Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.971 | 9.004 | 8.879 | 8.925 | 505,434 | -0.03(-0.31%) |
Jan 30, 2018 | 9.137 | 9.137 | 8.934 | 8.953 | 617,593 | -0.24(-2.61%) |
Jan 29, 2018 | 9.487 | 9.487 | 9.183 | 9.192 | 1,022,093 | -0.23(-2.44%) |
Jan 26, 2018 | 9.358 | 9.441 | 9.358 | 9.423 | 361,681 | +0.08(+0.89%) |
Jan 25, 2018 | 9.211 | 9.358 | 9.202 | 9.340 | 320,942 | +0.14(+1.50%) |
Jan 24, 2018 | 9.395 | 9.469 | 9.192 | 9.202 | 602,630 | -0.18(-1.87%) |
Jan 23, 2018 | 9.284 | 9.478 | 9.274 | 9.377 | 528,377 | +0.11(+1.19%) |
Jan 22, 2018 | 9.027 | 9.266 | 9.018 | 9.266 | 761,133 | +0.26(+2.86%) |
Jan 19, 2018 | 8.999 | 9.045 | 8.934 | 9.008 | 407,886 | -0.04(-0.41%) |
Jan 18, 2018 | 9.036 | 9.054 | 8.907 | 9.045 | 667,590 | +0.01(+0.10%) |
Jan 17, 2018 | 8.962 | 9.119 | 8.925 | 9.036 | 567,606 | +0.07(+0.82%) |
Jan 16, 2018 | 9.294 | 9.312 | 8.824 | 8.962 | 883,068 | -0.36(-3.85%) |
Jan 12, 2018 | 9.321 | 9.321 | 9.321 | 0 | +0.10(+1.10%) | |
Jan 11, 2018 | 9.202 | 9.248 | 9.082 | 9.220 | 328,620 | +0.04(+0.40%) |
Jan 10, 2018 | 9.506 | 9.506 | 9.183 | 9.183 | 522,887 | -0.32(-3.39%) |
Jan 09, 2018 | 9.367 | 9.561 | 9.367 | 9.506 | 474,603 | +0.18(+1.98%) |
Jan 08, 2018 | 9.524 | 9.542 | 9.266 | 9.321 | 679,955 | -0.21(-2.22%) |
Jan 05, 2018 | 9.681 | 9.681 | 9.496 | 9.533 | 350,142 | -0.15(-1.52%) |
Jan 04, 2018 | 9.727 | 9.791 | 9.658 | 9.681 | 325,154 | -0.05(-0.47%) |
Jan 03, 2018 | 9.524 | 9.736 | 9.506 | 9.727 | 286,964 | +0.20(+2.13%) |
Jan 02, 2018 | 9.598 | 9.607 | 9.377 | 9.524 | 505,067 | +0.00(+0.00%) |
Dec 29, 2017 | 9.524 | 9.524 | 9.524 | 0 | -0.04(-0.39%) | |
Dec 28, 2017 | 9.469 | 9.561 | 9.413 | 9.561 | 221,104 | +0.09(+0.97%) |
Dec 27, 2017 | 9.533 | 9.561 | 9.469 | 9.469 | 265,970 | -0.05(-0.48%) |
Dec 26, 2017 | 9.404 | 9.533 | 9.404 | 9.515 | 202,056 | +0.13(+1.37%) |
Dec 22, 2017 | 9.349 | 9.469 | 9.349 | 9.386 | 230,757 | +0.03(+0.30%) |
Dec 21, 2017 | 9.478 | 9.506 | 9.358 | 9.358 | 382,576 | -0.11(-1.17%) |
Dec 20, 2017 | 9.441 | 9.496 | 9.349 | 9.469 | 393,635 | +0.08(+0.88%) |
Dec 19, 2017 | 9.423 | 9.478 | 9.340 | 9.386 | 304,850 | -0.03(-0.29%) |
Dec 18, 2017 | 9.294 | 9.413 | 9.266 | 9.413 | 628,955 | +0.21(+2.30%) |
Dec 15, 2017 | 9.275 | 9.303 | 9.174 | 9.202 | 669,322 | -0.02(-0.20%) |
Dec 14, 2017 | 9.321 | 9.432 | 9.192 | 9.220 | 509,865 | -0.13(-1.38%) |
Dec 13, 2017 | 9.386 | 9.607 | 9.349 | 9.349 | 787,833 | -0.06(-0.68%) |
Dec 12, 2017 | 9.257 | 9.634 | 9.248 | 9.413 | 719,944 | +0.19(+2.10%) |
Dec 11, 2017 | 9.109 | 9.229 | 9.109 | 9.220 | 434,389 | +0.10(+1.11%) |
Dec 08, 2017 | 9.045 | 9.248 | 9.021 | 9.119 | 487,490 | +0.12(+1.33%) |
Dec 07, 2017 | 8.888 | 9.036 | 8.787 | 8.999 | 484,248 | +0.06(+0.62%) |
Dec 06, 2017 | 9.063 | 9.109 | 8.916 | 8.944 | 325,048 | -0.13(-1.42%) |
Dec 05, 2017 | 8.990 | 9.109 | 8.971 | 9.073 | 544,939 | +0.09(+1.03%) |
Dec 04, 2017 | 9.073 | 9.073 | 8.944 | 8.981 | 1,009,288 | -0.04(-0.41%) |
Dec 01, 2017 | 8.999 | 9.174 | 8.981 | 9.017 | 498,946 | +0.00(+0.00%) |
Nov 30, 2017 | 9.054 | 9.156 | 8.990 | 9.017 | 872,570 | -0.04(-0.41%) |
Nov 29, 2017 | 8.907 | 9.091 | 8.879 | 9.054 | 744,197 | +0.17(+1.97%) |
Nov 28, 2017 | 8.934 | 8.971 | 8.810 | 8.879 | 682,890 | +0.00(+0.00%) |
Nov 27, 2017 | 8.759 | 8.981 | 8.667 | 8.879 | 925,113 | +0.04(+0.42%) |
Nov 24, 2017 | 8.750 | 8.888 | 8.723 | 8.842 | 452,421 | +0.12(+1.37%) |
Nov 22, 2017 | 8.502 | 8.750 | 8.502 | 8.723 | 795,036 | +0.27(+3.16%) |
Nov 21, 2017 | 8.290 | 8.502 | 8.244 | 8.456 | 1,083,633 | +0.15(+1.77%) |
Nov 20, 2017 | 8.299 | 8.483 | 8.216 | 8.308 | 877,208 | +0.00(+0.00%) |
Nov 17, 2017 | 8.327 | 8.442 | 8.244 | 8.308 | 878,191 | -0.05(-0.55%) |
Nov 16, 2017 | 8.013 | 8.557 | 8.013 | 8.354 | 1,508,836 | +0.41(+5.22%) |
Nov 15, 2017 | 7.783 | 8.069 | 7.673 | 7.940 | 2,121,558 | +0.06(+0.82%) |
Nov 14, 2017 | 8.520 | 8.529 | 7.737 | 7.875 | 3,980,854 | -0.72(-8.36%) |
Nov 13, 2017 | 8.640 | 8.746 | 8.538 | 8.594 | 993,067 | -0.01(-0.11%) |
Nov 10, 2017 | 8.584 | 8.718 | 8.538 | 8.603 | 1,107,412 | +0.01(+0.11%) |
Nov 09, 2017 | 8.907 | 9.017 | 8.584 | 8.594 | 881,579 | -0.37(-4.11%) |
Nov 08, 2017 | 8.971 | 9.045 | 8.898 | 8.962 | 603,263 | +0.03(+0.31%) |
Nov 07, 2017 | 8.925 | 8.999 | 8.898 | 8.934 | 647,058 | +0.04(+0.41%) |
Nov 06, 2017 | 9.109 | 9.128 | 8.861 | 8.898 | 826,974 | -0.21(-2.33%) |
Nov 03, 2017 | 9.165 | 9.248 | 8.981 | 9.109 | 1,146,093 | -0.06(-0.70%) |
Nov 02, 2017 | 9.542 | 9.542 | 9.146 | 9.174 | 746,958 | -0.34(-3.58%) |
Nov 01, 2017 | 9.441 | 9.607 | 9.386 | 9.515 | 721,152 | +0.16(+1.67%) |
Oct 31, 2017 | 9.441 | 9.570 | 9.238 | 9.358 | 813,026 | -0.06(-0.68%) |
Oct 30, 2017 | 9.616 | 9.616 | 9.340 | 9.423 | 642,084 | -0.24(-2.48%) |
Oct 27, 2017 | 9.902 | 9.961 | 9.579 | 9.662 | 635,862 | -0.24(-2.42%) |
Oct 26, 2017 | 9.791 | 10.05 | 9.782 | 9.902 | 846,125 | +0.12(+1.22%) |
Oct 25, 2017 | 9.681 | 9.846 | 9.644 | 9.782 | 485,472 | +0.05(+0.47%) |
Oct 24, 2017 | 9.542 | 9.782 | 9.524 | 9.736 | 856,535 | +0.18(+1.93%) |
Oct 23, 2017 | 9.506 | 9.588 | 9.413 | 9.552 | 411,767 | +0.03(+0.29%) |
Oct 20, 2017 | 9.588 | 9.625 | 9.478 | 9.524 | 423,782 | -0.06(-0.58%) |
Oct 19, 2017 | 9.598 | 9.625 | 9.515 | 9.579 | 396,550 | -0.02(-0.19%) |
Oct 18, 2017 | 9.552 | 9.634 | 9.538 | 9.598 | 410,625 | -0.03(-0.29%) |
Oct 17, 2017 | 9.791 | 9.837 | 9.533 | 9.625 | 424,613 | -0.21(-2.15%) |
Oct 16, 2017 | 9.681 | 9.892 | 9.681 | 9.837 | 631,466 | +0.17(+1.71%) |
Oct 13, 2017 | 9.662 | 9.763 | 9.542 | 9.671 | 597,296 | +0.02(+0.19%) |
Oct 12, 2017 | 9.542 | 9.699 | 9.478 | 9.653 | 342,669 | +0.13(+1.35%) |
Oct 11, 2017 | 9.570 | 9.639 | 9.478 | 9.524 | 455,065 | -0.04(-0.39%) |
Oct 10, 2017 | 9.653 | 9.754 | 9.524 | 9.561 | 387,147 | -0.06(-0.57%) |
Oct 09, 2017 | 9.809 | 9.957 | 9.607 | 9.616 | 488,151 | -0.17(-1.69%) |
Oct 06, 2017 | 10.02 | 10.11 | 9.763 | 9.782 | 467,889 | -0.29(-2.93%) |
Oct 05, 2017 | 10.09 | 10.17 | 10.04 | 10.08 | 360,845 | +0.04(+0.37%) |
Oct 04, 2017 | 10.13 | 10.26 | 10.00 | 10.04 | 803,094 | -0.04(-0.37%) |
Oct 03, 2017 | 10.17 | 10.27 | 9.984 | 10.08 | 678,760 | -0.07(-0.73%) |
Oct 02, 2017 | 9.948 | 10.18 | 9.948 | 10.15 | 788,459 | +0.20(+2.04%) |
Sep 29, 2017 | 9.717 | 10.01 | 9.681 | 9.948 | 935,523 | +0.26(+2.66%) |
Sep 28, 2017 | 9.478 | 9.690 | 9.469 | 9.690 | 1,011,169 | +0.23(+2.43%) |
Sep 27, 2017 | 9.478 | 9.496 | 9.331 | 9.459 | 584,778 | +0.00(+0.00%) |
Sep 26, 2017 | 9.248 | 9.515 | 9.229 | 9.459 | 498,375 | +0.20(+2.19%) |
Sep 25, 2017 | 9.358 | 9.423 | 9.202 | 9.257 | 525,099 | -0.11(-1.18%) |
Sep 22, 2017 | 9.165 | 9.377 | 9.146 | 9.367 | 533,153 | +0.19(+2.11%) |
Sep 21, 2017 | 9.063 | 9.229 | 9.017 | 9.174 | 503,087 | +0.12(+1.32%) |
Sep 20, 2017 | 9.091 | 9.165 | 9.017 | 9.054 | 385,177 | -0.04(-0.41%) |
Sep 19, 2017 | 9.340 | 9.377 | 9.073 | 9.091 | 915,460 | -0.25(-2.66%) |
Sep 18, 2017 | 9.358 | 9.552 | 9.321 | 9.340 | 997,853 | -0.03(-0.29%) |
Sep 15, 2017 | 9.349 | 9.478 | 9.340 | 9.367 | 1,030,482 | +0.01(+0.10%) |
Sep 14, 2017 | 9.248 | 9.404 | 9.091 | 9.358 | 706,730 | +0.08(+0.89%) |
Sep 13, 2017 | 8.971 | 9.284 | 8.953 | 9.275 | 544,227 | +0.30(+3.39%) |
Sep 12, 2017 | 8.934 | 9.045 | 8.934 | 8.971 | 278,180 | +0.02(+0.21%) |
Sep 11, 2017 | 8.934 | 9.054 | 8.888 | 8.953 | 612,557 | +0.06(+0.62%) |
Sep 08, 2017 | 9.027 | 9.054 | 8.833 | 8.898 | 457,776 | -0.14(-1.53%) |
Sep 07, 2017 | 9.321 | 9.321 | 9.027 | 9.036 | 312,887 | -0.22(-2.39%) |
Sep 06, 2017 | 9.238 | 9.349 | 9.156 | 9.257 | 374,464 | +0.07(+0.80%) |
Sep 05, 2017 | 9.073 | 9.284 | 9.063 | 9.183 | 619,313 | +0.12(+1.32%) |
Sep 01, 2017 | 8.962 | 9.091 | 8.962 | 9.063 | 322,964 | +0.13(+1.44%) |
Aug 31, 2017 | 8.870 | 8.962 | 8.782 | 8.934 | 942,316 | +0.06(+0.62%) |
Aug 30, 2017 | 8.934 | 8.999 | 8.861 | 8.879 | 750,725 | -0.03(-0.31%) |
Aug 29, 2017 | 9.045 | 9.063 | 8.865 | 8.907 | 1,247,504 | -0.16(-1.73%) |
Aug 28, 2017 | 9.137 | 9.146 | 9.008 | 9.063 | 632,406 | -0.05(-0.51%) |
Aug 25, 2017 | 9.229 | 9.257 | 9.109 | 9.109 | 578,676 | -0.18(-1.98%) |
Aug 24, 2017 | 9.423 | 9.423 | 9.284 | 9.294 | 242,724 | -0.11(-1.18%) |
Aug 23, 2017 | 9.100 | 9.409 | 9.100 | 9.404 | 877,699 | +0.31(+3.44%) |
Aug 22, 2017 | 8.990 | 9.183 | 8.934 | 9.091 | 1,025,298 | +0.10(+1.13%) |
Aug 21, 2017 | 9.202 | 9.202 | 8.971 | 8.990 | 495,452 | -0.21(-2.30%) |
Aug 18, 2017 | 9.266 | 9.275 | 9.137 | 9.202 | 364,489 | -0.06(-0.70%) |
Aug 17, 2017 | 9.183 | 9.386 | 9.183 | 9.266 | 720,415 | +0.05(+0.50%) |
Aug 16, 2017 | 9.607 | 9.607 | 9.202 | 9.220 | 928,762 | -0.04(-0.40%) |
Aug 15, 2017 | 9.533 | 9.625 | 9.257 | 9.257 | 316,654 | -0.27(-2.80%) |
Aug 14, 2017 | 9.211 | 9.552 | 9.211 | 9.524 | 1,398,497 | +0.38(+4.13%) |
Aug 11, 2017 | 9.119 | 9.298 | 8.971 | 9.146 | 621,085 | -0.04(-0.40%) |
Aug 10, 2017 | 9.211 | 9.229 | 9.160 | 9.183 | 1,322,760 | -0.05(-0.50%) |
Aug 09, 2017 | 9.248 | 9.257 | 9.156 | 9.229 | 292,056 | -0.02(-0.20%) |
Aug 08, 2017 | 9.303 | 9.358 | 9.211 | 9.248 | 729,436 | -0.06(-0.69%) |
Aug 07, 2017 | 9.257 | 9.349 | 9.192 | 9.312 | 347,353 | +0.00(+0.00%) |
Aug 04, 2017 | 9.303 | 9.358 | 9.275 | 9.312 | 229,405 | +0.01(+0.10%) |
Aug 03, 2017 | 9.321 | 9.409 | 9.266 | 9.303 | 525,707 | -0.02(-0.20%) |
Aug 02, 2017 | 9.312 | 9.377 | 9.266 | 9.321 | 240,264 | -0.01(-0.10%) |
Aug 01, 2017 | 9.377 | 9.432 | 9.312 | 9.331 | 336,030 | -0.04(-0.39%) |
Jul 31, 2017 | 9.257 | 9.413 | 9.238 | 9.367 | 633,352 | +0.14(+1.50%) |
Jul 28, 2017 | 9.303 | 9.338 | 9.197 | 9.229 | 375,301 | -0.07(-0.79%) |
Jul 27, 2017 | 9.478 | 9.487 | 9.294 | 9.303 | 776,426 | -0.18(-1.94%) |
Jul 26, 2017 | 9.625 | 9.717 | 9.478 | 9.487 | 917,600 | -0.14(-1.44%) |
Jul 25, 2017 | 9.634 | 9.690 | 9.496 | 9.625 | 954,635 | +0.03(+0.29%) |
Jul 24, 2017 | 9.736 | 9.791 | 9.579 | 9.598 | 613,900 | -0.16(-1.61%) |
Jul 21, 2017 | 9.202 | 9.782 | 9.165 | 9.754 | 2,255,082 | +0.55(+6.01%) |
Jul 20, 2017 | 9.229 | 9.275 | 9.137 | 9.202 | 667,083 | +0.01(+0.10%) |
Jul 19, 2017 | 9.027 | 9.312 | 8.962 | 9.192 | 1,512,117 | +0.17(+1.84%) |
Jul 18, 2017 | 9.100 | 9.100 | 8.939 | 9.027 | 970,467 | -0.08(-0.91%) |
Jul 17, 2017 | 9.156 | 9.222 | 9.091 | 9.109 | 380,745 | -0.06(-0.70%) |
Jul 14, 2017 | 9.192 | 9.202 | 9.100 | 9.174 | 747,177 | -0.02(-0.20%) |
Jul 13, 2017 | 9.128 | 9.238 | 9.017 | 9.192 | 823,989 | +0.09(+1.01%) |
Jul 12, 2017 | 8.898 | 9.317 | 8.898 | 9.100 | 1,320,048 | +0.29(+3.24%) |
Jul 11, 2017 | 8.925 | 8.925 | 8.769 | 8.815 | 714,057 | -0.10(-1.14%) |
Jul 10, 2017 | 8.898 | 9.054 | 8.898 | 8.916 | 252,327 | +0.03(+0.31%) |
Jul 07, 2017 | 8.953 | 8.971 | 8.856 | 8.888 | 388,804 | -0.03(-0.31%) |
Jul 06, 2017 | 9.100 | 9.192 | 8.888 | 8.916 | 715,039 | -0.15(-1.63%) |
Jul 05, 2017 | 9.284 | 9.303 | 8.981 | 9.063 | 1,167,236 | -0.21(-2.28%) |
Jul 03, 2017 | 9.229 | 9.423 | 9.229 | 9.275 | 723,633 | +0.07(+0.80%) |
Jun 30, 2017 | 9.128 | 9.229 | 9.008 | 9.202 | 1,857,435 | +0.07(+0.81%) |
Jun 29, 2017 | 9.275 | 9.312 | 8.999 | 9.128 | 987,474 | -0.17(-1.88%) |
Jun 28, 2017 | 9.119 | 9.321 | 9.073 | 9.303 | 1,167,595 | +0.26(+2.85%) |
Jun 27, 2017 | 9.183 | 9.275 | 9.045 | 9.045 | 654,161 | -0.17(-1.80%) |
Jun 26, 2017 | 9.229 | 9.248 | 9.137 | 9.211 | 507,430 | +0.01(+0.10%) |
Jun 23, 2017 | 9.211 | 9.252 | 9.165 | 9.202 | 594,055 | -0.04(-0.40%) |
Jun 22, 2017 | 9.202 | 9.432 | 9.202 | 9.238 | 541,867 | +0.05(+0.50%) |
Jun 21, 2017 | 9.358 | 9.413 | 8.962 | 9.192 | 1,570,958 | -0.30(-3.20%) |
Jun 20, 2017 | 9.367 | 9.616 | 9.321 | 9.496 | 1,426,261 | +0.16(+1.68%) |
Jun 19, 2017 | 9.174 | 9.367 | 9.128 | 9.340 | 914,073 | +0.15(+1.60%) |
Jun 16, 2017 | 9.063 | 9.192 | 8.888 | 9.192 | 2,123,702 | +0.13(+1.42%) |
Jun 15, 2017 | 9.303 | 9.303 | 9.027 | 9.063 | 907,073 | -0.29(-3.15%) |
Jun 14, 2017 | 9.634 | 9.634 | 9.340 | 9.358 | 479,925 | -0.22(-2.31%) |
Jun 13, 2017 | 9.073 | 9.607 | 9.036 | 9.579 | 994,538 | +0.23(+2.46%) |
Jun 12, 2017 | 9.487 | 9.515 | 9.331 | 9.349 | 787,630 | -0.17(-1.74%) |
Jun 09, 2017 | 9.358 | 9.593 | 9.340 | 9.515 | 871,034 | +0.14(+1.47%) |
Jun 08, 2017 | 9.699 | 9.713 | 9.275 | 9.377 | 716,719 | -0.36(-3.69%) |
Jun 07, 2017 | 9.690 | 9.846 | 9.653 | 9.736 | 629,916 | +0.10(+1.05%) |
Jun 06, 2017 | 9.745 | 9.800 | 9.377 | 9.634 | 1,837,248 | -0.10(-1.04%) |
Jun 05, 2017 | 10.05 | 10.10 | 9.708 | 9.736 | 1,067,299 | -0.34(-3.38%) |
Jun 02, 2017 | 10.24 | 10.24 | 10.07 | 10.08 | 659,167 | -0.15(-1.44%) |
Jun 01, 2017 | 10.16 | 10.30 | 10.11 | 10.22 | 854,370 | +0.09(+0.91%) |
May 31, 2017 | 10.26 | 10.41 | 10.13 | 10.13 | 1,048,501 | -0.13(-1.26%) |
May 30, 2017 | 10.45 | 10.53 | 10.25 | 10.26 | 839,629 | -0.23(-2.20%) |
May 26, 2017 | 10.41 | 10.56 | 10.38 | 10.49 | 1,103,277 | +0.10(+0.97%) |
May 25, 2017 | 10.42 | 10.46 | 10.31 | 10.39 | 494,143 | +0.01(+0.09%) |
May 24, 2017 | 10.35 | 10.49 | 10.30 | 10.38 | 619,303 | +0.03(+0.27%) |
May 23, 2017 | 10.25 | 10.36 | 10.18 | 10.35 | 470,391 | +0.16(+1.54%) |
May 22, 2017 | 10.21 | 10.27 | 10.12 | 10.20 | 515,166 | -0.04(-0.36%) |
May 19, 2017 | 9.938 | 10.28 | 9.929 | 10.23 | 1,125,080 | +0.32(+3.25%) |
May 18, 2017 | 10.48 | 10.48 | 9.911 | 9.911 | 1,559,019 | -0.59(-5.61%) |
May 17, 2017 | 10.59 | 10.81 | 10.50 | 10.50 | 1,325,697 | -0.20(-1.89%) |
May 16, 2017 | 10.62 | 10.96 | 10.56 | 10.70 | 2,109,310 | +0.09(+0.87%) |
May 15, 2017 | 10.59 | 10.68 | 10.59 | 10.61 | 1,082,867 | +0.02(+0.17%) |
May 12, 2017 | 10.51 | 10.68 | 10.43 | 10.59 | 700,141 | +0.06(+0.52%) |
May 11, 2017 | 10.64 | 10.64 | 10.32 | 10.54 | 864,962 | -0.10(-0.95%) |
May 10, 2017 | 10.43 | 10.65 | 10.41 | 10.64 | 1,801,572 | +0.23(+2.21%) |
May 09, 2017 | 10.45 | 10.49 | 10.31 | 10.41 | 408,746 | -0.01(-0.09%) |
May 08, 2017 | 10.49 | 10.50 | 10.33 | 10.42 | 367,859 | -0.08(-0.79%) |
May 05, 2017 | 10.55 | 10.61 | 10.47 | 10.50 | 820,151 | -0.01(-0.09%) |
May 04, 2017 | 10.44 | 10.64 | 10.38 | 10.51 | 2,543,208 | +0.05(+0.44%) |
May 03, 2017 | 10.35 | 10.47 | 10.31 | 10.46 | 730,619 | +0.09(+0.89%) |
May 02, 2017 | 10.27 | 10.44 | 10.26 | 10.37 | 654,782 | +0.08(+0.81%) |
May 01, 2017 | 10.31 | 10.42 | 10.20 | 10.29 | 365,617 | +0.07(+0.72%) |
Apr 28, 2017 | 9.957 | 10.31 | 9.937 | 10.21 | 1,031,576 | +0.28(+2.78%) |
Apr 27, 2017 | 10.16 | 10.20 | 9.920 | 9.938 | 645,930 | -0.22(-2.18%) |
Apr 26, 2017 | 10.21 | 10.27 | 10.16 | 10.16 | 479,066 | -0.04(-0.36%) |
Apr 25, 2017 | 10.36 | 10.41 | 10.20 | 10.20 | 564,463 | -0.15(-1.43%) |
Apr 24, 2017 | 10.36 | 10.50 | 10.34 | 10.34 | 821,973 | +0.04(+0.36%) |
Apr 21, 2017 | 10.51 | 10.57 | 10.30 | 10.31 | 520,132 | -0.21(-2.01%) |
Apr 20, 2017 | 10.58 | 10.59 | 10.52 | 10.52 | 937,652 | +0.00(+0.00%) |
Apr 19, 2017 | 10.65 | 10.78 | 10.48 | 10.52 | 744,937 | -0.08(-0.78%) |
Apr 18, 2017 | 10.66 | 10.81 | 10.58 | 10.60 | 384,074 | -0.13(-1.20%) |
Apr 17, 2017 | 10.65 | 10.78 | 10.65 | 10.73 | 433,813 | +0.16(+1.48%) |
Apr 13, 2017 | 10.65 | 10.69 | 10.48 | 10.57 | 2,058,881 | -0.09(-0.86%) |
Apr 12, 2017 | 10.66 | 10.83 | 10.61 | 10.67 | 456,608 | -0.02(-0.17%) |
Apr 11, 2017 | 10.78 | 10.87 | 10.65 | 10.68 | 658,782 | -0.09(-0.85%) |
Apr 10, 2017 | 10.52 | 10.81 | 10.52 | 10.78 | 1,780,047 | +0.30(+2.90%) |
Apr 07, 2017 | 10.26 | 10.73 | 10.26 | 10.47 | 1,889,263 | +0.23(+2.25%) |
Apr 06, 2017 | 10.16 | 10.30 | 10.10 | 10.24 | 738,725 | +0.13(+1.28%) |
Apr 05, 2017 | 10.50 | 10.56 | 10.11 | 10.11 | 3,011,108 | -0.53(-4.94%) |
Apr 04, 2017 | 10.63 | 10.65 | 10.55 | 10.64 | 346,075 | +0.00(+0.00%) |
Apr 03, 2017 | 10.59 | 10.75 | 10.58 | 10.64 | 451,793 | +0.08(+0.79%) |
Mar 31, 2017 | 10.53 | 10.60 | 10.48 | 10.56 | 612,903 | -0.01(-0.09%) |
Mar 30, 2017 | 10.65 | 10.73 | 10.55 | 10.56 | 560,741 | -0.09(-0.86%) |
Mar 29, 2017 | 10.45 | 10.75 | 10.45 | 10.66 | 609,751 | +0.21(+2.03%) |
Mar 28, 2017 | 10.68 | 10.70 | 10.40 | 10.45 | 616,274 | -0.25(-2.33%) |
Mar 27, 2017 | 10.79 | 10.82 | 10.57 | 10.69 | 1,297,365 | -0.15(-1.36%) |
Mar 24, 2017 | 10.76 | 10.91 | 10.76 | 10.84 | 257,418 | +0.06(+0.60%) |
Mar 23, 2017 | 10.82 | 10.87 | 10.70 | 10.78 | 325,158 | -0.01(-0.09%) |
Mar 22, 2017 | 11.05 | 11.11 | 10.75 | 10.79 | 979,296 | -0.27(-2.42%) |
Mar 21, 2017 | 11.14 | 11.20 | 10.96 | 11.05 | 1,812,778 | -0.08(-0.74%) |
Mar 20, 2017 | 10.97 | 11.21 | 10.96 | 11.14 | 975,452 | +0.17(+1.60%) |
Mar 17, 2017 | 11.56 | 11.61 | 10.78 | 10.96 | 933,996 | -0.32(-2.86%) |
Mar 16, 2017 | 11.15 | 11.30 | 11.14 | 11.28 | 731,360 | +0.13(+1.16%) |
Mar 15, 2017 | 10.95 | 11.15 | 10.93 | 11.15 | 489,421 | +0.20(+1.85%) |
Mar 14, 2017 | 10.91 | 11.02 | 10.86 | 10.95 | 361,719 | +0.01(+0.08%) |
Mar 13, 2017 | 11.02 | 11.06 | 10.91 | 10.94 | 431,474 | -0.04(-0.34%) |
Mar 10, 2017 | 10.78 | 11.04 | 10.78 | 10.98 | 429,837 | +0.25(+2.32%) |
Mar 09, 2017 | 10.65 | 10.76 | 10.61 | 10.73 | 433,787 | +0.05(+0.43%) |
Mar 08, 2017 | 10.70 | 10.71 | 10.59 | 10.68 | 312,621 | -0.04(-0.34%) |
Mar 07, 2017 | 10.65 | 10.76 | 10.60 | 10.72 | 515,659 | +0.02(+0.17%) |
Mar 06, 2017 | 10.92 | 10.92 | 10.56 | 10.70 | 739,736 | -0.32(-2.92%) |
Mar 03, 2017 | 10.99 | 11.11 | 10.86 | 11.03 | 369,699 | +0.07(+0.67%) |
Mar 02, 2017 | 11.07 | 11.14 | 10.86 | 10.95 | 488,441 | -0.16(-1.41%) |
Mar 01, 2017 | 10.89 | 11.19 | 10.89 | 11.11 | 689,890 | +0.31(+2.90%) |
Feb 28, 2017 | 10.83 | 10.99 | 10.79 | 10.79 | 414,319 | -0.09(-0.85%) |
Feb 27, 2017 | 10.91 | 10.97 | 10.81 | 10.89 | 426,497 | -0.07(-0.67%) |
Feb 24, 2017 | 11.00 | 11.02 | 10.81 | 10.96 | 764,592 | +0.02(+0.17%) |
Feb 23, 2017 | 11.26 | 11.31 | 10.91 | 10.94 | 1,549,817 | -0.64(-5.49%) |
Feb 22, 2017 | 11.70 | 11.70 | 11.55 | 11.58 | 615,098 | -0.07(-0.63%) |
Feb 21, 2017 | 11.70 | 11.88 | 11.57 | 11.65 | 656,699 | +0.00(+0.00%) |
Feb 17, 2017 | 11.65 | 11.65 | 11.65 | 0 | +0.18(+1.61%) | |
Feb 16, 2017 | 11.63 | 11.73 | 11.41 | 11.47 | 268,757 | -0.18(-1.50%) |
Feb 15, 2017 | 11.66 | 11.78 | 11.61 | 11.64 | 488,713 | -0.06(-0.55%) |
Feb 14, 2017 | 11.47 | 11.71 | 11.47 | 11.71 | 326,839 | +0.18(+1.60%) |
Feb 13, 2017 | 11.48 | 11.60 | 11.42 | 11.52 | 548,311 | +0.10(+0.89%) |
Feb 10, 2017 | 11.50 | 11.57 | 11.39 | 11.42 | 639,477 | -0.05(-0.40%) |
Feb 09, 2017 | 11.57 | 11.69 | 11.44 | 11.47 | 716,306 | -0.05(-0.40%) |
Feb 08, 2017 | 11.65 | 11.73 | 11.45 | 11.51 | 619,206 | -0.09(-0.79%) |
Feb 07, 2017 | 11.56 | 11.78 | 11.52 | 11.61 | 374,353 | -0.06(-0.55%) |
Feb 06, 2017 | 11.58 | 11.71 | 11.38 | 11.67 | 507,888 | +0.10(+0.88%) |
Feb 03, 2017 | 11.10 | 11.63 | 11.04 | 11.57 | 633,520 | +0.50(+4.49%) |
Feb 02, 2017 | 11.03 | 12.24 | 11.03 | 11.07 | 915,052 | +0.12(+1.09%) |