Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.13(-1.26%) | |
Dec 28, 2017 | 10.53 | 10.64 | 10.28 | 10.31 | 458,868 | -0.18(-1.72%) |
Dec 27, 2017 | 10.61 | 10.84 | 10.42 | 10.49 | 330,799 | -0.13(-1.22%) |
Dec 26, 2017 | 10.19 | 10.69 | 10.19 | 10.62 | 609,740 | +0.45(+4.42%) |
Dec 22, 2017 | 10.04 | 10.30 | 9.770 | 10.17 | 416,803 | +0.02(+0.20%) |
Dec 21, 2017 | 9.940 | 10.51 | 9.890 | 10.15 | 739,295 | +0.21(+2.11%) |
Dec 20, 2017 | 9.740 | 10.18 | 9.700 | 9.940 | 565,503 | +0.25(+2.58%) |
Dec 19, 2017 | 10.08 | 10.34 | 9.680 | 9.690 | 609,866 | -0.33(-3.29%) |
Dec 18, 2017 | 9.680 | 10.25 | 9.620 | 10.02 | 677,134 | +0.39(+4.05%) |
Dec 15, 2017 | 9.720 | 9.760 | 9.570 | 9.630 | 1,067,168 | -0.10(-1.03%) |
Dec 14, 2017 | 9.700 | 9.990 | 9.700 | 9.730 | 357,188 | -0.10(-1.02%) |
Dec 13, 2017 | 10.10 | 10.17 | 9.670 | 9.830 | 532,314 | -0.28(-2.77%) |
Dec 12, 2017 | 10.19 | 10.38 | 9.990 | 10.11 | 611,955 | -0.03(-0.30%) |
Dec 11, 2017 | 10.00 | 10.29 | 10.00 | 10.14 | 536,092 | +0.22(+2.22%) |
Dec 08, 2017 | 9.840 | 10.26 | 9.730 | 9.920 | 754,833 | +0.00(+0.00%) |
Dec 07, 2017 | 9.540 | 9.840 | 9.455 | 299,613 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.990 | 10.00 | 9.310 | 9.500 | 668,488 | -0.60(-5.94%) |
Dec 05, 2017 | 10.31 | 10.50 | 10.09 | 10.10 | 729,541 | -0.21(-2.04%) |
Dec 04, 2017 | 10.30 | 10.68 | 10.29 | 10.31 | 752,735 | -0.04(-0.39%) |
Dec 01, 2017 | 10.20 | 10.46 | 9.930 | 10.35 | 808,744 | +0.32(+3.19%) |
Nov 30, 2017 | 9.850 | 10.41 | 9.790 | 10.03 | 1,207,463 | +0.35(+3.62%) |
Nov 29, 2017 | 10.10 | 10.12 | 9.520 | 9.680 | 733,337 | -0.39(-3.87%) |
Nov 28, 2017 | 10.36 | 10.53 | 9.860 | 10.07 | 1,058,519 | -0.25(-2.42%) |
Nov 27, 2017 | 10.60 | 10.78 | 10.25 | 10.32 | 615,215 | -0.34(-3.19%) |
Nov 24, 2017 | 10.44 | 11.04 | 10.16 | 10.66 | 579,829 | +0.44(+4.31%) |
Nov 22, 2017 | 10.27 | 10.37 | 10.01 | 10.22 | 698,744 | +0.19(+1.89%) |
Nov 21, 2017 | 10.20 | 10.44 | 9.900 | 10.03 | 723,722 | -0.07(-0.69%) |
Nov 20, 2017 | 9.710 | 10.14 | 9.510 | 10.10 | 542,559 | +0.31(+3.17%) |
Nov 17, 2017 | 9.250 | 10.13 | 9.140 | 9.790 | 893,204 | +0.64(+6.99%) |
Nov 16, 2017 | 8.830 | 9.250 | 8.700 | 9.150 | 528,552 | +0.28(+3.16%) |
Nov 15, 2017 | 8.400 | 9.030 | 8.220 | 8.870 | 740,717 | +0.16(+1.84%) |
Nov 14, 2017 | 9.270 | 9.400 | 8.300 | 8.710 | 1,140,290 | -0.73(-7.73%) |
Nov 13, 2017 | 9.460 | 9.620 | 9.040 | 9.440 | 1,291,671 | -0.01(-0.11%) |
Nov 10, 2017 | 8.870 | 9.890 | 8.870 | 9.450 | 1,760,642 | +0.62(+7.02%) |
Nov 09, 2017 | 8.380 | 8.880 | 8.350 | 8.830 | 744,482 | +0.36(+4.25%) |
Nov 08, 2017 | 8.730 | 8.900 | 8.450 | 8.470 | 729,464 | -0.30(-3.42%) |
Nov 07, 2017 | 8.780 | 8.840 | 8.590 | 8.770 | 843,671 | +0.05(+0.57%) |
Nov 06, 2017 | 8.760 | 8.850 | 8.510 | 8.720 | 841,488 | +0.17(+1.99%) |
Nov 03, 2017 | 8.460 | 8.600 | 8.290 | 8.550 | 941,584 | +0.10(+1.18%) |
Nov 02, 2017 | 8.190 | 8.475 | 8.050 | 8.450 | 689,845 | +0.31(+3.81%) |
Nov 01, 2017 | 8.370 | 8.500 | 7.920 | 8.140 | 1,280,600 | -0.14(-1.69%) |
Oct 31, 2017 | 7.660 | 8.380 | 7.640 | 8.280 | 1,966,384 | +0.41(+5.21%) |
Oct 30, 2017 | 7.140 | 7.900 | 7.000 | 7.870 | 2,196,611 | +0.88(+12.59%) |
Oct 27, 2017 | 6.430 | 7.180 | 6.200 | 6.990 | 1,341,902 | +0.39(+5.91%) |
Oct 26, 2017 | 6.930 | 6.970 | 6.180 | 6.600 | 1,824,687 | -0.33(-4.76%) |
Oct 25, 2017 | 6.980 | 7.180 | 6.760 | 6.930 | 1,204,204 | -0.03(-0.43%) |
Oct 24, 2017 | 6.500 | 7.080 | 6.480 | 6.960 | 1,325,513 | +0.49(+7.57%) |
Oct 23, 2017 | 6.590 | 6.590 | 6.270 | 6.470 | 1,032,167 | -0.19(-2.85%) |
Oct 20, 2017 | 6.450 | 6.695 | 6.100 | 6.660 | 1,206,222 | +0.22(+3.42%) |
Oct 19, 2017 | 6.610 | 6.750 | 6.327 | 6.440 | 816,541 | -0.26(-3.88%) |
Oct 18, 2017 | 6.700 | 6.980 | 6.560 | 6.700 | 610,458 | +0.05(+0.75%) |
Oct 17, 2017 | 6.800 | 6.908 | 6.490 | 6.650 | 695,711 | -0.15(-2.21%) |
Oct 16, 2017 | 7.100 | 7.240 | 6.770 | 6.800 | 677,099 | -0.22(-3.13%) |
Oct 13, 2017 | 7.100 | 7.330 | 6.990 | 7.020 | 559,717 | +0.03(+0.43%) |
Oct 12, 2017 | 7.150 | 7.280 | 6.890 | 6.990 | 721,256 | -0.33(-4.51%) |
Oct 11, 2017 | 7.380 | 7.440 | 7.070 | 7.320 | 614,791 | -0.08(-1.08%) |
Oct 10, 2017 | 7.630 | 7.710 | 7.320 | 7.400 | 573,114 | -0.06(-0.80%) |
Oct 09, 2017 | 7.390 | 7.550 | 7.290 | 7.460 | 504,710 | +0.07(+0.95%) |
Oct 06, 2017 | 7.580 | 7.720 | 7.360 | 7.390 | 651,090 | -0.29(-3.78%) |
Oct 05, 2017 | 8.080 | 8.150 | 7.570 | 7.680 | 1,240,110 | -0.40(-4.95%) |
Oct 04, 2017 | 8.490 | 8.580 | 8.050 | 8.080 | 789,623 | -0.43(-5.05%) |
Oct 03, 2017 | 8.530 | 8.580 | 8.300 | 8.510 | 553,127 | +0.00(+0.00%) |
Oct 02, 2017 | 8.450 | 8.670 | 8.340 | 8.510 | 581,811 | -0.12(-1.39%) |
Sep 29, 2017 | 8.760 | 8.813 | 8.430 | 8.630 | 682,691 | -0.16(-1.82%) |
Sep 28, 2017 | 8.540 | 8.810 | 8.220 | 8.790 | 1,861,145 | +0.32(+3.78%) |
Sep 27, 2017 | 8.380 | 8.750 | 8.190 | 8.470 | 811,840 | +0.17(+2.05%) |
Sep 26, 2017 | 8.220 | 8.690 | 8.050 | 8.300 | 830,861 | +0.05(+0.61%) |
Sep 25, 2017 | 8.270 | 8.500 | 8.150 | 8.250 | 994,949 | +0.07(+0.86%) |
Sep 22, 2017 | 8.060 | 8.430 | 8.040 | 8.180 | 818,470 | +0.16(+2.00%) |
Sep 21, 2017 | 8.100 | 8.227 | 7.890 | 8.020 | 556,513 | -0.16(-1.96%) |
Sep 20, 2017 | 7.730 | 8.210 | 7.636 | 8.180 | 1,220,994 | +0.52(+6.79%) |
Sep 19, 2017 | 7.630 | 7.804 | 7.530 | 7.660 | 574,332 | +0.08(+1.06%) |
Sep 18, 2017 | 7.440 | 7.742 | 7.380 | 7.580 | 500,762 | +0.13(+1.74%) |
Sep 15, 2017 | 7.570 | 7.640 | 7.220 | 7.450 | 979,205 | -0.08(-1.06%) |
Sep 14, 2017 | 7.840 | 8.230 | 7.450 | 7.530 | 1,175,730 | -0.23(-2.96%) |
Sep 13, 2017 | 7.640 | 8.140 | 7.640 | 7.760 | 1,246,924 | +0.16(+2.11%) |
Sep 12, 2017 | 7.170 | 7.870 | 7.170 | 7.600 | 974,480 | +0.44(+6.15%) |
Sep 11, 2017 | 6.960 | 7.370 | 6.905 | 7.160 | 448,895 | +0.20(+2.87%) |
Sep 08, 2017 | 7.290 | 7.420 | 6.890 | 6.960 | 736,896 | -0.39(-5.31%) |
Sep 07, 2017 | 6.930 | 7.380 | 6.881 | 7.350 | 864,133 | +0.41(+5.91%) |
Sep 06, 2017 | 6.820 | 7.020 | 6.820 | 6.940 | 857,994 | +0.18(+2.66%) |
Sep 05, 2017 | 6.570 | 6.770 | 6.500 | 6.760 | 1,001,320 | +0.41(+6.46%) |
Sep 01, 2017 | 6.560 | 6.730 | 6.330 | 6.350 | 1,155,294 | -0.21(-3.20%) |
Aug 31, 2017 | 7.050 | 7.100 | 6.540 | 6.560 | 964,080 | -0.40(-5.75%) |
Aug 30, 2017 | 6.770 | 7.140 | 6.735 | 6.960 | 743,106 | +0.09(+1.31%) |
Aug 29, 2017 | 6.560 | 7.069 | 6.400 | 6.870 | 1,551,961 | +0.23(+3.46%) |
Aug 28, 2017 | 7.040 | 7.060 | 6.430 | 6.640 | 688,578 | -0.38(-5.41%) |
Aug 25, 2017 | 6.520 | 7.042 | 6.410 | 7.020 | 895,246 | +0.54(+8.33%) |
Aug 24, 2017 | 6.420 | 6.630 | 6.390 | 6.480 | 743,046 | +0.03(+0.47%) |
Aug 23, 2017 | 6.240 | 6.680 | 6.160 | 6.450 | 724,044 | +0.16(+2.54%) |
Aug 22, 2017 | 6.160 | 6.410 | 6.100 | 6.290 | 747,727 | +0.16(+2.61%) |
Aug 21, 2017 | 6.330 | 6.420 | 6.110 | 6.130 | 347,561 | -0.23(-3.62%) |
Aug 18, 2017 | 6.110 | 6.595 | 6.100 | 6.360 | 700,481 | +0.21(+3.41%) |
Aug 17, 2017 | 6.100 | 6.360 | 6.090 | 6.150 | 590,589 | +0.03(+0.49%) |
Aug 16, 2017 | 6.410 | 6.460 | 6.070 | 6.120 | 599,671 | -0.25(-3.92%) |
Aug 15, 2017 | 6.400 | 6.500 | 6.050 | 6.370 | 1,304,713 | -0.08(-1.24%) |
Aug 14, 2017 | 6.780 | 6.795 | 6.400 | 6.450 | 614,096 | -0.31(-4.59%) |
Aug 11, 2017 | 6.720 | 7.078 | 6.630 | 6.760 | 852,148 | -0.20(-2.87%) |
Aug 10, 2017 | 7.160 | 7.470 | 6.910 | 6.960 | 1,286,665 | -0.13(-1.83%) |
Aug 09, 2017 | 6.750 | 7.110 | 6.650 | 7.090 | 1,325,386 | +0.37(+5.51%) |
Aug 08, 2017 | 7.150 | 7.284 | 6.620 | 6.720 | 1,101,058 | -0.48(-6.67%) |
Aug 07, 2017 | 7.450 | 7.590 | 7.030 | 7.200 | 1,075,031 | -0.31(-4.13%) |
Aug 04, 2017 | 6.900 | 7.730 | 6.894 | 7.510 | 2,046,596 | +0.63(+9.16%) |
Aug 03, 2017 | 7.010 | 7.230 | 6.795 | 6.880 | 768,901 | -0.07(-1.01%) |
Aug 02, 2017 | 6.760 | 7.131 | 6.640 | 6.950 | 785,210 | +0.07(+1.02%) |
Aug 01, 2017 | 7.000 | 7.070 | 6.690 | 6.880 | 959,570 | -0.19(-2.69%) |
Jul 31, 2017 | 6.510 | 7.090 | 6.380 | 7.070 | 1,517,849 | +0.52(+7.94%) |
Jul 28, 2017 | 6.530 | 6.950 | 6.357 | 6.550 | 1,487,935 | +0.00(+0.00%) |
Jul 27, 2017 | 7.430 | 7.690 | 6.350 | 6.550 | 2,406,745 | -0.53(-7.49%) |
Jul 26, 2017 | 6.770 | 7.200 | 6.430 | 7.080 | 1,316,206 | +0.37(+5.51%) |
Jul 25, 2017 | 6.460 | 6.790 | 6.350 | 6.710 | 943,125 | +0.50(+8.05%) |
Jul 24, 2017 | 6.880 | 7.010 | 6.160 | 6.210 | 1,433,256 | -0.62(-9.08%) |
Jul 21, 2017 | 7.260 | 7.330 | 6.740 | 6.830 | 704,981 | -0.39(-5.40%) |
Jul 20, 2017 | 7.650 | 7.850 | 7.150 | 7.220 | 900,491 | -0.48(-6.23%) |
Jul 19, 2017 | 7.050 | 7.800 | 7.030 | 7.700 | 865,801 | +0.62(+8.76%) |
Jul 18, 2017 | 7.360 | 7.510 | 6.970 | 7.080 | 549,669 | -0.20(-2.75%) |
Jul 17, 2017 | 7.000 | 7.490 | 7.000 | 7.280 | 721,091 | +0.20(+2.82%) |
Jul 14, 2017 | 7.110 | 7.300 | 6.990 | 7.080 | 615,448 | +0.01(+0.14%) |
Jul 13, 2017 | 6.510 | 7.100 | 6.500 | 7.070 | 673,951 | +0.54(+8.27%) |
Jul 12, 2017 | 6.640 | 6.920 | 6.480 | 6.530 | 497,150 | +0.04(+0.62%) |
Jul 11, 2017 | 6.610 | 6.760 | 6.320 | 6.490 | 622,542 | -0.10(-1.52%) |
Jul 10, 2017 | 6.250 | 6.690 | 6.240 | 6.590 | 605,970 | +0.11(+1.70%) |
Jul 07, 2017 | 6.440 | 6.526 | 6.130 | 6.480 | 899,255 | -0.03(-0.46%) |
Jul 06, 2017 | 6.910 | 6.930 | 6.450 | 6.510 | 714,590 | -0.32(-4.69%) |
Jul 05, 2017 | 6.990 | 7.080 | 6.650 | 6.830 | 799,044 | -0.30(-4.21%) |
Jul 03, 2017 | 6.970 | 7.450 | 6.910 | 7.130 | 913,172 | +0.28(+4.09%) |
Jun 30, 2017 | 6.920 | 7.030 | 6.640 | 6.850 | 598,141 | +0.00(+0.00%) |
Jun 29, 2017 | 6.910 | 7.310 | 6.780 | 6.850 | 1,172,294 | -0.02(-0.29%) |
Jun 28, 2017 | 6.910 | 7.330 | 6.860 | 6.870 | 1,282,483 | -0.05(-0.72%) |
Jun 27, 2017 | 6.430 | 7.127 | 6.430 | 6.920 | 1,328,528 | +0.55(+8.63%) |
Jun 26, 2017 | 6.260 | 6.530 | 6.075 | 6.370 | 536,214 | +0.16(+2.58%) |
Jun 23, 2017 | 6.030 | 6.290 | 5.940 | 6.210 | 1,024,924 | +0.18(+2.99%) |
Jun 22, 2017 | 6.080 | 6.240 | 6.000 | 6.030 | 480,203 | +0.01(+0.17%) |
Jun 21, 2017 | 6.550 | 6.587 | 5.830 | 6.020 | 1,268,519 | -0.54(-8.23%) |
Jun 20, 2017 | 6.270 | 6.580 | 5.950 | 6.560 | 1,403,636 | +0.19(+2.98%) |
Jun 19, 2017 | 6.590 | 6.710 | 6.280 | 6.370 | 864,452 | -0.19(-2.90%) |
Jun 16, 2017 | 6.600 | 6.680 | 6.320 | 6.560 | 1,805,694 | -0.04(-0.61%) |
Jun 15, 2017 | 6.920 | 7.189 | 6.580 | 6.600 | 839,631 | -0.40(-5.71%) |
Jun 14, 2017 | 7.660 | 7.700 | 6.870 | 7.000 | 886,391 | -0.68(-8.85%) |
Jun 13, 2017 | 7.140 | 7.776 | 7.040 | 7.680 | 700,160 | +0.57(+8.02%) |
Jun 12, 2017 | 7.420 | 7.585 | 7.030 | 7.110 | 1,202,101 | -0.15(-2.07%) |
Jun 09, 2017 | 6.940 | 7.470 | 6.780 | 7.260 | 1,083,119 | +0.38(+5.52%) |
Jun 08, 2017 | 6.880 | 7.215 | 6.850 | 6.880 | 690,662 | -0.09(-1.29%) |
Jun 07, 2017 | 7.540 | 7.670 | 6.850 | 6.970 | 970,737 | -0.65(-8.53%) |
Jun 06, 2017 | 7.510 | 7.640 | 7.085 | 7.620 | 946,598 | +0.03(+0.40%) |
Jun 05, 2017 | 7.610 | 7.730 | 7.450 | 7.590 | 585,389 | -0.10(-1.30%) |
Jun 02, 2017 | 7.770 | 7.810 | 7.490 | 7.690 | 703,281 | -0.18(-2.29%) |
Jun 01, 2017 | 7.460 | 7.980 | 7.440 | 7.870 | 646,570 | +0.30(+3.96%) |
May 31, 2017 | 7.350 | 7.730 | 7.284 | 7.570 | 893,245 | +0.04(+0.53%) |
May 30, 2017 | 8.100 | 8.100 | 7.470 | 7.530 | 1,082,732 | -0.65(-7.95%) |
May 26, 2017 | 8.120 | 8.260 | 8.020 | 8.180 | 618,932 | +0.08(+0.99%) |
May 25, 2017 | 8.270 | 8.630 | 7.950 | 8.100 | 1,087,472 | -0.24(-2.88%) |
May 24, 2017 | 8.160 | 8.536 | 8.110 | 8.340 | 902,326 | +0.08(+0.97%) |
May 23, 2017 | 8.540 | 8.680 | 8.170 | 8.260 | 728,455 | -0.46(-5.28%) |
May 22, 2017 | 9.080 | 9.080 | 8.545 | 8.720 | 850,876 | -0.27(-3.00%) |
May 19, 2017 | 9.250 | 9.358 | 8.950 | 8.990 | 698,198 | -0.14(-1.53%) |
May 18, 2017 | 9.090 | 9.360 | 8.995 | 9.130 | 940,116 | -0.01(-0.11%) |
May 17, 2017 | 8.900 | 9.260 | 8.750 | 9.140 | 984,158 | +0.24(+2.70%) |
May 16, 2017 | 8.870 | 8.955 | 8.520 | 8.900 | 763,029 | +0.32(+3.73%) |
May 15, 2017 | 8.620 | 8.800 | 8.440 | 8.580 | 820,616 | +0.36(+4.38%) |
May 12, 2017 | 8.060 | 8.370 | 7.920 | 8.220 | 747,726 | +0.14(+1.73%) |
May 11, 2017 | 8.500 | 8.680 | 7.910 | 8.080 | 1,128,065 | -0.30(-3.58%) |
May 10, 2017 | 7.800 | 8.770 | 7.750 | 8.380 | 1,558,287 | +0.66(+8.55%) |
May 09, 2017 | 7.810 | 7.840 | 7.390 | 7.720 | 942,350 | +0.17(+2.25%) |
May 08, 2017 | 7.590 | 7.860 | 7.480 | 7.550 | 1,139,271 | -0.02(-0.26%) |
May 05, 2017 | 6.940 | 7.960 | 6.830 | 7.570 | 2,310,401 | +0.65(+9.39%) |
May 04, 2017 | 6.850 | 7.119 | 6.630 | 6.920 | 1,817,225 | -0.02(-0.29%) |
May 03, 2017 | 6.350 | 7.090 | 6.220 | 6.940 | 2,595,270 | +0.59(+9.29%) |
May 02, 2017 | 6.520 | 6.660 | 6.210 | 6.350 | 1,937,273 | -0.22(-3.35%) |
May 01, 2017 | 6.850 | 6.950 | 6.560 | 6.570 | 1,336,842 | -0.30(-4.37%) |
Apr 28, 2017 | 6.970 | 7.155 | 6.721 | 6.870 | 2,374,248 | +0.16(+2.38%) |
Apr 27, 2017 | 8.590 | 8.590 | 6.560 | 6.710 | 4,998,576 | -2.40(-26.34%) |
Apr 26, 2017 | 9.060 | 9.259 | 8.860 | 9.110 | 1,066,606 | -0.07(-0.76%) |
Apr 25, 2017 | 8.900 | 9.200 | 8.780 | 9.180 | 697,765 | +0.30(+3.38%) |
Apr 24, 2017 | 9.040 | 9.070 | 8.760 | 8.880 | 741,249 | -0.01(-0.11%) |
Apr 21, 2017 | 9.320 | 9.460 | 8.620 | 8.890 | 960,249 | -0.53(-5.63%) |
Apr 20, 2017 | 9.550 | 9.710 | 9.381 | 9.420 | 776,039 | -0.09(-0.95%) |
Apr 19, 2017 | 9.970 | 10.20 | 9.420 | 9.510 | 792,795 | -0.45(-4.52%) |
Apr 18, 2017 | 9.880 | 10.14 | 9.680 | 9.960 | 506,746 | -0.01(-0.10%) |
Apr 17, 2017 | 10.20 | 10.50 | 9.780 | 9.970 | 711,092 | -0.20(-1.97%) |
Apr 13, 2017 | 10.43 | 10.61 | 10.02 | 10.17 | 917,305 | -0.43(-4.06%) |
Apr 12, 2017 | 11.17 | 11.26 | 10.49 | 10.60 | 553,997 | -0.56(-5.02%) |
Apr 11, 2017 | 11.23 | 11.27 | 10.99 | 11.16 | 600,586 | -0.09(-0.80%) |
Apr 10, 2017 | 10.95 | 11.28 | 10.83 | 11.25 | 687,858 | +0.36(+3.31%) |
Apr 07, 2017 | 11.25 | 11.30 | 10.83 | 10.89 | 672,667 | -0.40(-3.54%) |
Apr 06, 2017 | 11.40 | 11.59 | 11.17 | 11.29 | 744,452 | +0.01(+0.09%) |
Apr 05, 2017 | 12.33 | 12.46 | 11.13 | 11.28 | 1,088,980 | -0.87(-7.16%) |
Apr 04, 2017 | 12.73 | 12.73 | 12.09 | 12.15 | 773,305 | -0.46(-3.65%) |
Apr 03, 2017 | 12.96 | 13.11 | 12.47 | 12.61 | 786,056 | -0.43(-3.30%) |
Mar 31, 2017 | 13.04 | 13.21 | 12.71 | 13.04 | 724,696 | -0.06(-0.46%) |
Mar 30, 2017 | 13.45 | 13.60 | 12.92 | 13.10 | 809,157 | -0.22(-1.65%) |
Mar 29, 2017 | 12.42 | 13.63 | 12.42 | 13.32 | 1,045,187 | +0.91(+7.33%) |
Mar 28, 2017 | 11.93 | 12.42 | 11.72 | 12.41 | 626,895 | +0.58(+4.90%) |
Mar 27, 2017 | 11.63 | 11.89 | 11.50 | 11.83 | 326,986 | -0.07(-0.59%) |
Mar 24, 2017 | 11.85 | 12.35 | 11.76 | 11.90 | 372,060 | +0.17(+1.45%) |
Mar 23, 2017 | 11.47 | 11.90 | 11.05 | 11.73 | 375,416 | +0.02(+0.17%) |
Mar 22, 2017 | 11.70 | 11.97 | 11.42 | 11.71 | 415,606 | -0.18(-1.51%) |
Mar 21, 2017 | 12.13 | 12.34 | 11.74 | 11.89 | 633,667 | -0.16(-1.33%) |
Mar 20, 2017 | 12.05 | 12.14 | 11.78 | 12.05 | 524,460 | +0.02(+0.17%) |
Mar 17, 2017 | 11.90 | 12.09 | 11.77 | 12.03 | 664,791 | +0.24(+2.04%) |
Mar 16, 2017 | 11.90 | 12.14 | 11.61 | 11.79 | 650,474 | -0.01(-0.08%) |
Mar 15, 2017 | 11.00 | 11.86 | 10.92 | 11.80 | 1,109,593 | +1.11(+10.38%) |
Mar 14, 2017 | 10.90 | 11.10 | 10.31 | 10.69 | 560,272 | -0.47(-4.21%) |
Mar 13, 2017 | 10.97 | 11.57 | 10.93 | 11.16 | 603,321 | +0.12(+1.09%) |
Mar 10, 2017 | 11.25 | 11.48 | 10.58 | 11.04 | 1,214,945 | -0.31(-2.73%) |
Mar 09, 2017 | 11.68 | 11.70 | 11.15 | 11.35 | 984,671 | -0.55(-4.62%) |
Mar 08, 2017 | 12.50 | 12.81 | 11.79 | 11.90 | 1,020,386 | -0.81(-6.37%) |
Mar 07, 2017 | 12.97 | 13.36 | 12.65 | 12.71 | 483,992 | -0.12(-0.94%) |
Mar 06, 2017 | 13.09 | 13.09 | 12.67 | 12.83 | 600,597 | -0.29(-2.21%) |
Mar 03, 2017 | 13.17 | 13.74 | 12.96 | 13.12 | 906,545 | -0.29(-2.16%) |
Mar 02, 2017 | 13.21 | 13.59 | 13.14 | 13.41 | 643,598 | -0.14(-1.03%) |
Mar 01, 2017 | 13.03 | 13.87 | 12.72 | 13.55 | 965,562 | +0.72(+5.61%) |
Feb 28, 2017 | 13.50 | 13.59 | 12.80 | 12.83 | 824,600 | -0.81(-5.94%) |
Feb 27, 2017 | 13.38 | 13.94 | 13.28 | 13.64 | 776,412 | +0.30(+2.25%) |
Feb 24, 2017 | 14.00 | 14.08 | 13.12 | 13.34 | 1,242,507 | -0.99(-6.91%) |
Feb 23, 2017 | 15.28 | 15.50 | 14.28 | 14.33 | 917,561 | -0.45(-3.04%) |
Feb 22, 2017 | 14.87 | 15.09 | 14.65 | 14.78 | 821,945 | -0.22(-1.47%) |
Feb 21, 2017 | 15.52 | 15.62 | 14.98 | 15.00 | 924,473 | -0.19(-1.25%) |
Feb 17, 2017 | 15.19 | 15.19 | 15.19 | 0 | -0.30(-1.94%) | |
Feb 16, 2017 | 15.90 | 15.90 | 15.12 | 15.49 | 601,664 | -0.33(-2.09%) |
Feb 15, 2017 | 16.00 | 16.05 | 15.63 | 15.82 | 430,326 | -0.40(-2.47%) |
Feb 14, 2017 | 15.98 | 16.25 | 15.71 | 16.22 | 532,063 | +0.33(+2.08%) |
Feb 13, 2017 | 16.25 | 16.42 | 15.71 | 15.89 | 672,333 | -0.39(-2.40%) |
Feb 10, 2017 | 16.06 | 16.70 | 15.91 | 16.28 | 954,586 | +0.54(+3.43%) |
Feb 09, 2017 | 15.60 | 15.92 | 15.61 | 15.74 | 602,744 | +0.14(+0.90%) |
Feb 08, 2017 | 16.10 | 16.10 | 14.95 | 15.60 | 1,051,792 | -0.46(-2.86%) |
Feb 07, 2017 | 15.76 | 16.46 | 15.57 | 16.06 | 1,094,355 | +0.19(+1.20%) |
Feb 06, 2017 | 15.92 | 16.65 | 15.47 | 15.87 | 1,470,944 | +0.55(+3.59%) |
Feb 03, 2017 | 14.35 | 15.42 | 14.26 | 15.32 | 1,085,186 | +1.02(+7.13%) |
Feb 02, 2017 | 14.47 | 14.51 | 13.97 | 14.30 | 638,589 | -0.01(-0.07%) |
Feb 01, 2017 | 14.50 | 14.71 | 14.15 | 14.31 | 720,360 | +0.11(+0.77%) |
Jan 31, 2017 | 14.02 | 15.49 | 13.72 | 14.20 | 970,174 | +0.18(+1.28%) |
Jan 30, 2017 | 14.17 | 14.18 | 13.28 | 14.02 | 1,388,348 | -0.37(-2.57%) |
Jan 27, 2017 | 14.13 | 14.68 | 13.71 | 14.39 | 3,049,444 | +0.59(+4.28%) |
Jan 26, 2017 | 12.30 | 14.38 | 12.27 | 13.80 | 7,451,388 | +3.12(+29.21%) |
Jan 25, 2017 | 10.56 | 11.03 | 10.45 | 10.68 | 950,611 | +0.23(+2.20%) |
Jan 24, 2017 | 10.29 | 10.63 | 9.790 | 10.45 | 941,034 | +0.19(+1.85%) |
Jan 23, 2017 | 10.55 | 10.65 | 9.950 | 10.26 | 867,536 | -0.21(-2.01%) |
Jan 20, 2017 | 11.00 | 11.11 | 10.44 | 10.47 | 664,436 | -0.29(-2.70%) |
Jan 19, 2017 | 10.61 | 10.77 | 10.50 | 10.76 | 521,941 | +0.26(+2.48%) |
Jan 18, 2017 | 10.57 | 10.68 | 10.32 | 10.50 | 622,327 | -0.24(-2.23%) |
Jan 17, 2017 | 10.57 | 10.87 | 10.40 | 10.74 | 413,520 | +0.44(+4.27%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | -0.24(-2.28%) | |
Jan 12, 2017 | 10.86 | 10.86 | 10.26 | 10.54 | 354,362 | -0.17(-1.59%) |
Jan 11, 2017 | 10.44 | 10.83 | 10.32 | 10.71 | 331,436 | +0.33(+3.18%) |
Jan 10, 2017 | 10.51 | 10.55 | 10.21 | 10.38 | 418,795 | -0.04(-0.38%) |
Jan 09, 2017 | 10.67 | 10.70 | 10.41 | 10.42 | 335,019 | -0.41(-3.79%) |
Jan 06, 2017 | 11.00 | 11.07 | 10.70 | 10.83 | 368,858 | -0.12(-1.10%) |
Jan 05, 2017 | 11.02 | 11.15 | 10.78 | 10.95 | 513,971 | -0.04(-0.36%) |
Jan 04, 2017 | 10.88 | 11.00 | 10.71 | 10.99 | 539,777 | +0.15(+1.38%) |