Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.180 | 9.180 | 9.180 | 0 | +0.03(+0.32%) | |
Dec 28, 2017 | 9.080 | 9.200 | 9.080 | 9.150 | 14,722 | +0.25(+2.81%) |
Dec 27, 2017 | 8.860 | 8.930 | 8.860 | 8.900 | 4,234 | +0.20(+2.30%) |
Dec 26, 2017 | 8.740 | 8.751 | 8.700 | 8.700 | 1,943 | +0.03(+0.35%) |
Dec 22, 2017 | 8.580 | 8.680 | 8.580 | 8.670 | 6,617 | +0.12(+1.40%) |
Dec 21, 2017 | 8.670 | 8.670 | 8.600 | 8.550 | 8,211 | -0.12(-1.38%) |
Dec 20, 2017 | 8.800 | 8.800 | 8.630 | 8.670 | 12,334 | -0.18(-2.03%) |
Dec 19, 2017 | 8.920 | 8.920 | 8.850 | 8.850 | 4,593 | -0.03(-0.34%) |
Dec 18, 2017 | 9.000 | 9.000 | 8.880 | 8.880 | 5,157 | +0.15(+1.72%) |
Dec 15, 2017 | 8.880 | 8.880 | 8.630 | 8.730 | 5,688 | -0.16(-1.80%) |
Dec 14, 2017 | 8.860 | 8.890 | 8.860 | 8.890 | 4,236 | +0.00(+0.01%) |
Dec 13, 2017 | 8.785 | 8.974 | 8.785 | 8.889 | 6,534 | +0.03(+0.32%) |
Dec 12, 2017 | 8.900 | 8.900 | 8.844 | 8.861 | 11,815 | -0.37(-3.99%) |
Dec 11, 2017 | 8.900 | 9.230 | 8.900 | 9.229 | 1,879 | +0.10(+1.08%) |
Dec 08, 2017 | 9.150 | 9.160 | 9.110 | 9.130 | 1,585 | -0.02(-0.22%) |
Dec 07, 2017 | 9.300 | 9.300 | 9.144 | 9.150 | 19,461 | -0.29(-3.05%) |
Dec 06, 2017 | 9.443 | 9.443 | 9.409 | 9.438 | 1,406 | +0.01(+0.08%) |
Dec 05, 2017 | 9.380 | 9.430 | 9.361 | 9.430 | 5,204 | -0.13(-1.35%) |
Dec 04, 2017 | 9.710 | 9.528 | 9.559 | 3,316 | -0.15(-1.56%) | |
Dec 01, 2017 | 9.790 | 9.790 | 9.710 | 9.710 | 205 | +0.02(+0.21%) |
Nov 30, 2017 | 9.950 | 9.950 | 9.680 | 9.690 | 21,975 | -0.25(-2.55%) |
Nov 29, 2017 | 10.00 | 10.00 | 9.900 | 9.943 | 3,877 | +0.05(+0.54%) |
Nov 28, 2017 | 9.800 | 9.900 | 9.799 | 9.890 | 1,341 | +0.20(+2.06%) |
Nov 27, 2017 | 9.660 | 9.690 | 9.639 | 9.690 | 8,552 | +0.17(+1.79%) |
Nov 24, 2017 | 9.670 | 9.670 | 9.470 | 9.520 | 4,720 | -0.28(-2.86%) |
Nov 22, 2017 | 9.800 | 9.830 | 9.800 | 9.800 | 652 | -0.09(-0.91%) |
Nov 21, 2017 | 9.920 | 9.940 | 9.890 | 9.890 | 3,383 | -0.04(-0.44%) |
Nov 20, 2017 | 9.950 | 9.950 | 9.934 | 9.934 | 1,401 | -0.08(-0.76%) |
Nov 17, 2017 | 9.970 | 10.04 | 9.960 | 10.01 | 23,835 | +0.10(+1.01%) |
Nov 16, 2017 | 9.934 | 9.940 | 9.910 | 9.910 | 8,329 | +0.00(+0.00%) |
Nov 15, 2017 | 10.01 | 10.02 | 9.910 | 9.910 | 1,466 | -0.04(-0.35%) |
Nov 14, 2017 | 9.900 | 9.945 | 9.900 | 9.945 | 1,740 | -0.21(-2.02%) |
Nov 13, 2017 | 10.15 | 10.15 | 10.15 | 10.15 | 944 | +0.00(+0.00%) |
Nov 10, 2017 | 10.13 | 10.15 | 10.12 | 10.15 | 7,736 | +0.03(+0.30%) |
Nov 09, 2017 | 10.10 | 10.14 | 10.08 | 10.12 | 12,131 | +0.08(+0.80%) |
Nov 08, 2017 | 10.08 | 10.09 | 10.04 | 10.04 | 4,272 | -0.04(-0.40%) |
Nov 07, 2017 | 10.04 | 10.08 | 10.03 | 10.08 | 1,715 | +0.15(+1.51%) |
Nov 06, 2017 | 9.980 | 10.01 | 9.930 | 9.930 | 4,545 | +0.17(+1.73%) |
Nov 03, 2017 | 9.720 | 9.780 | 9.720 | 9.761 | 4,166 | +0.11(+1.15%) |
Nov 02, 2017 | 9.650 | 9.720 | 9.650 | 9.650 | 3,336 | +0.09(+0.94%) |
Nov 01, 2017 | 9.450 | 9.590 | 9.450 | 9.560 | 16,410 | -0.07(-0.73%) |
Oct 31, 2017 | 9.650 | 9.650 | 9.630 | 9.630 | 1,397 | -0.17(-1.78%) |
Oct 30, 2017 | 9.805 | 9.805 | 9.790 | 9.805 | 896 | +0.04(+0.46%) |
Oct 27, 2017 | 9.790 | 9.790 | 9.750 | 9.760 | 1,576 | -0.16(-1.61%) |
Oct 26, 2017 | 9.910 | 9.945 | 9.894 | 9.920 | 49,635 | -0.10(-0.95%) |
Oct 25, 2017 | 10.02 | 10.02 | 10.02 | 10.02 | 255 | -0.04(-0.43%) |
Oct 24, 2017 | 10.07 | 10.07 | 10.06 | 10.06 | 3,075 | -0.06(-0.60%) |
Oct 23, 2017 | 10.12 | 10.12 | 10.12 | 10.12 | 747 | +0.09(+0.89%) |
Oct 20, 2017 | 10.000 | 10.03 | 9.980 | 10.03 | 7,676 | +0.09(+0.91%) |
Oct 18, 2017 | 9.940 | 9.940 | 9.940 | 238 | -0.01(-0.10%) | |
Oct 17, 2017 | 10.06 | 10.10 | 9.950 | 9.950 | 3,112 | +0.01(+0.14%) |
Oct 16, 2017 | 9.940 | 9.940 | 9.936 | 9.936 | 242 | -0.14(-1.34%) |
Oct 13, 2017 | 10.05 | 10.07 | 10.03 | 10.07 | 1,264 | +0.11(+1.12%) |
Oct 11, 2017 | 9.960 | 9.960 | 9.960 | 187 | +0.11(+1.12%) | |
Oct 10, 2017 | 9.861 | 9.871 | 9.850 | 9.850 | 4,141 | +0.09(+0.89%) |
Oct 09, 2017 | 9.770 | 9.782 | 9.763 | 9.763 | 2,459 | -0.05(-0.48%) |
Oct 06, 2017 | 9.788 | 9.788 | 9.788 | 9.810 | 612 | -0.13(-1.31%) |
Oct 05, 2017 | 9.999 | 9.999 | 9.940 | 9.940 | 3,698 | +0.02(+0.20%) |
Oct 04, 2017 | 10.00 | 10.00 | 9.911 | 9.920 | 40,535 | +0.09(+0.92%) |
Oct 03, 2017 | 9.820 | 9.830 | 9.820 | 9.830 | 1,105 | -0.03(-0.29%) |
Oct 02, 2017 | 9.950 | 9.950 | 9.770 | 9.858 | 2,769 | -0.12(-1.22%) |
Sep 29, 2017 | 9.900 | 10.02 | 9.900 | 9.980 | 3,513 | +0.04(+0.38%) |
Sep 26, 2017 | 9.942 | 432 | -0.01(-0.15%) | |||
Sep 25, 2017 | 9.950 | 9.957 | 9.950 | 9.957 | 738 | -0.03(-0.33%) |
Sep 22, 2017 | 10.00 | 10.01 | 9.990 | 9.990 | 1,081 | +0.02(+0.19%) |
Sep 21, 2017 | 10.08 | 10.08 | 9.962 | 9.971 | 5,838 | -0.23(-2.29%) |
Sep 20, 2017 | 10.23 | 10.27 | 10.19 | 10.21 | 4,164 | -0.03(-0.24%) |
Sep 19, 2017 | 10.24 | 10.24 | 10.23 | 10.23 | 1,064 | -0.04(-0.39%) |
Sep 18, 2017 | 10.19 | 10.28 | 10.19 | 10.27 | 2,083 | +0.16(+1.57%) |
Sep 15, 2017 | 10.07 | 10.11 | 10.07 | 10.11 | 1,222 | -0.02(-0.19%) |
Sep 14, 2017 | 10.13 | 10.18 | 10.13 | 10.13 | 3,622 | -0.06(-0.59%) |
Sep 13, 2017 | 10.16 | 10.19 | 10.16 | 10.19 | 692 | +0.13(+1.29%) |
Sep 12, 2017 | 10.12 | 10.12 | 10.06 | 10.06 | 2,100 | +0.11(+1.09%) |
Sep 11, 2017 | 9.920 | 9.970 | 9.920 | 9.951 | 2,387 | +0.10(+1.03%) |
Sep 08, 2017 | 9.890 | 9.890 | 9.820 | 9.850 | 3,383 | -0.17(-1.70%) |
Sep 06, 2017 | 10.02 | 8 | +0.08(+0.80%) | |||
Sep 05, 2017 | 9.942 | 9.950 | 9.920 | 9.940 | 1,416 | -0.16(-1.58%) |
Sep 01, 2017 | 10.00 | 10.13 | 10.00 | 10.10 | 7,394 | +0.10(+0.99%) |
Aug 31, 2017 | 10.00 | 10.02 | 10.00 | 10.00 | 2,223 | +0.05(+0.51%) |
Aug 29, 2017 | 9.950 | 4 | +0.07(+0.71%) | |||
Aug 28, 2017 | 9.870 | 9.880 | 9.810 | 9.880 | 597 | +0.06(+0.61%) |
Aug 25, 2017 | 9.808 | 9.820 | 9.808 | 9.820 | 1,292 | -0.09(-0.91%) |
Aug 24, 2017 | 9.920 | 9.960 | 9.890 | 9.910 | 3,196 | +0.02(+0.20%) |
Aug 23, 2017 | 9.890 | 9.890 | 9.890 | 9.890 | 102 | +0.01(+0.10%) |
Aug 22, 2017 | 9.930 | 9.930 | 9.880 | 9.880 | 856 | -0.07(-0.70%) |
Aug 21, 2017 | 9.880 | 9.990 | 9.880 | 9.950 | 3,638 | +0.13(+1.32%) |
Aug 18, 2017 | 9.840 | 9.840 | 9.810 | 9.820 | 1,405 | -0.01(-0.10%) |
Aug 17, 2017 | 9.855 | 9.862 | 9.830 | 9.830 | 4,523 | +0.04(+0.41%) |
Aug 16, 2017 | 9.810 | 9.823 | 9.790 | 9.790 | 1,307 | -0.06(-0.61%) |
Aug 15, 2017 | 9.900 | 9.920 | 9.850 | 9.850 | 9,639 | -0.04(-0.40%) |
Aug 14, 2017 | 9.959 | 9.959 | 9.890 | 9.890 | 726 | -0.06(-0.60%) |
Aug 11, 2017 | 9.962 | 9.962 | 9.950 | 9.950 | 1,763 | +0.00(+0.00%) |
Aug 10, 2017 | 9.820 | 9.990 | 9.810 | 9.950 | 10,549 | +0.20(+2.05%) |
Aug 09, 2017 | 9.630 | 9.810 | 9.630 | 9.750 | 3,439 | +0.12(+1.25%) |
Aug 08, 2017 | 9.510 | 9.640 | 9.510 | 9.630 | 910 | +0.03(+0.36%) |
Aug 07, 2017 | 9.610 | 9.630 | 9.595 | 9.595 | 1,238 | +0.03(+0.27%) |
Aug 04, 2017 | 9.589 | 9.590 | 9.550 | 9.570 | 2,673 | -0.01(-0.10%) |
Aug 03, 2017 | 9.700 | 9.700 | 9.580 | 9.580 | 1,438 | -0.02(-0.21%) |
Aug 02, 2017 | 9.610 | 9.610 | 9.600 | 9.600 | 16,233 | +0.01(+0.10%) |
Aug 01, 2017 | 9.520 | 9.590 | 9.520 | 9.590 | 3,851 | -0.04(-0.38%) |
Jul 31, 2017 | 10.02 | 10.02 | 9.530 | 9.627 | 14,583 | -0.23(-2.36%) |
Jul 28, 2017 | 9.840 | 9.916 | 9.840 | 9.860 | 2,740 | -0.05(-0.50%) |
Jul 27, 2017 | 9.903 | 9.910 | 9.890 | 9.910 | 4,015 | +0.11(+1.09%) |
Jul 25, 2017 | 9.803 | 169 | +0.09(+0.96%) | |||
Jul 24, 2017 | 9.710 | 9.870 | 9.710 | 9.710 | 26,106 | -0.19(-1.92%) |
Jul 21, 2017 | 10.02 | 10.02 | 9.900 | 9.900 | 825 | -0.15(-1.49%) |
Jul 20, 2017 | 10.14 | 10.18 | 10.05 | 10.05 | 27,493 | -0.05(-0.50%) |
Jul 19, 2017 | 10.13 | 10.13 | 10.10 | 10.10 | 810 | -0.02(-0.15%) |
Jul 18, 2017 | 10.10 | 10.12 | 10.10 | 10.12 | 619 | +0.12(+1.15%) |
Jul 17, 2017 | 10.02 | 10.02 | 9.971 | 10.00 | 2,015 | +0.07(+0.70%) |
Jul 14, 2017 | 9.945 | 9.962 | 9.930 | 9.930 | 2,207 | -0.01(-0.10%) |
Jul 13, 2017 | 9.994 | 9.994 | 9.930 | 9.940 | 2,473 | +0.01(+0.10%) |
Jul 12, 2017 | 9.940 | 9.940 | 9.870 | 9.930 | 1,233 | -0.12(-1.19%) |
Jul 11, 2017 | 9.920 | 10.05 | 9.920 | 10.05 | 1,626 | +0.26(+2.66%) |
Jul 10, 2017 | 9.730 | 9.790 | 9.730 | 9.790 | 2,816 | +0.12(+1.24%) |
Jul 07, 2017 | 9.740 | 9.740 | 9.666 | 9.670 | 1,091 | -0.00(-0.00%) |
Jul 06, 2017 | 9.570 | 9.670 | 9.570 | 9.670 | 1,022 | +0.11(+1.15%) |
Jul 05, 2017 | 9.696 | 9.696 | 9.540 | 9.560 | 37,615 | -0.46(-4.59%) |
Jul 03, 2017 | 9.870 | 10.02 | 9.870 | 10.02 | 1,359 | +0.04(+0.40%) |
Jun 30, 2017 | 9.940 | 9.980 | 9.861 | 9.980 | 3,966 | -0.14(-1.34%) |
Jun 29, 2017 | 10.09 | 10.18 | 10.09 | 10.12 | 2,457 | +0.03(+0.26%) |
Jun 28, 2017 | 10.22 | 10.22 | 10.09 | 10.09 | 3,095 | +0.01(+0.10%) |
Jun 27, 2017 | 10.03 | 10.10 | 10.03 | 10.08 | 6,357 | +0.00(+0.00%) |
Jun 26, 2017 | 9.990 | 10.08 | 9.990 | 10.08 | 14,670 | +0.26(+2.65%) |
Jun 23, 2017 | 9.150 | 9.852 | 9.150 | 9.820 | 1,877 | +0.07(+0.72%) |
Jun 22, 2017 | 9.800 | 9.832 | 9.750 | 9.750 | 15,797 | -0.01(-0.10%) |
Jun 21, 2017 | 9.830 | 9.840 | 9.760 | 9.760 | 2,891 | +0.01(+0.10%) |
Jun 20, 2017 | 9.710 | 9.790 | 9.710 | 9.750 | 13,264 | +0.03(+0.31%) |
Jun 19, 2017 | 9.760 | 9.766 | 9.720 | 9.720 | 4,253 | -0.30(-2.99%) |
Jun 16, 2017 | 10.20 | 10.20 | 10.02 | 10.02 | 1,827 | -0.06(-0.60%) |
Jun 15, 2017 | 9.840 | 10.11 | 9.840 | 10.08 | 23,506 | +0.24(+2.44%) |
Jun 14, 2017 | 9.831 | 9.900 | 9.831 | 9.840 | 4,435 | -0.07(-0.71%) |
Jun 13, 2017 | 10.00 | 10.00 | 9.904 | 9.910 | 1,442 | -0.13(-1.29%) |
Jun 12, 2017 | 10.13 | 10.13 | 10.04 | 10.04 | 2,553 | -0.08(-0.79%) |
Jun 09, 2017 | 10.14 | 10.15 | 10.12 | 10.12 | 933 | +0.02(+0.20%) |
Jun 08, 2017 | 10.06 | 10.10 | 9.970 | 10.10 | 26,699 | +0.00(+0.01%) |
Jun 07, 2017 | 10.16 | 10.16 | 10.09 | 10.10 | 14,386 | -0.03(-0.31%) |
Jun 06, 2017 | 10.12 | 10.13 | 10.12 | 10.13 | 1,391 | +0.17(+1.71%) |
Jun 05, 2017 | 9.990 | 10.05 | 9.960 | 9.960 | 2,290 | -0.12(-1.18%) |
Jun 02, 2017 | 10.06 | 10.08 | 10.06 | 10.08 | 1,533 | -0.08(-0.80%) |
Jun 01, 2017 | 10.09 | 10.16 | 10.02 | 10.16 | 3,858 | -0.08(-0.78%) |
May 31, 2017 | 10.20 | 10.24 | 10.20 | 10.24 | 3,584 | -0.18(-1.73%) |
May 30, 2017 | 10.43 | 10.43 | 10.42 | 10.42 | 629 | -0.34(-3.16%) |
May 26, 2017 | 10.66 | 10.76 | 10.66 | 10.76 | 638 | +0.03(+0.28%) |
May 25, 2017 | 10.74 | 10.74 | 10.63 | 10.73 | 8,027 | -0.01(-0.09%) |
May 24, 2017 | 10.82 | 10.82 | 10.74 | 10.74 | 5,968 | -0.04(-0.37%) |
May 23, 2017 | 10.94 | 10.96 | 10.78 | 10.78 | 2,161 | -0.25(-2.27%) |
May 22, 2017 | 11.02 | 11.03 | 11.02 | 11.03 | 1,954 | +0.16(+1.47%) |
May 19, 2017 | 10.88 | 10.90 | 10.87 | 10.87 | 4,372 | +0.17(+1.59%) |
May 18, 2017 | 11.21 | 11.27 | 10.70 | 10.70 | 4,642 | -0.03(-0.31%) |
May 16, 2017 | 10.73 | 427 | -0.26(-2.34%) | |||
May 15, 2017 | 11.04 | 11.04 | 10.99 | 10.99 | 452 | -0.12(-1.08%) |
May 12, 2017 | 11.04 | 11.15 | 11.04 | 11.11 | 24,619 | +0.04(+0.36%) |
May 11, 2017 | 10.97 | 11.09 | 10.97 | 11.07 | 3,405 | +0.22(+1.99%) |
May 10, 2017 | 10.86 | 11.00 | 10.85 | 10.85 | 21,003 | +0.11(+1.07%) |
May 09, 2017 | 10.59 | 10.74 | 10.59 | 10.74 | 816 | +0.14(+1.32%) |
May 08, 2017 | 10.49 | 10.60 | 10.49 | 10.60 | 1,079 | -0.21(-1.94%) |
May 05, 2017 | 10.76 | 10.82 | 10.76 | 10.81 | 3,151 | +0.21(+1.97%) |
May 04, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 226 | -0.08(-0.76%) |
May 03, 2017 | 10.65 | 10.68 | 10.63 | 10.68 | 3,326 | +0.12(+1.15%) |
May 02, 2017 | 10.56 | 10.74 | 10.56 | 10.56 | 1,891 | -0.09(-0.89%) |
May 01, 2017 | 10.65 | 10.79 | 10.65 | 10.65 | 4,243 | -0.19(-1.71%) |
Apr 28, 2017 | 10.84 | 10.85 | 10.84 | 10.84 | 3,921 | +0.09(+0.84%) |
Apr 27, 2017 | 10.72 | 10.75 | 10.72 | 10.75 | 2,906 | -0.08(-0.74%) |
Apr 26, 2017 | 10.70 | 10.83 | 10.70 | 10.83 | 1,693 | +0.23(+2.17%) |
Apr 25, 2017 | 10.29 | 10.60 | 10.29 | 10.60 | 1,915 | +0.00(+0.00%) |
Apr 24, 2017 | 10.33 | 10.65 | 10.33 | 10.60 | 4,204 | -0.08(-0.75%) |
Apr 21, 2017 | 10.81 | 10.81 | 10.61 | 10.68 | 4,069 | -0.05(-0.48%) |
Apr 20, 2017 | 10.80 | 10.80 | 10.72 | 10.73 | 2,392 | -0.12(-1.11%) |
Apr 19, 2017 | 10.79 | 10.85 | 10.79 | 10.85 | 628 | +0.11(+1.03%) |
Apr 18, 2017 | 10.78 | 10.78 | 10.70 | 10.74 | 1,437 | -0.06(-0.56%) |
Apr 17, 2017 | 10.16 | 10.91 | 10.16 | 10.80 | 12,396 | -0.07(-0.64%) |
Apr 13, 2017 | 10.62 | 10.90 | 10.62 | 10.87 | 9,262 | +0.09(+0.83%) |
Apr 12, 2017 | 10.74 | 10.78 | 10.74 | 10.78 | 942 | +0.05(+0.47%) |
Apr 11, 2017 | 10.68 | 10.73 | 10.68 | 10.73 | 1,623 | -0.17(-1.56%) |
Apr 10, 2017 | 10.93 | 10.93 | 10.88 | 10.90 | 8,516 | -0.03(-0.27%) |
Apr 07, 2017 | 11.03 | 11.04 | 10.91 | 10.93 | 38,621 | -0.16(-1.44%) |
Apr 06, 2017 | 10.93 | 11.09 | 10.93 | 11.09 | 14,195 | +0.15(+1.37%) |
Apr 05, 2017 | 11.05 | 11.07 | 10.91 | 10.94 | 17,085 | +0.01(+0.09%) |
Apr 04, 2017 | 10.62 | 10.97 | 10.62 | 10.93 | 28,731 | +0.37(+3.50%) |
Apr 03, 2017 | 10.54 | 10.57 | 10.54 | 10.56 | 4,477 | -0.05(-0.47%) |
Mar 31, 2017 | 10.65 | 10.66 | 10.61 | 10.61 | 5,886 | -0.02(-0.19%) |
Mar 30, 2017 | 9.800 | 10.75 | 9.800 | 10.63 | 11,357 | -0.10(-0.93%) |
Mar 29, 2017 | 10.74 | 10.80 | 10.73 | 10.73 | 5,751 | +0.13(+1.23%) |
Mar 28, 2017 | 10.57 | 10.61 | 10.57 | 10.60 | 1,973 | +0.08(+0.76%) |
Mar 27, 2017 | 10.95 | 10.95 | 10.52 | 10.52 | 7,244 | -0.04(-0.38%) |
Mar 24, 2017 | 10.56 | 10.56 | 10.56 | 10.56 | 1,958 | +0.07(+0.67%) |
Mar 23, 2017 | 10.39 | 10.52 | 10.37 | 10.49 | 25,604 | +0.14(+1.35%) |
Mar 22, 2017 | 10.46 | 10.46 | 10.35 | 10.35 | 1,507 | -0.12(-1.15%) |
Mar 21, 2017 | 10.52 | 10.52 | 10.47 | 10.47 | 13,092 | +0.06(+0.58%) |
Mar 20, 2017 | 10.30 | 10.41 | 10.30 | 10.41 | 4,252 | +0.28(+2.76%) |
Mar 17, 2017 | 10.11 | 10.15 | 10.11 | 10.13 | 1,100 | +0.06(+0.60%) |
Mar 16, 2017 | 10.01 | 10.14 | 10.01 | 10.07 | 2,378 | -0.05(-0.49%) |
Mar 15, 2017 | 10.47 | 10.47 | 10.12 | 10.12 | 16,495 | +0.02(+0.20%) |
Mar 14, 2017 | 10.17 | 10.18 | 10.08 | 10.10 | 7,578 | -0.21(-2.04%) |
Mar 13, 2017 | 10.41 | 10.42 | 10.31 | 10.31 | 6,079 | -0.09(-0.87%) |
Mar 10, 2017 | 10.31 | 10.40 | 10.29 | 10.40 | 1,824 | +0.12(+1.17%) |
Mar 09, 2017 | 10.43 | 10.43 | 10.23 | 10.28 | 11,020 | +0.14(+1.38%) |
Mar 08, 2017 | 10.22 | 10.23 | 10.11 | 10.14 | 5,306 | +0.09(+0.90%) |
Mar 07, 2017 | 10.06 | 10.07 | 10.05 | 10.05 | 743 | +0.01(+0.10%) |
Mar 06, 2017 | 10.30 | 10.32 | 10.04 | 10.04 | 10,420 | +0.01(+0.10%) |
Mar 03, 2017 | 9.980 | 10.05 | 9.955 | 10.03 | 1,032 | +0.02(+0.20%) |
Mar 02, 2017 | 9.940 | 10.01 | 9.880 | 10.01 | 13,923 | +0.07(+0.70%) |
Mar 01, 2017 | 9.970 | 9.970 | 9.891 | 9.940 | 18,516 | +0.16(+1.64%) |
Feb 28, 2017 | 9.666 | 9.810 | 9.666 | 9.780 | 13,374 | +0.26(+2.76%) |
Feb 27, 2017 | 9.470 | 9.517 | 9.460 | 9.517 | 1,133 | -0.20(-2.09%) |
Feb 24, 2017 | 9.619 | 9.748 | 9.600 | 9.720 | 2,715 | +0.16(+1.67%) |
Feb 23, 2017 | 9.750 | 9.750 | 9.540 | 9.560 | 26,432 | +0.02(+0.21%) |
Feb 22, 2017 | 9.320 | 9.660 | 9.320 | 9.540 | 6,153 | -0.02(-0.21%) |
Feb 21, 2017 | 10.11 | 10.11 | 9.530 | 9.560 | 474,686 | -0.66(-6.46%) |
Feb 17, 2017 | 10.22 | 10.22 | 10.22 | 0 | -0.04(-0.39%) | |
Feb 16, 2017 | 10.41 | 10.46 | 10.25 | 10.26 | 21,004 | -0.24(-2.29%) |
Feb 15, 2017 | 10.58 | 10.58 | 10.46 | 10.50 | 5,617 | +0.00(+0.00%) |
Feb 14, 2017 | 10.48 | 10.51 | 10.40 | 10.50 | 3,606 | -0.04(-0.38%) |
Feb 13, 2017 | 10.68 | 10.70 | 10.52 | 10.54 | 15,283 | -0.23(-2.14%) |
Feb 10, 2017 | 10.71 | 10.78 | 10.70 | 10.77 | 14,513 | -0.14(-1.28%) |
Feb 09, 2017 | 11.06 | 11.06 | 10.89 | 10.91 | 11,347 | -0.05(-0.46%) |
Feb 08, 2017 | 10.87 | 10.97 | 10.87 | 10.96 | 5,183 | +0.08(+0.74%) |
Feb 07, 2017 | 10.85 | 10.88 | 10.85 | 10.88 | 3,309 | +0.26(+2.45%) |
Feb 06, 2017 | 10.15 | 10.67 | 10.15 | 10.62 | 5,471 | +0.02(+0.19%) |
Feb 03, 2017 | 10.65 | 10.68 | 10.59 | 10.60 | 10,086 | -0.39(-3.55%) |
Feb 02, 2017 | 10.77 | 10.99 | 10.74 | 10.99 | 5,442 | +0.16(+1.45%) |
Feb 01, 2017 | 10.85 | 10.87 | 10.83 | 10.83 | 11,575 | +0.03(+0.30%) |
Jan 31, 2017 | 10.76 | 10.81 | 10.75 | 10.80 | 9,746 | -0.21(-1.91%) |
Jan 30, 2017 | 11.03 | 11.07 | 10.98 | 11.01 | 2,656 | -0.30(-2.66%) |
Jan 27, 2017 | 11.19 | 11.31 | 11.19 | 11.31 | 2,854 | -0.02(-0.17%) |
Jan 26, 2017 | 11.56 | 11.58 | 11.32 | 11.33 | 18,532 | +0.08(+0.71%) |
Jan 25, 2017 | 11.19 | 11.29 | 11.17 | 11.25 | 27,430 | +0.13(+1.16%) |
Jan 24, 2017 | 11.13 | 11.14 | 11.10 | 11.12 | 1,595 | +0.09(+0.82%) |
Jan 23, 2017 | 10.85 | 11.03 | 10.84 | 11.03 | 3,820 | +0.21(+1.94%) |
Jan 20, 2017 | 11.11 | 11.13 | 10.82 | 10.82 | 20,293 | -0.36(-3.21%) |
Jan 19, 2017 | 10.95 | 11.28 | 10.95 | 11.18 | 28,134 | +0.13(+1.17%) |
Jan 18, 2017 | 11.05 | 11.13 | 11.05 | 11.05 | 2,085 | -0.24(-2.13%) |
Jan 17, 2017 | 11.30 | 11.35 | 11.28 | 11.29 | 5,298 | +0.02(+0.18%) |
Jan 13, 2017 | 11.27 | 11.27 | 11.27 | 0 | +0.19(+1.71%) | |
Jan 12, 2017 | 11.18 | 11.22 | 11.08 | 11.08 | 18,967 | +0.18(+1.65%) |
Jan 11, 2017 | 10.94 | 10.94 | 10.74 | 10.90 | 60,361 | +0.05(+0.46%) |
Jan 10, 2017 | 10.70 | 10.89 | 10.70 | 10.85 | 82,147 | +0.49(+4.73%) |
Jan 09, 2017 | 10.42 | 10.68 | 10.30 | 10.36 | 27,660 | -0.42(-3.90%) |
Jan 06, 2017 | 10.86 | 10.90 | 10.78 | 10.78 | 3,073 | -0.03(-0.28%) |
Jan 05, 2017 | 10.50 | 10.83 | 10.40 | 10.81 | 8,227 | +0.21(+1.98%) |
Jan 04, 2017 | 10.81 | 10.82 | 10.57 | 10.60 | 11,478 | -0.30(-2.75%) |