75%) |
Dec 12, 2016 | 8.190 | 8.220 | 7.980 | 7.990 | 353,881 | -0.23(-2.80%) |
Dec 09, 2016 | 8.300 | 8.370 | 8.210 | 8.220 | 408,425 | -0.06(-0.72%) |
Dec 08, 2016 | 8.090 | 8.375 | 8.030 | 8.280 | 522,118 | +0.18(+2.22%) |
Dec 07, 2016 | 7.850 | 8.150 | 7.850 | 8.100 | 895,780 | +0.25(+3.18%) |
Dec 06, 2016 | 7.810 | 7.880 | 7.740 | 7.850 | 675,489 | +0.03(+0.38%) |
Dec 05, 2016 | 7.780 | 7.850 | 7.700 | 7.820 | 709,087 | +0.13(+1.69%) |
Dec 02, 2016 | 7.830 | 7.970 | 7.670 | 7.690 | 634,582 | -0.12(-1.54%) |