Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.690 | 8.690 | 8.460 | 8.540 | 2,329,185 | -0.09(-1.04%) |
Nov 29, 2017 | 8.680 | 8.720 | 8.400 | 8.630 | 3,156,482 | -0.09(-1.03%) |
Nov 28, 2017 | 8.630 | 8.770 | 8.617 | 8.720 | 2,495,258 | +0.09(+1.04%) |
Nov 27, 2017 | 8.530 | 8.740 | 8.370 | 8.630 | 3,079,717 | +0.05(+0.58%) |
Nov 24, 2017 | 8.610 | 8.670 | 8.500 | 8.580 | 1,440,685 | +0.00(+0.00%) |
Nov 22, 2017 | 8.740 | 8.780 | 8.570 | 8.580 | 3,691,073 | -0.03(-0.35%) |
Nov 21, 2017 | 8.450 | 8.678 | 8.400 | 8.610 | 3,137,257 | +0.22(+2.62%) |
Nov 20, 2017 | 8.310 | 8.500 | 8.310 | 8.390 | 3,179,644 | +0.10(+1.21%) |
Nov 17, 2017 | 8.300 | 8.460 | 8.260 | 8.290 | 3,018,708 | +0.02(+0.24%) |
Nov 16, 2017 | 8.140 | 8.330 | 8.140 | 8.270 | 2,537,516 | +0.11(+1.35%) |
Nov 15, 2017 | 8.040 | 8.230 | 7.960 | 8.160 | 3,323,917 | -0.05(-0.61%) |
Nov 14, 2017 | 8.380 | 8.470 | 8.130 | 8.210 | 4,078,683 | -0.17(-2.03%) |
Nov 13, 2017 | 8.540 | 8.660 | 8.350 | 8.380 | 3,654,052 | -0.13(-1.53%) |
Nov 10, 2017 | 8.410 | 8.650 | 8.360 | 8.510 | 4,172,406 | +0.16(+1.92%) |
Nov 09, 2017 | 8.700 | 8.720 | 8.320 | 8.350 | 4,669,822 | -0.38(-4.35%) |
Nov 08, 2017 | 8.770 | 8.830 | 8.610 | 8.730 | 4,237,379 | -0.12(-1.36%) |
Nov 07, 2017 | 9.000 | 9.000 | 8.810 | 8.850 | 4,095,465 | -0.06(-0.67%) |
Nov 06, 2017 | 9.210 | 9.220 | 8.790 | 8.910 | 8,964,107 | -0.22(-2.41%) |
Nov 03, 2017 | 9.430 | 9.600 | 9.100 | 9.130 | 7,997,088 | -0.45(-4.70%) |
Nov 02, 2017 | 9.570 | 9.639 | 9.000 | 9.580 | 11,715,422 | -1.09(-10.22%) |
Nov 01, 2017 | 10.47 | 10.67 | 10.29 | 10.67 | 9,824,606 | +0.24(+2.30%) |
Oct 31, 2017 | 10.68 | 10.70 | 10.22 | 10.43 | 6,391,850 | +0.09(+0.87%) |
Oct 30, 2017 | 10.08 | 10.50 | 10.05 | 10.34 | 7,301,271 | +0.34(+3.40%) |
Oct 27, 2017 | 10.07 | 10.07 | 9.760 | 10.00 | 4,675,924 | +0.14(+1.42%) |
Oct 26, 2017 | 9.650 | 10.03 | 9.640 | 9.860 | 7,459,131 | +0.24(+2.49%) |
Oct 25, 2017 | 9.710 | 9.860 | 9.460 | 9.620 | 6,837,954 | +0.22(+2.34%) |
Oct 24, 2017 | 9.410 | 9.510 | 9.370 | 9.400 | 2,870,612 | +0.00(+0.00%) |
Oct 23, 2017 | 9.440 | 9.540 | 9.310 | 9.400 | 4,252,090 | -0.08(-0.84%) |
Oct 20, 2017 | 9.310 | 9.530 | 9.240 | 9.480 | 4,450,273 | +0.27(+2.93%) |
Oct 19, 2017 | 9.490 | 9.540 | 9.170 | 9.210 | 4,488,552 | -0.26(-2.75%) |
Oct 18, 2017 | 9.680 | 9.850 | 9.460 | 9.470 | 10,129,653 | +0.24(+2.60%) |
Oct 17, 2017 | 9.100 | 9.400 | 9.050 | 9.230 | 8,549,867 | +0.15(+1.65%) |
Oct 16, 2017 | 9.590 | 9.600 | 9.030 | 9.080 | 10,704,004 | -0.48(-5.02%) |
Oct 13, 2017 | 9.620 | 9.740 | 9.535 | 9.560 | 4,044,047 | -0.02(-0.21%) |
Oct 12, 2017 | 9.590 | 9.690 | 9.470 | 9.580 | 4,236,971 | -0.05(-0.52%) |
Oct 11, 2017 | 9.710 | 9.790 | 9.420 | 9.630 | 5,903,396 | -0.12(-1.23%) |
Oct 10, 2017 | 9.840 | 9.950 | 9.705 | 9.750 | 4,432,220 | -0.06(-0.61%) |
Oct 09, 2017 | 9.950 | 10.18 | 9.710 | 9.810 | 6,707,849 | -0.07(-0.71%) |
Oct 06, 2017 | 9.760 | 10.18 | 9.750 | 9.880 | 10,384,664 | +0.21(+2.17%) |
Oct 05, 2017 | 10.59 | 10.64 | 9.610 | 9.670 | 13,503,151 | -0.72(-6.93%) |
Oct 04, 2017 | 11.06 | 11.41 | 10.16 | 10.39 | 12,570,006 | -0.70(-6.31%) |
Oct 03, 2017 | 11.11 | 11.23 | 10.99 | 11.09 | 3,064,172 | -0.03(-0.27%) |
Oct 02, 2017 | 10.82 | 11.25 | 10.70 | 11.12 | 5,197,557 | +0.11(+1.00%) |
Sep 29, 2017 | 11.48 | 11.57 | 10.96 | 11.01 | 8,016,117 | -0.47(-4.09%) |
Sep 28, 2017 | 11.79 | 11.80 | 11.29 | 11.48 | 8,123,993 | -0.21(-1.80%) |
Sep 27, 2017 | 11.27 | 11.69 | 7,732,063 | +0.18(+1.56%) | ||
Sep 26, 2017 | 11.28 | 11.87 | 11.25 | 11.51 | 9,038,190 | +0.33(+2.95%) |
Sep 25, 2017 | 10.91 | 11.40 | 10.88 | 11.18 | 9,285,104 | +0.43(+4.00%) |
Sep 22, 2017 | 10.98 | 11.16 | 10.54 | 10.75 | 5,603,930 | -0.19(-1.74%) |
Sep 21, 2017 | 10.90 | 11.47 | 10.88 | 10.94 | 8,362,803 | +0.28(+2.63%) |
Sep 20, 2017 | 10.92 | 11.03 | 10.61 | 10.66 | 4,193,275 | -0.31(-2.83%) |
Sep 19, 2017 | 11.17 | 11.27 | 10.87 | 10.97 | 4,780,535 | -0.15(-1.35%) |
Sep 18, 2017 | 11.63 | 11.72 | 11.05 | 11.12 | 6,437,296 | -0.40(-3.47%) |
Sep 15, 2017 | 11.20 | 11.69 | 11.00 | 11.52 | 7,228,973 | +0.29(+2.58%) |
Sep 14, 2017 | 11.36 | 11.60 | 11.06 | 11.23 | 7,961,168 | -0.18(-1.58%) |
Sep 13, 2017 | 10.72 | 11.61 | 10.68 | 11.41 | 10,084,463 | +0.52(+4.78%) |
Sep 12, 2017 | 11.09 | 11.29 | 10.60 | 10.89 | 8,557,659 | -0.03(-0.27%) |
Sep 11, 2017 | 10.36 | 11.37 | 10.31 | 10.92 | 17,261,672 | +0.66(+6.43%) |
Sep 08, 2017 | 10.10 | 10.40 | 9.830 | 10.26 | 9,736,038 | +0.26(+2.60%) |
Sep 07, 2017 | 10.01 | 10.89 | 9.830 | 10.00 | 32,809,848 | +1.10(+12.36%) |
Sep 06, 2017 | 8.960 | 9.040 | 8.770 | 8.900 | 2,882,511 | -0.03(-0.34%) |
Sep 05, 2017 | 8.910 | 9.050 | 8.790 | 8.930 | 2,609,125 | -0.07(-0.78%) |
Sep 01, 2017 | 9.180 | 9.450 | 8.990 | 9.000 | 3,390,220 | -0.21(-2.28%) |
Aug 31, 2017 | 9.110 | 9.220 | 9.100 | 9.210 | 1,968,887 | +0.10(+1.10%) |
Aug 30, 2017 | 9.150 | 9.190 | 9.050 | 9.110 | 1,716,980 | -0.04(-0.44%) |
Aug 29, 2017 | 9.120 | 9.240 | 9.060 | 9.150 | 1,751,902 | -0.11(-1.19%) |
Aug 28, 2017 | 9.130 | 9.290 | 8.900 | 9.260 | 2,471,048 | +0.13(+1.42%) |
Aug 25, 2017 | 9.430 | 9.440 | 9.130 | 9.130 | 3,102,979 | +0.00(+0.00%) |
Aug 24, 2017 | 9.250 | 9.310 | 9.060 | 9.130 | 2,001,288 | -0.08(-0.87%) |
Aug 23, 2017 | 8.990 | 9.280 | 8.910 | 9.210 | 2,642,043 | +0.15(+1.66%) |
Aug 22, 2017 | 8.800 | 9.100 | 8.670 | 9.060 | 4,052,116 | +0.30(+3.42%) |
Aug 21, 2017 | 9.030 | 9.120 | 8.710 | 8.760 | 3,783,624 | -0.29(-3.20%) |
Aug 18, 2017 | 9.340 | 9.360 | 9.030 | 9.050 | 4,398,963 | -0.27(-2.90%) |
Aug 17, 2017 | 9.430 | 9.610 | 9.300 | 9.320 | 3,145,657 | -0.09(-0.96%) |
Aug 16, 2017 | 9.900 | 9.930 | 9.290 | 9.410 | 6,266,733 | -0.47(-4.76%) |
Aug 15, 2017 | 10.02 | 10.48 | 9.879 | 9.880 | 7,029,961 | +0.14(+1.44%) |
Aug 14, 2017 | 9.900 | 9.950 | 9.580 | 9.740 | 3,924,488 | -0.14(-1.42%) |
Aug 11, 2017 | 9.790 | 9.980 | 9.610 | 9.880 | 4,592,811 | +0.10(+1.02%) |
Aug 10, 2017 | 10.17 | 10.42 | 9.750 | 9.780 | 5,069,399 | -0.38(-3.74%) |
Aug 09, 2017 | 10.35 | 10.40 | 9.951 | 10.16 | 6,149,364 | -0.36(-3.42%) |
Aug 08, 2017 | 10.11 | 10.85 | 10.09 | 10.52 | 9,428,436 | +0.36(+3.54%) |
Aug 07, 2017 | 9.800 | 10.37 | 9.510 | 10.16 | 13,172,808 | +0.31(+3.15%) |
Aug 04, 2017 | 9.540 | 10.38 | 9.310 | 9.850 | 28,773,540 | +1.59(+19.25%) |
Aug 03, 2017 | 8.050 | 8.380 | 8.050 | 8.260 | 6,251,219 | +0.23(+2.86%) |
Aug 02, 2017 | 8.060 | 8.160 | 7.980 | 8.030 | 1,591,471 | -0.05(-0.62%) |
Aug 01, 2017 | 8.300 | 8.330 | 7.960 | 8.080 | 3,276,326 | -0.16(-1.94%) |
Jul 31, 2017 | 8.310 | 8.390 | 8.130 | 8.240 | 2,217,472 | +0.14(+1.73%) |
Jul 28, 2017 | 8.010 | 8.130 | 7.960 | 8.100 | 1,684,379 | +0.04(+0.50%) |
Jul 27, 2017 | 8.210 | 8.230 | 7.920 | 8.060 | 1,775,657 | -0.12(-1.47%) |
Jul 26, 2017 | 8.100 | 8.260 | 8.059 | 8.180 | 1,667,121 | +0.09(+1.11%) |
Jul 25, 2017 | 8.020 | 8.180 | 7.960 | 8.090 | 2,416,259 | +0.06(+0.75%) |
Jul 24, 2017 | 7.960 | 8.050 | 7.880 | 8.030 | 1,871,405 | +0.07(+0.88%) |
Jul 21, 2017 | 8.040 | 8.070 | 7.910 | 7.960 | 1,778,315 | -0.05(-0.62%) |
Jul 20, 2017 | 8.280 | 8.005 | 8.010 | 2,081,366 | -0.06(-0.74%) | |
Jul 19, 2017 | 7.950 | 8.095 | 7.946 | 8.070 | 1,741,600 | +0.08(+1.00%) |
Jul 18, 2017 | 8.080 | 8.110 | 7.920 | 7.990 | 2,036,580 | -0.12(-1.48%) |
Jul 17, 2017 | 8.180 | 8.270 | 8.075 | 8.110 | 1,658,142 | -0.07(-0.86%) |
Jul 14, 2017 | 8.400 | 8.440 | 8.060 | 8.180 | 2,878,744 | -0.26(-3.08%) |
Jul 13, 2017 | 8.050 | 8.490 | 8.050 | 8.440 | 2,722,348 | +0.32(+3.94%) |
Jul 12, 2017 | 8.000 | 8.120 | 7.990 | 8.120 | 1,331,625 | +0.17(+2.14%) |
Jul 11, 2017 | 7.970 | 8.060 | 7.890 | 7.950 | 1,284,566 | -0.01(-0.13%) |
Jul 10, 2017 | 7.980 | 8.080 | 7.925 | 7.960 | 1,126,753 | -0.02(-0.25%) |
Jul 07, 2017 | 8.000 | 8.110 | 7.900 | 7.980 | 1,706,326 | -0.02(-0.25%) |
Jul 06, 2017 | 7.980 | 8.260 | 7.950 | 8.000 | 1,925,067 | -0.05(-0.62%) |
Jul 05, 2017 | 8.040 | 8.120 | 7.910 | 8.050 | 1,623,800 | -0.14(-1.71%) |
Jul 03, 2017 | 8.150 | 8.200 | 7.999 | 8.190 | 688,266 | +0.06(+0.74%) |
Jun 30, 2017 | 8.260 | 8.310 | 8.090 | 8.130 | 1,789,648 | -0.15(-1.81%) |
Jun 29, 2017 | 8.230 | 8.330 | 8.150 | 8.280 | 1,317,509 | +0.03(+0.36%) |
Jun 28, 2017 | 8.150 | 8.370 | 8.120 | 8.250 | 1,494,710 | +0.11(+1.35%) |
Jun 27, 2017 | 8.150 | 8.460 | 8.120 | 8.140 | 2,614,521 | -0.05(-0.61%) |
Jun 26, 2017 | 7.760 | 8.350 | 7.750 | 8.190 | 3,515,137 | +0.37(+4.73%) |
Jun 23, 2017 | 7.730 | 7.860 | 7.680 | 7.820 | 4,992,853 | +0.08(+1.03%) |
Jun 22, 2017 | 7.630 | 7.830 | 7.620 | 7.740 | 1,518,125 | +0.04(+0.52%) |
Jun 21, 2017 | 7.880 | 7.880 | 7.600 | 7.700 | 1,936,200 | -0.10(-1.28%) |
Jun 20, 2017 | 7.860 | 7.990 | 7.710 | 7.800 | 3,049,415 | -0.04(-0.51%) |
Jun 19, 2017 | 7.770 | 7.891 | 7.620 | 7.840 | 2,710,560 | +0.07(+0.90%) |
Jun 16, 2017 | 8.040 | 8.060 | 7.570 | 7.770 | 4,628,504 | -0.30(-3.72%) |
Jun 15, 2017 | 8.220 | 8.305 | 8.070 | 8.070 | 1,547,497 | -0.27(-3.24%) |
Jun 14, 2017 | 8.460 | 8.470 | 8.300 | 8.340 | 1,509,402 | -0.09(-1.07%) |
Jun 13, 2017 | 8.530 | 8.570 | 8.430 | 8.430 | 1,181,428 | -0.10(-1.17%) |
Jun 12, 2017 | 8.310 | 8.550 | 8.300 | 8.530 | 1,504,979 | +0.16(+1.91%) |
Jun 09, 2017 | 8.520 | 8.660 | 8.330 | 8.370 | 1,785,354 | -0.16(-1.88%) |
Jun 08, 2017 | 8.440 | 8.590 | 8.400 | 8.530 | 976,368 | +0.10(+1.19%) |
Jun 07, 2017 | 8.530 | 8.650 | 8.420 | 8.430 | 1,363,239 | -0.06(-0.71%) |
Jun 06, 2017 | 8.500 | 8.620 | 8.375 | 8.490 | 1,547,551 | -0.08(-0.93%) |
Jun 05, 2017 | 8.400 | 8.590 | 8.280 | 8.570 | 1,389,519 | +0.16(+1.90%) |
Jun 02, 2017 | 8.350 | 8.480 | 8.320 | 8.410 | 973,626 | -0.01(-0.12%) |
Jun 01, 2017 | 8.220 | 8.550 | 8.201 | 8.420 | 1,921,261 | +0.20(+2.43%) |
May 31, 2017 | 8.290 | 8.320 | 8.020 | 8.220 | 2,563,280 | -0.08(-0.96%) |
May 30, 2017 | 8.350 | 8.380 | 8.230 | 8.300 | 1,703,397 | -0.10(-1.19%) |
May 26, 2017 | 8.470 | 8.483 | 8.320 | 8.400 | 1,161,830 | -0.07(-0.83%) |
May 25, 2017 | 8.550 | 8.620 | 8.410 | 8.470 | 1,644,007 | -0.07(-0.82%) |
May 24, 2017 | 8.620 | 8.650 | 8.500 | 8.540 | 1,907,832 | -0.09(-1.04%) |
May 23, 2017 | 8.840 | 8.870 | 8.520 | 8.630 | 3,508,350 | -0.23(-2.60%) |
May 22, 2017 | 8.530 | 9.180 | 8.490 | 8.860 | 5,430,922 | +0.34(+3.99%) |
May 19, 2017 | 8.260 | 8.575 | 8.260 | 8.520 | 2,297,260 | +0.27(+3.27%) |
May 18, 2017 | 8.300 | 8.360 | 8.210 | 8.250 | 1,932,336 | -0.14(-1.67%) |
May 17, 2017 | 8.600 | 8.600 | 8.370 | 8.390 | 2,313,884 | -0.29(-3.34%) |
May 16, 2017 | 8.640 | 8.730 | 8.590 | 8.680 | 1,580,094 | +0.04(+0.46%) |
May 15, 2017 | 8.570 | 8.800 | 8.547 | 8.640 | 2,037,027 | +0.10(+1.17%) |
May 12, 2017 | 8.620 | 8.690 | 8.530 | 8.540 | 1,812,037 | -0.08(-0.93%) |
May 11, 2017 | 8.540 | 8.640 | 8.370 | 8.620 | 2,361,918 | +0.09(+1.06%) |
May 10, 2017 | 8.310 | 8.640 | 8.310 | 8.530 | 2,526,872 | +0.22(+2.65%) |
May 09, 2017 | 8.410 | 8.450 | 8.280 | 8.310 | 1,825,008 | -0.10(-1.19%) |
May 08, 2017 | 8.570 | 8.570 | 8.310 | 8.410 | 1,797,316 | -0.01(-0.12%) |
May 05, 2017 | 8.250 | 8.519 | 8.210 | 8.420 | 2,669,083 | +0.16(+1.94%) |
May 04, 2017 | 8.420 | 8.438 | 8.120 | 8.260 | 4,308,913 | -0.14(-1.67%) |
May 03, 2017 | 8.610 | 8.670 | 8.390 | 8.400 | 2,558,263 | -0.28(-3.23%) |
May 02, 2017 | 8.520 | 8.790 | 8.460 | 8.680 | 3,795,398 | +0.16(+1.88%) |
May 01, 2017 | 8.240 | 8.630 | 8.230 | 8.520 | 5,031,148 | +0.27(+3.27%) |
Apr 28, 2017 | 8.990 | 9.000 | 8.200 | 8.250 | 10,542,921 | -0.69(-7.72%) |
Apr 27, 2017 | 9.330 | 9.360 | 8.910 | 8.940 | 7,872,500 | -0.20(-2.19%) |
Apr 26, 2017 | 9.210 | 9.400 | 9.100 | 9.140 | 3,375,745 | -0.04(-0.44%) |
Apr 25, 2017 | 9.215 | 9.010 | 9.180 | 2,488,217 | +0.17(+1.89%) | |
Apr 24, 2017 | 8.930 | 9.085 | 8.710 | 9.010 | 2,719,445 | +0.14(+1.58%) |
Apr 21, 2017 | 8.990 | 9.010 | 8.830 | 8.870 | 1,943,751 | -0.10(-1.11%) |
Apr 20, 2017 | 8.930 | 9.080 | 8.920 | 8.970 | 2,371,365 | +0.09(+1.01%) |
Apr 19, 2017 | 8.740 | 8.980 | 8.720 | 8.880 | 2,078,573 | +0.13(+1.49%) |
Apr 18, 2017 | 8.660 | 8.780 | 8.610 | 8.750 | 1,384,784 | +0.00(+0.00%) |
Apr 17, 2017 | 8.630 | 8.750 | 8.560 | 8.750 | 1,215,660 | +0.12(+1.39%) |
Apr 13, 2017 | 8.600 | 8.800 | 8.570 | 8.630 | 1,284,464 | -0.06(-0.69%) |
Apr 12, 2017 | 9.010 | 9.050 | 8.650 | 8.690 | 2,580,757 | -0.26(-2.91%) |
Apr 11, 2017 | 8.750 | 9.310 | 8.730 | 8.950 | 6,494,126 | +0.26(+2.99%) |
Apr 10, 2017 | 8.550 | 8.740 | 8.520 | 8.690 | 1,583,363 | +0.14(+1.64%) |
Apr 07, 2017 | 8.460 | 8.750 | 8.460 | 8.550 | 1,870,382 | +0.04(+0.47%) |
Apr 06, 2017 | 8.380 | 8.660 | 8.340 | 8.510 | 2,841,304 | +0.08(+0.95%) |
Apr 05, 2017 | 8.450 | 8.640 | 8.380 | 8.430 | 1,981,302 | +0.00(+0.00%) |
Apr 04, 2017 | 8.540 | 8.620 | 8.380 | 8.430 | 1,880,117 | -0.18(-2.09%) |
Apr 03, 2017 | 8.680 | 8.750 | 8.570 | 8.610 | 1,922,954 | -0.09(-1.03%) |
Mar 31, 2017 | 8.600 | 8.760 | 8.580 | 8.700 | 1,975,879 | +0.04(+0.46%) |
Mar 30, 2017 | 8.760 | 8.800 | 8.520 | 8.660 | 1,968,605 | -0.07(-0.80%) |
Mar 29, 2017 | 8.570 | 8.850 | 8.570 | 8.730 | 2,997,432 | +0.16(+1.87%) |
Mar 28, 2017 | 8.440 | 8.580 | 8.340 | 8.570 | 2,080,644 | +0.14(+1.66%) |
Mar 27, 2017 | 8.300 | 8.630 | 8.220 | 8.430 | 2,915,407 | +0.13(+1.57%) |
Mar 24, 2017 | 8.430 | 8.430 | 8.260 | 8.300 | 1,620,213 | -0.06(-0.72%) |
Mar 23, 2017 | 8.300 | 8.471 | 8.300 | 8.360 | 1,610,185 | +0.03(+0.36%) |
Mar 22, 2017 | 8.340 | 8.380 | 8.160 | 8.330 | 2,059,255 | -0.07(-0.83%) |
Mar 21, 2017 | 8.660 | 8.700 | 8.270 | 8.400 | 3,511,976 | -0.26(-3.00%) |
Mar 20, 2017 | 8.530 | 8.730 | 8.400 | 8.660 | 3,893,582 | +0.09(+1.05%) |
Mar 17, 2017 | 8.510 | 8.580 | 8.260 | 8.570 | 6,284,038 | +0.06(+0.71%) |
Mar 16, 2017 | 8.220 | 8.640 | 8.050 | 8.510 | 20,002,574 | +1.16(+15.78%) |
Mar 15, 2017 | 7.240 | 7.370 | 7.145 | 7.350 | 3,837,359 | +0.11(+1.52%) |
Mar 14, 2017 | 7.540 | 7.570 | 7.160 | 7.240 | 5,481,725 | -0.33(-4.36%) |
Mar 13, 2017 | 7.970 | 7.980 | 7.525 | 7.570 | 5,351,977 | -0.40(-5.02%) |
Mar 10, 2017 | 8.000 | 8.115 | 7.960 | 7.970 | 2,464,886 | +0.01(+0.13%) |
Mar 09, 2017 | 7.940 | 8.065 | 7.940 | 7.960 | 2,551,458 | -0.02(-0.25%) |
Mar 08, 2017 | 7.950 | 8.120 | 7.950 | 7.980 | 2,680,564 | +0.05(+0.63%) |
Mar 07, 2017 | 8.160 | 8.340 | 7.910 | 7.930 | 3,695,775 | -0.21(-2.58%) |
Mar 06, 2017 | 8.560 | 8.725 | 7.950 | 8.140 | 9,918,702 | -0.70(-7.92%) |
Mar 03, 2017 | 9.150 | 9.230 | 8.770 | 8.840 | 3,859,453 | -0.43(-4.64%) |
Mar 02, 2017 | 9.320 | 9.560 | 9.260 | 9.270 | 1,798,048 | -0.15(-1.59%) |
Mar 01, 2017 | 9.360 | 9.465 | 9.290 | 9.420 | 2,592,234 | +0.02(+0.21%) |
Feb 28, 2017 | 9.550 | 9.600 | 9.380 | 9.400 | 1,910,049 | -0.26(-2.69%) |
Feb 27, 2017 | 9.320 | 9.740 | 9.320 | 9.660 | 2,900,168 | +0.23(+2.44%) |
Feb 24, 2017 | 9.510 | 9.570 | 9.320 | 9.430 | 2,983,547 | -0.14(-1.46%) |
Feb 23, 2017 | 9.600 | 9.750 | 9.510 | 9.570 | 2,116,320 | +0.06(+0.63%) |
Feb 22, 2017 | 9.400 | 9.600 | 9.350 | 9.510 | 1,748,812 | +0.05(+0.53%) |
Feb 21, 2017 | 9.310 | 9.590 | 9.270 | 9.460 | 2,929,237 | +0.21(+2.27%) |
Feb 17, 2017 | 9.250 | 9.250 | 9.250 | 0 | -0.08(-0.86%) | |
Feb 16, 2017 | 9.400 | 9.440 | 9.220 | 9.330 | 2,619,935 | -0.11(-1.17%) |
Feb 15, 2017 | 9.490 | 9.490 | 9.200 | 9.440 | 3,145,094 | +0.27(+2.94%) |
Feb 14, 2017 | 9.080 | 9.260 | 9.030 | 9.170 | 3,223,183 | +0.12(+1.33%) |
Feb 13, 2017 | 8.980 | 9.090 | 8.930 | 9.050 | 3,054,071 | +0.15(+1.69%) |
Feb 10, 2017 | 8.830 | 8.900 | 8.620 | 8.900 | 3,300,076 | +0.16(+1.83%) |
Feb 09, 2017 | 8.960 | 8.980 | 8.720 | 8.740 | 3,656,364 | -0.10(-1.13%) |
Feb 08, 2017 | 9.390 | 8.800 | 8.840 | 7,528,614 | -0.50(-5.35%) | |
Feb 07, 2017 | 9.510 | 9.650 | 9.330 | 9.340 | 4,697,598 | -0.17(-1.79%) |
Feb 06, 2017 | 9.550 | 9.800 | 9.500 | 9.510 | 4,908,559 | -0.07(-0.73%) |
Feb 03, 2017 | 9.680 | 9.850 | 9.400 | 9.580 | 15,208,856 | -1.39(-12.67%) |
Feb 02, 2017 | 10.75 | 11.10 | 10.59 | 10.97 | 8,370,462 | +0.40(+3.78%) |
Feb 01, 2017 | 10.77 | 10.95 | 10.50 | 10.57 | 4,346,913 | -0.18(-1.67%) |
Jan 31, 2017 | 10.70 | 10.75 | 10.37 | 10.75 | 5,411,340 | -0.05(-0.46%) |
Jan 30, 2017 | 9.980 | 10.88 | 9.850 | 10.80 | 6,634,990 | +0.73(+7.25%) |
Jan 27, 2017 | 10.02 | 10.15 | 9.950 | 10.07 | 1,759,226 | +0.04(+0.40%) |
Jan 26, 2017 | 10.03 | 10.19 | 9.960 | 10.03 | 2,609,834 | +0.03(+0.30%) |
Jan 25, 2017 | 10.16 | 10.26 | 9.830 | 10.00 | 3,796,945 | -0.13(-1.28%) |
Jan 24, 2017 | 9.870 | 10.44 | 9.810 | 10.13 | 10,512,922 | +0.73(+7.77%) |
Jan 23, 2017 | 9.420 | 9.470 | 9.200 | 9.400 | 3,264,035 | -0.11(-1.16%) |
Jan 20, 2017 | 9.200 | 9.550 | 9.190 | 9.510 | 4,287,323 | +0.34(+3.71%) |
Jan 19, 2017 | 9.170 | 9.340 | 9.120 | 9.170 | 2,147,278 | -0.05(-0.54%) |
Jan 18, 2017 | 9.410 | 9.470 | 9.120 | 9.220 | 2,310,384 | -0.20(-2.12%) |
Jan 17, 2017 | 9.290 | 9.540 | 9.200 | 9.420 | 2,977,707 | +0.15(+1.62%) |
Jan 13, 2017 | 9.270 | 9.270 | 9.270 | 0 | +0.12(+1.31%) | |
Jan 12, 2017 | 9.100 | 9.250 | 9.040 | 9.150 | 1,958,091 | +0.03(+0.33%) |
Jan 11, 2017 | 9.050 | 9.210 | 9.020 | 9.120 | 2,494,358 | +0.10(+1.11%) |
Jan 10, 2017 | 9.050 | 9.150 | 8.980 | 9.020 | 3,039,480 | -0.04(-0.44%) |
Jan 09, 2017 | 9.100 | 9.250 | 9.000 | 9.060 | 2,625,686 | -0.01(-0.11%) |
Jan 06, 2017 | 9.140 | 9.250 | 8.995 | 9.070 | 4,864,609 | -0.28(-2.99%) |
Jan 05, 2017 | 9.120 | 9.550 | 9.060 | 9.350 | 5,776,469 | +0.33(+3.66%) |
Jan 04, 2017 | 8.810 | 9.120 | 8.780 | 9.020 | 3,633,895 | +0.25(+2.85%) |
Jan 03, 2017 | 8.820 | 8.970 | 8.670 | 8.770 | 3,287,612 | +0.06(+0.69%) |
Dec 30, 2016 | 8.710 | 8.710 | 8.710 | 0 | -0.13(-1.47%) | |
Dec 29, 2016 | 8.900 | 8.970 | 8.710 | 8.840 | 3,441,627 | -0.11(-1.23%) |
Dec 28, 2016 | 9.020 | 9.190 | 8.850 | 8.950 | 3,239,152 | -0.14(-1.54%) |
Dec 27, 2016 | 9.120 | 9.280 | 9.020 | 9.090 | 3,009,381 | -0.10(-1.09%) |
Dec 23, 2016 | 9.190 | 9.190 | 9.190 | 0 | +0.18(+2.00%) | |
Dec 22, 2016 | 8.810 | 9.600 | 8.750 | 9.010 | 7,660,336 | +0.11(+1.24%) |
Dec 21, 2016 | 8.840 | 8.950 | 8.800 | 8.900 | 1,693,144 | +0.00(+0.00%) |
Dec 20, 2016 | 8.920 | 9.120 | 8.870 | 8.900 | 2,450,604 | -0.02(-0.22%) |
Dec 19, 2016 | 9.050 | 9.180 | 8.800 | 8.920 | 3,342,146 | -0.09(-1.00%) |
Dec 16, 2016 | 8.750 | 9.600 | 8.690 | 9.010 | 6,698,766 | +0.32(+3.68%) |
Dec 15, 2016 | 8.710 | 8.750 | 8.540 | 8.690 | 3,552,385 | -0.09(-1.03%) |
Dec 14, 2016 | 8.850 | 8.960 | 8.750 | 8.780 | 2,406,583 | -0.04(-0.45%) |
Dec 13, 2016 | 9.020 | 9.020 | 8.800 | 8.820 | 3,499,262 | +0.01(+0.11%) |
Dec 12, 2016 | 9.350 | 9.350 | 8.750 | 8.810 | 4,891,667 | -0.42(-4.55%) |
Dec 09, 2016 | 9.170 | 9.420 | 9.150 | 9.230 | 3,808,094 | +0.03(+0.33%) |
Dec 08, 2016 | 9.340 | 9.390 | 9.010 | 9.200 | 4,798,364 | -0.17(-1.81%) |
Dec 07, 2016 | 9.750 | 9.790 | 9.340 | 9.370 | 5,004,157 | -0.38(-3.90%) |
Dec 06, 2016 | 9.640 | 9.790 | 9.610 | 9.750 | 2,334,370 | +0.09(+0.93%) |
Dec 05, 2016 | 9.720 | 9.881 | 9.650 | 9.660 | 4,108,380 | -0.04(-0.41%) |
Dec 02, 2016 | 10.02 | 10.02 | 9.590 | 9.700 | 3,398,923 | -0.12(-1.22%) |