Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.25 | 14.70 | 14.20 | 14.55 | 161,791 | +0.30(+2.11%) |
Oct 30, 2017 | 14.35 | 14.35 | 14.10 | 14.25 | 66,765 | -0.15(-1.04%) |
Oct 27, 2017 | 14.30 | 14.50 | 14.18 | 14.40 | 47,995 | +0.15(+1.05%) |
Oct 26, 2017 | 14.25 | 14.40 | 14.05 | 14.25 | 101,022 | +0.00(+0.00%) |
Oct 25, 2017 | 14.30 | 14.30 | 14.10 | 14.25 | 63,419 | +0.00(+0.00%) |
Oct 24, 2017 | 14.30 | 14.35 | 14.20 | 14.25 | 47,844 | +0.00(+0.00%) |
Oct 23, 2017 | 14.35 | 14.40 | 14.20 | 14.25 | 35,038 | -0.10(-0.70%) |
Oct 20, 2017 | 14.50 | 14.50 | 14.30 | 14.35 | 37,833 | -0.05(-0.35%) |
Oct 19, 2017 | 14.30 | 14.50 | 14.15 | 14.40 | 61,687 | +0.00(+0.00%) |
Oct 18, 2017 | 14.25 | 14.55 | 14.19 | 14.40 | 75,006 | +0.20(+1.41%) |
Oct 17, 2017 | 14.45 | 14.45 | 14.10 | 14.20 | 39,753 | -0.20(-1.39%) |
Oct 16, 2017 | 14.60 | 14.60 | 14.35 | 14.40 | 53,567 | -0.15(-1.03%) |
Oct 13, 2017 | 14.55 | 14.65 | 14.45 | 14.55 | 46,900 | +0.00(+0.00%) |
Oct 12, 2017 | 14.55 | 14.70 | 14.55 | 14.55 | 55,681 | +0.00(+0.00%) |
Oct 11, 2017 | 14.50 | 14.62 | 14.40 | 14.55 | 48,087 | +0.10(+0.69%) |
Oct 10, 2017 | 14.50 | 14.60 | 14.35 | 14.45 | 48,214 | -0.05(-0.34%) |
Oct 09, 2017 | 14.50 | 14.75 | 14.45 | 14.50 | 93,482 | -0.05(-0.34%) |
Oct 06, 2017 | 14.60 | 14.75 | 14.35 | 14.55 | 92,382 | -0.15(-1.02%) |
Oct 05, 2017 | 14.90 | 14.90 | 14.65 | 14.70 | 111,937 | -0.10(-0.68%) |
Oct 04, 2017 | 14.75 | 15.00 | 14.71 | 14.80 | 136,756 | +0.00(+0.00%) |
Oct 03, 2017 | 14.80 | 15.00 | 14.75 | 14.80 | 107,674 | -0.05(-0.34%) |
Oct 02, 2017 | 15.00 | 15.05 | 14.85 | 14.85 | 161,807 | -0.10(-0.67%) |
Sep 29, 2017 | 15.00 | 15.05 | 14.87 | 14.95 | 66,570 | -0.05(-0.33%) |
Sep 28, 2017 | 14.75 | 15.05 | 14.60 | 15.00 | 83,979 | +0.25(+1.69%) |
Sep 27, 2017 | 14.45 | 15.05 | 14.45 | 14.75 | 175,743 | +0.35(+2.43%) |
Sep 26, 2017 | 14.70 | 14.70 | 14.30 | 14.40 | 127,643 | -0.25(-1.71%) |
Sep 25, 2017 | 14.60 | 14.90 | 14.60 | 14.65 | 209,070 | +0.15(+1.03%) |
Sep 22, 2017 | 14.00 | 14.70 | 14.00 | 14.50 | 306,177 | +0.60(+4.32%) |
Sep 21, 2017 | 13.20 | 14.00 | 13.13 | 13.90 | 298,264 | +0.70(+5.30%) |
Sep 20, 2017 | 13.45 | 13.45 | 13.15 | 13.20 | 86,761 | -0.30(-2.22%) |
Sep 19, 2017 | 13.60 | 13.70 | 13.45 | 13.50 | 66,156 | -0.10(-0.74%) |
Sep 18, 2017 | 13.40 | 13.75 | 13.35 | 13.60 | 105,453 | +0.20(+1.49%) |
Sep 15, 2017 | 13.60 | 13.65 | 13.30 | 13.40 | 285,068 | -0.20(-1.47%) |
Sep 14, 2017 | 13.30 | 13.65 | 13.30 | 13.60 | 105,537 | +0.20(+1.49%) |
Sep 13, 2017 | 13.35 | 13.50 | 13.32 | 13.40 | 79,647 | +0.00(+0.00%) |
Sep 12, 2017 | 13.40 | 13.50 | 13.35 | 13.40 | 62,843 | +0.00(+0.00%) |
Sep 11, 2017 | 13.35 | 13.45 | 13.25 | 13.40 | 61,264 | +0.10(+0.75%) |
Sep 08, 2017 | 13.25 | 13.35 | 13.07 | 13.30 | 59,699 | +0.10(+0.76%) |
Sep 07, 2017 | 13.20 | 13.35 | 13.15 | 13.20 | 37,732 | +0.00(+0.00%) |
Sep 06, 2017 | 13.35 | 13.40 | 13.10 | 13.20 | 81,302 | -0.15(-1.12%) |
Sep 05, 2017 | 13.50 | 13.50 | 13.30 | 13.35 | 141,146 | -0.25(-1.84%) |
Sep 01, 2017 | 13.60 | 13.70 | 13.45 | 13.60 | 130,265 | +0.05(+0.37%) |
Aug 31, 2017 | 13.40 | 13.70 | 13.30 | 13.55 | 177,415 | +0.20(+1.50%) |
Aug 30, 2017 | 13.30 | 13.40 | 13.25 | 13.35 | 45,638 | +0.05(+0.38%) |
Aug 29, 2017 | 13.45 | 13.50 | 13.30 | 13.30 | 72,614 | -0.20(-1.48%) |
Aug 28, 2017 | 13.50 | 13.50 | 13.32 | 13.50 | 88,709 | +0.05(+0.37%) |
Aug 25, 2017 | 13.45 | 13.55 | 13.30 | 13.45 | 93,401 | +0.05(+0.37%) |
Aug 24, 2017 | 13.25 | 13.50 | 13.15 | 13.40 | 149,889 | +0.20(+1.52%) |
Aug 23, 2017 | 13.30 | 13.40 | 13.15 | 13.20 | 78,903 | -0.20(-1.49%) |
Aug 22, 2017 | 13.35 | 13.50 | 13.25 | 13.40 | 132,349 | +0.05(+0.37%) |
Aug 21, 2017 | 13.50 | 13.60 | 13.30 | 13.35 | 120,286 | -0.25(-1.84%) |
Aug 18, 2017 | 13.40 | 13.75 | 13.35 | 13.60 | 165,517 | +0.10(+0.74%) |
Aug 17, 2017 | 13.35 | 13.55 | 13.20 | 13.50 | 184,078 | +0.05(+0.37%) |
Aug 16, 2017 | 13.30 | 13.60 | 13.30 | 13.45 | 111,035 | +0.15(+1.13%) |
Aug 15, 2017 | 13.35 | 13.40 | 13.25 | 13.30 | 46,271 | -0.05(-0.37%) |
Aug 14, 2017 | 13.15 | 13.45 | 13.15 | 13.35 | 89,565 | +0.30(+2.30%) |
Aug 11, 2017 | 12.85 | 13.15 | 12.40 | 13.05 | 191,595 | +0.10(+0.77%) |
Aug 10, 2017 | 13.05 | 13.10 | 12.85 | 12.95 | 191,693 | -0.15(-1.15%) |
Aug 09, 2017 | 13.25 | 13.70 | 12.95 | 13.10 | 491,803 | +0.40(+3.15%) |
Aug 08, 2017 | 12.90 | 13.05 | 12.65 | 12.70 | 83,769 | -0.20(-1.55%) |
Aug 07, 2017 | 13.05 | 13.05 | 12.70 | 12.90 | 174,003 | -0.10(-0.77%) |
Aug 04, 2017 | 13.15 | 13.30 | 12.90 | 13.00 | 478,286 | -0.15(-1.14%) |
Aug 03, 2017 | 12.95 | 13.20 | 12.85 | 13.15 | 106,709 | +0.20(+1.54%) |
Aug 02, 2017 | 13.30 | 13.30 | 12.55 | 12.95 | 223,953 | -0.35(-2.63%) |
Aug 01, 2017 | 13.25 | 13.32 | 13.10 | 13.30 | 165,700 | +0.10(+0.76%) |
Jul 31, 2017 | 13.20 | 13.25 | 13.00 | 13.20 | 137,737 | +0.05(+0.38%) |
Jul 28, 2017 | 13.10 | 13.15 | 13.05 | 13.15 | 139,534 | +0.00(+0.00%) |
Jul 27, 2017 | 13.20 | 13.25 | 12.82 | 13.15 | 126,978 | +0.05(+0.38%) |
Jul 26, 2017 | 12.95 | 13.20 | 12.95 | 13.10 | 131,599 | +0.10(+0.77%) |
Jul 25, 2017 | 12.90 | 13.05 | 12.90 | 13.00 | 164,238 | +0.10(+0.78%) |
Jul 24, 2017 | 13.05 | 13.05 | 12.80 | 12.90 | 123,245 | -0.10(-0.77%) |
Jul 21, 2017 | 13.20 | 13.20 | 12.90 | 13.00 | 90,108 | -0.05(-0.38%) |
Jul 20, 2017 | 13.10 | 12.85 | 13.05 | 129,633 | +0.05(+0.38%) | |
Jul 19, 2017 | 13.10 | 13.15 | 12.95 | 13.00 | 87,364 | -0.05(-0.38%) |
Jul 18, 2017 | 12.95 | 13.10 | 12.95 | 13.05 | 78,439 | +0.05(+0.38%) |
Jul 17, 2017 | 12.95 | 13.15 | 12.93 | 13.00 | 96,634 | +0.00(+0.00%) |
Jul 14, 2017 | 12.90 | 13.10 | 12.90 | 13.00 | 55,245 | +0.05(+0.39%) |
Jul 13, 2017 | 13.25 | 13.25 | 12.93 | 12.95 | 77,977 | -0.20(-1.52%) |
Jul 12, 2017 | 13.15 | 13.30 | 13.10 | 13.15 | 69,297 | +0.10(+0.77%) |
Jul 11, 2017 | 13.00 | 13.15 | 12.95 | 13.05 | 105,824 | +0.05(+0.38%) |
Jul 10, 2017 | 13.15 | 13.20 | 12.95 | 13.00 | 56,044 | -0.10(-0.76%) |
Jul 07, 2017 | 13.05 | 13.20 | 13.00 | 13.10 | 44,453 | +0.10(+0.77%) |
Jul 06, 2017 | 13.10 | 13.10 | 12.90 | 13.00 | 64,110 | -0.20(-1.52%) |
Jul 05, 2017 | 12.90 | 13.20 | 12.80 | 13.20 | 78,073 | +0.25(+1.93%) |
Jul 03, 2017 | 13.35 | 13.35 | 12.90 | 12.95 | 49,007 | -0.35(-2.63%) |
Jun 30, 2017 | 13.20 | 13.40 | 13.10 | 13.30 | 87,877 | +0.10(+0.76%) |
Jun 29, 2017 | 13.00 | 13.30 | 12.90 | 13.20 | 155,114 | +0.25(+1.93%) |
Jun 28, 2017 | 13.00 | 13.00 | 12.80 | 12.95 | 117,149 | -0.05(-0.38%) |
Jun 27, 2017 | 13.15 | 13.30 | 12.90 | 13.00 | 140,467 | -0.10(-0.76%) |
Jun 26, 2017 | 13.25 | 13.30 | 13.05 | 13.10 | 58,129 | -0.15(-1.13%) |
Jun 23, 2017 | 13.25 | 13.35 | 13.20 | 13.25 | 286,316 | +0.00(+0.00%) |
Jun 22, 2017 | 13.10 | 13.35 | 13.10 | 13.25 | 41,591 | +0.15(+1.15%) |
Jun 21, 2017 | 13.10 | 13.20 | 12.95 | 13.10 | 42,765 | +0.10(+0.77%) |
Jun 20, 2017 | 13.30 | 13.35 | 12.95 | 13.00 | 120,051 | -0.30(-2.26%) |
Jun 19, 2017 | 13.25 | 13.40 | 13.15 | 13.30 | 110,464 | +0.15(+1.14%) |
Jun 16, 2017 | 13.05 | 13.40 | 13.00 | 13.15 | 201,612 | -0.05(-0.38%) |
Jun 15, 2017 | 12.90 | 13.25 | 12.85 | 13.20 | 78,124 | +0.15(+1.15%) |
Jun 14, 2017 | 13.30 | 13.30 | 12.80 | 13.05 | 146,592 | -0.20(-1.51%) |
Jun 13, 2017 | 13.00 | 13.30 | 13.00 | 13.25 | 360,634 | +0.20(+1.53%) |
Jun 12, 2017 | 13.05 | 13.40 | 12.95 | 13.05 | 116,121 | +0.00(+0.00%) |
Jun 09, 2017 | 13.15 | 13.25 | 12.88 | 13.05 | 135,232 | -0.15(-1.14%) |
Jun 08, 2017 | 13.10 | 13.25 | 13.00 | 13.20 | 89,325 | +0.10(+0.76%) |
Jun 07, 2017 | 13.05 | 13.15 | 12.95 | 13.10 | 108,189 | +0.05(+0.38%) |
Jun 06, 2017 | 13.00 | 13.12 | 13.00 | 13.05 | 69,973 | -0.05(-0.38%) |
Jun 05, 2017 | 13.15 | 13.18 | 12.90 | 13.10 | 97,737 | +0.00(+0.00%) |
Jun 02, 2017 | 13.15 | 13.25 | 13.10 | 13.10 | 245,350 | +0.00(+0.00%) |
Jun 01, 2017 | 12.95 | 13.15 | 12.90 | 13.10 | 172,942 | +0.15(+1.16%) |
May 31, 2017 | 12.95 | 13.00 | 12.82 | 12.95 | 69,834 | +0.05(+0.39%) |
May 30, 2017 | 12.90 | 13.00 | 12.75 | 12.90 | 147,914 | +0.05(+0.39%) |
May 26, 2017 | 12.90 | 12.95 | 12.75 | 12.85 | 84,726 | -0.05(-0.39%) |
May 25, 2017 | 12.70 | 13.00 | 12.70 | 12.90 | 140,903 | +0.15(+1.18%) |
May 24, 2017 | 12.50 | 12.80 | 12.50 | 12.75 | 120,071 | +0.20(+1.59%) |
May 23, 2017 | 12.50 | 12.60 | 12.40 | 12.55 | 124,940 | +0.10(+0.80%) |
May 22, 2017 | 12.40 | 12.65 | 12.40 | 12.45 | 146,744 | +0.05(+0.40%) |
May 19, 2017 | 12.55 | 12.70 | 12.40 | 12.40 | 142,876 | +0.00(+0.00%) |
May 18, 2017 | 12.25 | 12.50 | 12.10 | 12.40 | 98,772 | +0.25(+2.06%) |
May 17, 2017 | 11.95 | 12.20 | 11.95 | 12.15 | 140,853 | +0.05(+0.41%) |
May 16, 2017 | 12.25 | 12.30 | 12.00 | 12.10 | 134,755 | -0.35(-2.81%) |
May 15, 2017 | 12.20 | 12.65 | 12.20 | 12.45 | 171,866 | +0.25(+2.05%) |
May 12, 2017 | 12.15 | 12.35 | 12.00 | 12.20 | 117,686 | -0.05(-0.41%) |
May 11, 2017 | 12.40 | 12.50 | 12.10 | 12.25 | 193,978 | -0.20(-1.61%) |
May 10, 2017 | 12.40 | 12.50 | 12.16 | 12.45 | 265,451 | +0.00(+0.00%) |
May 09, 2017 | 12.30 | 13.55 | 12.05 | 12.45 | 321,940 | +0.70(+5.96%) |
May 08, 2017 | 11.35 | 11.75 | 11.35 | 11.75 | 109,345 | +0.40(+3.52%) |
May 05, 2017 | 11.20 | 11.40 | 11.15 | 11.35 | 65,228 | +0.20(+1.79%) |
May 04, 2017 | 10.85 | 11.15 | 10.80 | 11.15 | 74,137 | +0.35(+3.24%) |
May 03, 2017 | 10.75 | 10.89 | 10.75 | 10.80 | 75,003 | +0.05(+0.47%) |
May 02, 2017 | 10.70 | 10.97 | 10.65 | 10.75 | 183,378 | +0.00(+0.00%) |
May 01, 2017 | 10.75 | 10.90 | 10.55 | 10.75 | 136,781 | +0.05(+0.47%) |
Apr 28, 2017 | 10.75 | 10.75 | 10.50 | 10.70 | 150,318 | +0.00(+0.00%) |
Apr 27, 2017 | 10.70 | 10.75 | 10.65 | 10.70 | 138,243 | +0.00(+0.00%) |
Apr 26, 2017 | 10.65 | 10.75 | 10.55 | 10.70 | 65,059 | +0.00(+0.00%) |
Apr 25, 2017 | 10.55 | 10.70 | 10.50 | 10.70 | 64,827 | +0.20(+1.90%) |
Apr 24, 2017 | 10.45 | 10.60 | 10.35 | 10.50 | 74,369 | +0.20(+1.94%) |
Apr 21, 2017 | 10.30 | 10.35 | 10.00 | 10.30 | 260,729 | +0.00(+0.00%) |
Apr 20, 2017 | 10.35 | 10.35 | 10.20 | 10.30 | 42,670 | +0.05(+0.49%) |
Apr 19, 2017 | 10.25 | 10.35 | 10.20 | 10.25 | 44,762 | +0.00(+0.00%) |
Apr 18, 2017 | 10.35 | 10.35 | 10.10 | 10.25 | 44,488 | -0.10(-0.97%) |
Apr 17, 2017 | 10.40 | 10.40 | 10.25 | 10.35 | 44,610 | +0.00(+0.00%) |
Apr 13, 2017 | 10.25 | 10.43 | 10.18 | 10.35 | 67,738 | +0.05(+0.49%) |
Apr 12, 2017 | 10.45 | 10.55 | 10.25 | 10.30 | 52,836 | -0.25(-2.37%) |
Apr 11, 2017 | 10.35 | 10.60 | 10.30 | 10.55 | 55,720 | +0.20(+1.93%) |
Apr 10, 2017 | 10.40 | 10.55 | 10.30 | 10.35 | 56,459 | -0.05(-0.48%) |
Apr 07, 2017 | 10.15 | 10.45 | 10.05 | 10.40 | 51,327 | +0.20(+1.96%) |
Apr 06, 2017 | 10.30 | 10.30 | 9.950 | 10.20 | 159,118 | +0.00(+0.00%) |
Apr 05, 2017 | 10.40 | 10.45 | 10.20 | 10.20 | 53,696 | -0.15(-1.45%) |
Apr 04, 2017 | 10.40 | 10.50 | 10.20 | 10.35 | 54,865 | +0.00(+0.00%) |
Apr 03, 2017 | 10.35 | 10.50 | 10.31 | 10.35 | 78,768 | -0.10(-0.96%) |
Mar 31, 2017 | 10.25 | 10.50 | 10.10 | 10.45 | 80,678 | +0.25(+2.45%) |
Mar 30, 2017 | 10.10 | 10.20 | 9.950 | 10.20 | 62,305 | +0.10(+0.99%) |
Mar 29, 2017 | 10.10 | 10.15 | 9.950 | 10.10 | 61,641 | +0.00(+0.00%) |
Mar 28, 2017 | 10.05 | 10.20 | 10.00 | 10.10 | 54,288 | +0.00(+0.00%) |
Mar 27, 2017 | 10.15 | 10.20 | 10.05 | 10.10 | 53,725 | -0.05(-0.49%) |
Mar 24, 2017 | 10.05 | 10.30 | 9.950 | 10.15 | 82,453 | +0.10(+1.00%) |
Mar 23, 2017 | 10.10 | 10.10 | 9.950 | 10.05 | 57,885 | -0.05(-0.50%) |
Mar 22, 2017 | 10.10 | 10.20 | 9.850 | 10.10 | 99,078 | +0.00(+0.00%) |
Mar 21, 2017 | 10.55 | 10.55 | 10.10 | 10.10 | 98,327 | -0.40(-3.81%) |
Mar 20, 2017 | 10.55 | 10.55 | 10.30 | 10.50 | 82,060 | +0.00(+0.00%) |
Mar 17, 2017 | 10.45 | 10.55 | 10.35 | 10.50 | 122,109 | +0.05(+0.48%) |
Mar 16, 2017 | 10.35 | 10.45 | 10.25 | 10.45 | 78,305 | +0.15(+1.46%) |
Mar 15, 2017 | 10.30 | 10.35 | 10.05 | 10.30 | 57,470 | +0.05(+0.49%) |
Mar 14, 2017 | 10.20 | 10.25 | 9.800 | 10.25 | 98,476 | +0.00(+0.00%) |
Mar 13, 2017 | 10.05 | 10.30 | 9.900 | 10.25 | 73,278 | +0.20(+1.99%) |
Mar 10, 2017 | 10.05 | 10.13 | 9.875 | 10.05 | 80,926 | +0.05(+0.50%) |
Mar 09, 2017 | 9.800 | 10.05 | 9.750 | 10.00 | 148,842 | +0.15(+1.52%) |
Mar 08, 2017 | 9.950 | 10.00 | 9.800 | 9.850 | 81,438 | -0.05(-0.51%) |
Mar 07, 2017 | 10.05 | 10.07 | 9.900 | 9.900 | 154,676 | -0.20(-1.98%) |
Mar 06, 2017 | 10.35 | 10.35 | 10.09 | 10.10 | 91,871 | -0.40(-3.81%) |
Mar 03, 2017 | 10.50 | 10.60 | 10.40 | 10.50 | 110,209 | +0.00(+0.00%) |
Mar 02, 2017 | 10.50 | 10.55 | 10.35 | 10.50 | 131,750 | -0.15(-1.41%) |
Mar 01, 2017 | 10.60 | 10.65 | 10.35 | 10.65 | 314,893 | +0.00(+0.00%) |
Feb 28, 2017 | 10.85 | 10.90 | 10.50 | 10.65 | 227,816 | -0.25(-2.29%) |
Feb 27, 2017 | 11.00 | 11.00 | 10.85 | 10.90 | 144,414 | -0.10(-0.91%) |
Feb 24, 2017 | 10.60 | 11.23 | 10.50 | 11.00 | 744,512 | +0.50(+4.76%) |
Feb 23, 2017 | 10.55 | 10.65 | 10.45 | 10.50 | 103,246 | -0.05(-0.47%) |
Feb 22, 2017 | 10.50 | 10.60 | 10.45 | 10.55 | 125,397 | +0.00(+0.00%) |
Feb 21, 2017 | 10.80 | 10.85 | 10.45 | 10.55 | 146,634 | -0.25(-2.31%) |
Feb 17, 2017 | 10.80 | 10.80 | 10.80 | 0 | +0.10(+0.93%) | |
Feb 16, 2017 | 10.60 | 11.00 | 10.10 | 10.70 | 936,238 | +0.05(+0.47%) |
Feb 15, 2017 | 10.45 | 11.18 | 10.35 | 10.65 | 363,596 | +0.30(+2.90%) |
Feb 14, 2017 | 10.35 | 10.35 | 10.15 | 10.35 | 157,675 | +0.05(+0.49%) |
Feb 13, 2017 | 10.35 | 10.45 | 10.05 | 10.30 | 158,006 | +0.20(+1.98%) |
Feb 10, 2017 | 10.05 | 10.15 | 9.750 | 10.10 | 114,765 | +0.10(+1.00%) |
Feb 09, 2017 | 10.05 | 10.05 | 9.800 | 10.00 | 176,729 | +0.00(+0.00%) |
Feb 08, 2017 | 9.700 | 10.05 | 9.600 | 10.00 | 246,503 | +0.30(+3.09%) |
Feb 07, 2017 | 10.00 | 10.90 | 9.550 | 9.700 | 680,426 | +0.50(+5.43%) |
Feb 06, 2017 | 9.250 | 9.400 | 9.050 | 9.200 | 294,678 | -0.10(-1.08%) |
Feb 03, 2017 | 9.050 | 9.300 | 8.950 | 9.300 | 156,184 | +0.30(+3.33%) |
Feb 02, 2017 | 8.750 | 9.050 | 8.700 | 9.000 | 77,073 | +0.30(+3.45%) |
Feb 01, 2017 | 8.800 | 9.050 | 8.600 | 8.700 | 114,131 | -0.10(-1.14%) |
Jan 31, 2017 | 8.850 | 8.950 | 8.600 | 8.800 | 897,033 | -0.10(-1.12%) |
Jan 30, 2017 | 8.600 | 8.950 | 8.500 | 8.900 | 138,948 | +0.30(+3.49%) |
Jan 27, 2017 | 8.500 | 8.650 | 8.450 | 8.600 | 76,005 | +0.15(+1.78%) |
Jan 26, 2017 | 8.750 | 8.846 | 8.450 | 8.450 | 118,502 | -0.30(-3.43%) |
Jan 25, 2017 | 8.800 | 8.850 | 8.600 | 8.750 | 57,922 | +0.05(+0.57%) |
Jan 24, 2017 | 8.700 | 8.750 | 8.500 | 8.700 | 57,654 | +0.05(+0.58%) |
Jan 23, 2017 | 8.750 | 8.850 | 8.450 | 8.650 | 105,651 | -0.05(-0.57%) |
Jan 20, 2017 | 8.700 | 8.850 | 8.650 | 8.700 | 153,871 | +0.00(+0.00%) |
Jan 19, 2017 | 9.000 | 9.000 | 8.625 | 8.700 | 114,063 | -0.30(-3.33%) |
Jan 18, 2017 | 9.050 | 9.100 | 8.900 | 9.000 | 112,065 | +0.05(+0.56%) |
Jan 17, 2017 | 9.050 | 9.100 | 8.950 | 8.950 | 130,572 | -0.10(-1.10%) |
Jan 13, 2017 | 9.050 | 9.050 | 9.050 | 0 | +0.05(+0.56%) | |
Jan 12, 2017 | 9.050 | 9.100 | 8.725 | 9.000 | 105,594 | +0.00(+0.00%) |
Jan 11, 2017 | 9.000 | 9.050 | 8.950 | 9.000 | 53,467 | +0.05(+0.56%) |
Jan 10, 2017 | 8.800 | 9.050 | 8.800 | 8.950 | 256,628 | +0.20(+2.29%) |
Jan 09, 2017 | 8.800 | 8.850 | 8.700 | 8.750 | 84,900 | +0.00(+0.00%) |
Jan 06, 2017 | 8.900 | 8.900 | 8.750 | 8.750 | 77,150 | -0.05(-0.57%) |
Jan 05, 2017 | 9.050 | 9.050 | 8.750 | 8.800 | 57,611 | -0.25(-2.76%) |
Jan 04, 2017 | 8.850 | 9.050 | 8.750 | 9.050 | 81,907 | +0.30(+3.43%) |
Jan 03, 2017 | 8.950 | 8.950 | 8.650 | 8.750 | 125,404 | -0.10(-1.13%) |
Dec 30, 2016 | 8.850 | 8.850 | 8.850 | 0 | +0.05(+0.57%) | |
Dec 29, 2016 | 8.550 | 8.900 | 8.500 | 8.800 | 62,237 | +0.30(+3.53%) |
Dec 28, 2016 | 8.750 | 8.750 | 8.450 | 8.500 | 105,760 | -0.20(-2.30%) |
Dec 27, 2016 | 8.500 | 8.850 | 8.450 | 8.700 | 42,892 | +0.15(+1.75%) |
Dec 23, 2016 | 8.550 | 8.550 | 8.550 | 0 | +0.20(+2.40%) | |
Dec 22, 2016 | 8.650 | 8.700 | 8.300 | 8.350 | 51,814 | -0.35(-4.02%) |
Dec 21, 2016 | 8.800 | 8.950 | 8.600 | 8.700 | 147,829 | -0.15(-1.69%) |
Dec 20, 2016 | 8.600 | 8.850 | 8.600 | 8.850 | 114,068 | +0.20(+2.31%) |
Dec 19, 2016 | 8.750 | 8.850 | 8.600 | 8.650 | 155,496 | -0.10(-1.14%) |
Dec 16, 2016 | 8.550 | 8.800 | 8.400 | 8.750 | 442,023 | +0.30(+3.55%) |
Dec 15, 2016 | 8.150 | 8.550 | 8.150 | 8.450 | 230,182 | +0.30(+3.68%) |
Dec 14, 2016 | 8.400 | 8.500 | 8.100 | 8.150 | 283,593 | -0.25(-2.98%) |
Dec 13, 2016 | 8.700 | 8.800 | 7.900 | 8.400 | 732,725 | -0.75(-8.20%) |
Dec 12, 2016 | 9.600 | 9.800 | 9.000 | 9.150 | 110,835 | -0.45(-4.69%) |
Dec 09, 2016 | 9.150 | 9.650 | 9.150 | 9.600 | 145,946 | +0.40(+4.35%) |
Dec 08, 2016 | 8.950 | 9.200 | 8.950 | 9.200 | 110,433 | +0.20(+2.22%) |
Dec 07, 2016 | 9.000 | 9.100 | 8.800 | 9.000 | 60,371 | +0.00(+0.00%) |
Dec 06, 2016 | 8.850 | 9.050 | 8.700 | 9.000 | 81,382 | +0.20(+2.27%) |
Dec 05, 2016 | 8.700 | 8.900 | 8.650 | 8.800 | 157,141 | +0.15(+1.73%) |
Dec 02, 2016 | 8.700 | 8.825 | 8.550 | 8.650 | 132,956 | +0.00(+0.00%) |
Dec 01, 2016 | 9.000 | 9.250 | 8.650 | 8.650 | 202,688 | -0.30(-3.35%) |
Nov 30, 2016 | 9.100 | 9.100 | 8.750 | 8.950 | 223,060 | -0.05(-0.56%) |
Nov 29, 2016 | 8.950 | 9.150 | 8.850 | 9.000 | 88,433 | +0.00(+0.00%) |
Nov 28, 2016 | 8.850 | 9.050 | 8.750 | 9.000 | 98,721 | +0.20(+2.27%) |
Nov 25, 2016 | 8.800 | 8.800 | 8.614 | 8.800 | 29,381 | -0.05(-0.56%) |
Nov 23, 2016 | 8.850 | 8.850 | 8.850 | 0 | +0.05(+0.57%) | |
Nov 22, 2016 | 8.350 | 8.850 | 8.350 | 8.800 | 140,866 | +0.50(+6.02%) |
Nov 21, 2016 | 8.800 | 9.050 | 8.300 | 8.300 | 104,520 | -0.60(-6.74%) |
Nov 18, 2016 | 8.600 | 8.900 | 8.250 | 8.900 | 98,786 | +0.35(+4.09%) |
Nov 17, 2016 | 8.650 | 8.700 | 8.350 | 8.550 | 121,650 | -0.15(-1.72%) |
Nov 16, 2016 | 8.600 | 8.750 | 8.400 | 8.700 | 162,049 | +0.00(+0.00%) |
Nov 15, 2016 | 8.550 | 8.750 | 8.450 | 8.700 | 188,335 | +0.30(+3.57%) |
Nov 14, 2016 | 8.550 | 8.550 | 8.000 | 8.400 | 179,935 | -0.05(-0.59%) |
Nov 11, 2016 | 8.050 | 8.450 | 7.800 | 8.450 | 335,332 | +1.00(+13.42%) |
Nov 10, 2016 | 7.500 | 7.600 | 6.975 | 7.450 | 805,943 | +0.10(+1.36%) |
Nov 09, 2016 | 7.750 | 7.750 | 7.300 | 7.350 | 543,371 | -0.35(-4.55%) |
Nov 08, 2016 | 7.450 | 7.900 | 7.250 | 7.700 | 756,604 | -2.40(-23.76%) |
Nov 07, 2016 | 10.15 | 10.35 | 9.950 | 10.10 | 245,421 | +0.15(+1.51%) |
Nov 04, 2016 | 9.950 | 10.10 | 9.950 | 9.950 | 106,685 | -0.10(-1.00%) |
Nov 03, 2016 | 10.00 | 10.20 | 9.950 | 10.05 | 201,256 | +0.10(+1.01%) |
Nov 02, 2016 | 9.900 | 10.05 | 9.700 | 9.950 | 65,856 | +0.00(+0.00%) |