Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.880 | 7.880 | 7.400 | 7.440 | 97,322 | -0.40(-5.10%) |
Nov 29, 2017 | 8.280 | 8.360 | 7.600 | 7.840 | 106,670 | -0.36(-4.39%) |
Nov 28, 2017 | 8.440 | 8.600 | 8.040 | 8.200 | 76,850 | -0.20(-2.38%) |
Nov 27, 2017 | 8.000 | 8.640 | 8.000 | 8.400 | 117,128 | +0.40(+5.00%) |
Nov 24, 2017 | 7.720 | 8.060 | 7.680 | 8.000 | 75,679 | +0.32(+4.17%) |
Nov 22, 2017 | 7.520 | 7.920 | 7.400 | 7.680 | 60,961 | +0.24(+3.23%) |
Nov 21, 2017 | 7.320 | 8.120 | 7.200 | 7.440 | 470,433 | +0.08(+1.09%) |
Nov 20, 2017 | 7.400 | 7.464 | 7.240 | 7.360 | 113,035 | +0.00(+0.00%) |
Nov 17, 2017 | 7.320 | 7.640 | 7.320 | 7.360 | 40,944 | -0.04(-0.54%) |
Nov 16, 2017 | 7.440 | 7.600 | 7.320 | 7.400 | 33,375 | -0.04(-0.54%) |
Nov 15, 2017 | 7.360 | 7.680 | 7.200 | 7.440 | 36,029 | +0.08(+1.09%) |
Nov 14, 2017 | 7.360 | 7.520 | 7.200 | 7.360 | 54,959 | +0.00(+0.00%) |
Nov 13, 2017 | 7.320 | 7.440 | 7.200 | 7.360 | 37,972 | +0.04(+0.55%) |
Nov 10, 2017 | 7.200 | 7.385 | 7.200 | 7.320 | 50,629 | +0.08(+1.10%) |
Nov 09, 2017 | 7.280 | 7.560 | 7.200 | 7.240 | 55,658 | -0.04(-0.55%) |
Nov 08, 2017 | 7.560 | 7.800 | 7.280 | 7.280 | 147,495 | -0.24(-3.19%) |
Nov 07, 2017 | 7.560 | 7.720 | 7.400 | 7.520 | 97,677 | -0.04(-0.53%) |
Nov 06, 2017 | 7.560 | 7.880 | 7.360 | 7.560 | 123,696 | +0.12(+1.61%) |
Nov 03, 2017 | 7.360 | 7.720 | 7.351 | 7.440 | 78,257 | +0.16(+2.20%) |
Nov 02, 2017 | 7.240 | 7.360 | 7.000 | 7.280 | 60,089 | +0.12(+1.68%) |
Nov 01, 2017 | 7.200 | 8.016 | 7.120 | 7.160 | 118,176 | -0.08(-1.10%) |
Oct 31, 2017 | 8.040 | 8.160 | 7.160 | 7.240 | 167,514 | -0.48(-6.22%) |
Oct 30, 2017 | 7.840 | 8.160 | 7.640 | 7.720 | 107,260 | -0.24(-3.02%) |
Oct 27, 2017 | 7.360 | 8.080 | 7.360 | 7.960 | 150,076 | +0.64(+8.74%) |
Oct 26, 2017 | 7.480 | 7.760 | 7.280 | 7.320 | 138,054 | -0.12(-1.61%) |
Oct 25, 2017 | 7.400 | 7.680 | 7.400 | 7.440 | 69,060 | +0.08(+1.09%) |
Oct 24, 2017 | 7.600 | 7.760 | 7.240 | 7.360 | 114,196 | -0.16(-2.13%) |
Oct 23, 2017 | 7.360 | 7.840 | 7.240 | 7.520 | 166,018 | +0.16(+2.17%) |
Oct 20, 2017 | 7.160 | 7.520 | 7.042 | 7.360 | 61,742 | +0.20(+2.79%) |
Oct 19, 2017 | 7.320 | 7.400 | 6.920 | 7.160 | 152,938 | -0.12(-1.65%) |
Oct 18, 2017 | 7.480 | 7.600 | 7.160 | 7.280 | 134,332 | -0.24(-3.19%) |
Oct 17, 2017 | 7.600 | 7.840 | 7.280 | 7.520 | 123,033 | -0.12(-1.57%) |
Oct 16, 2017 | 7.760 | 7.800 | 7.480 | 7.640 | 67,143 | -0.08(-1.04%) |
Oct 13, 2017 | 7.680 | 7.860 | 6.920 | 7.720 | 301,318 | -0.04(-0.52%) |
Oct 12, 2017 | 8.200 | 8.200 | 7.600 | 7.760 | 193,524 | -0.28(-3.48%) |
Oct 11, 2017 | 7.320 | 8.167 | 7.200 | 8.040 | 539,491 | +0.64(+8.65%) |
Oct 10, 2017 | 7.720 | 7.720 | 7.280 | 7.400 | 163,103 | -0.32(-4.15%) |
Oct 09, 2017 | 7.960 | 8.000 | 7.520 | 7.720 | 207,809 | -0.20(-2.53%) |
Oct 06, 2017 | 8.120 | 8.200 | 7.480 | 7.920 | 326,756 | -0.08(-1.00%) |
Oct 05, 2017 | 8.040 | 8.200 | 7.520 | 8.000 | 339,506 | +0.28(+3.63%) |
Oct 04, 2017 | 9.240 | 9.600 | 7.360 | 7.720 | 2,014,187 | -4.52(-36.93%) |
Oct 03, 2017 | 12.48 | 12.60 | 11.92 | 12.24 | 67,577 | -0.08(-0.65%) |
Oct 02, 2017 | 12.44 | 12.81 | 11.88 | 12.32 | 97,363 | -0.24(-1.91%) |
Sep 29, 2017 | 13.32 | 13.46 | 12.44 | 12.56 | 78,122 | -0.68(-5.14%) |
Sep 28, 2017 | 13.32 | 13.56 | 13.08 | 13.24 | 18,610 | -0.04(-0.30%) |
Sep 27, 2017 | 13.36 | 13.71 | 13.04 | 13.28 | 29,225 | +0.04(+0.30%) |
Sep 26, 2017 | 13.60 | 13.64 | 13.00 | 13.24 | 62,319 | -0.32(-2.36%) |
Sep 25, 2017 | 13.88 | 14.00 | 13.32 | 13.56 | 67,408 | -0.44(-3.14%) |
Sep 22, 2017 | 13.96 | 14.52 | 13.76 | 14.00 | 70,387 | +0.28(+2.04%) |
Sep 21, 2017 | 13.44 | 14.04 | 13.28 | 13.72 | 27,040 | +0.20(+1.48%) |
Sep 20, 2017 | 13.60 | 13.74 | 13.20 | 13.52 | 41,381 | -0.16(-1.17%) |
Sep 19, 2017 | 14.28 | 14.56 | 13.00 | 13.68 | 184,147 | -0.56(-3.93%) |
Sep 18, 2017 | 14.00 | 14.60 | 14.00 | 14.24 | 178,888 | +0.04(+0.28%) |
Sep 15, 2017 | 13.28 | 14.40 | 13.24 | 14.20 | 367,075 | +0.88(+6.61%) |
Sep 14, 2017 | 12.52 | 13.56 | 12.48 | 13.32 | 90,896 | +0.88(+7.07%) |
Sep 13, 2017 | 12.52 | 12.80 | 12.36 | 12.44 | 76,151 | +0.04(+0.32%) |
Sep 12, 2017 | 12.64 | 13.00 | 12.36 | 12.40 | 79,518 | -0.32(-2.52%) |
Sep 11, 2017 | 13.00 | 13.40 | 12.52 | 12.72 | 62,890 | +0.16(+1.27%) |
Sep 08, 2017 | 13.12 | 13.24 | 12.40 | 12.56 | 45,887 | -0.72(-5.42%) |
Sep 07, 2017 | 12.00 | 14.00 | 11.80 | 13.28 | 222,567 | +1.68(+14.48%) |
Sep 06, 2017 | 12.36 | 12.44 | 10.88 | 11.60 | 139,496 | -0.76(-6.15%) |
Sep 05, 2017 | 12.52 | 12.80 | 12.36 | 12.36 | 32,818 | -0.36(-2.83%) |
Sep 01, 2017 | 12.56 | 12.87 | 12.51 | 12.72 | 25,054 | +0.32(+2.58%) |
Aug 31, 2017 | 12.72 | 12.92 | 12.40 | 12.40 | 24,669 | -0.20(-1.59%) |
Aug 30, 2017 | 12.40 | 13.00 | 12.20 | 12.60 | 46,547 | +0.20(+1.61%) |
Aug 29, 2017 | 12.64 | 12.88 | 12.40 | 12.40 | 25,374 | -0.40(-3.13%) |
Aug 28, 2017 | 12.48 | 12.88 | 12.48 | 12.80 | 31,413 | +0.32(+2.56%) |
Aug 25, 2017 | 13.04 | 13.56 | 12.40 | 12.48 | 60,052 | -0.64(-4.88%) |
Aug 24, 2017 | 13.92 | 13.92 | 12.84 | 13.12 | 158,040 | -0.96(-6.82%) |
Aug 23, 2017 | 11.00 | 14.32 | 11.00 | 14.08 | 620,266 | +3.04(+27.54%) |
Aug 22, 2017 | 10.36 | 11.48 | 10.36 | 11.04 | 73,525 | +0.76(+7.39%) |
Aug 21, 2017 | 10.76 | 10.88 | 10.28 | 10.28 | 65,677 | -0.64(-5.86%) |
Aug 18, 2017 | 10.68 | 11.00 | 10.68 | 10.92 | 34,177 | +0.24(+2.25%) |
Aug 17, 2017 | 11.04 | 11.12 | 10.68 | 10.68 | 51,465 | -0.36(-3.26%) |
Aug 16, 2017 | 10.88 | 11.16 | 10.80 | 11.04 | 35,347 | +0.40(+3.76%) |
Aug 15, 2017 | 11.08 | 11.16 | 10.64 | 10.64 | 63,898 | -0.40(-3.62%) |
Aug 14, 2017 | 10.80 | 11.16 | 10.64 | 11.04 | 54,257 | +0.44(+4.15%) |
Aug 11, 2017 | 10.60 | 10.92 | 10.48 | 10.60 | 37,351 | -0.04(-0.38%) |
Aug 10, 2017 | 11.04 | 11.04 | 10.24 | 10.64 | 82,580 | -0.36(-3.27%) |
Aug 09, 2017 | 10.64 | 11.28 | 10.52 | 11.00 | 68,291 | +0.36(+3.38%) |
Aug 08, 2017 | 10.60 | 10.76 | 10.20 | 10.64 | 98,628 | +0.00(+0.00%) |
Aug 07, 2017 | 11.16 | 11.20 | 10.48 | 10.64 | 79,006 | -0.52(-4.66%) |
Aug 04, 2017 | 11.00 | 11.56 | 10.84 | 11.16 | 75,019 | +0.04(+0.36%) |
Aug 03, 2017 | 11.40 | 11.64 | 10.88 | 11.12 | 221,123 | -0.36(-3.14%) |
Aug 02, 2017 | 12.60 | 12.60 | 11.48 | 11.48 | 144,758 | -0.56(-4.65%) |
Aug 01, 2017 | 12.68 | 13.00 | 11.56 | 12.04 | 455,133 | -2.68(-18.21%) |
Jul 31, 2017 | 14.60 | 14.80 | 14.08 | 14.72 | 103,274 | +0.28(+1.94%) |
Jul 28, 2017 | 14.32 | 14.52 | 14.08 | 14.44 | 21,392 | +0.12(+0.84%) |
Jul 27, 2017 | 14.76 | 14.92 | 14.00 | 14.32 | 34,570 | -0.44(-2.98%) |
Jul 26, 2017 | 14.68 | 15.28 | 14.44 | 14.76 | 50,918 | +0.08(+0.54%) |
Jul 25, 2017 | 14.24 | 14.72 | 13.80 | 14.68 | 43,351 | +0.44(+3.09%) |
Jul 24, 2017 | 14.60 | 14.92 | 13.88 | 14.24 | 65,832 | -0.40(-2.73%) |
Jul 21, 2017 | 15.32 | 15.32 | 14.56 | 14.64 | 50,766 | -0.76(-4.94%) |
Jul 20, 2017 | 15.64 | 14.28 | 15.40 | 99,905 | +1.12(+7.84%) | |
Jul 19, 2017 | 14.32 | 14.84 | 13.80 | 14.28 | 50,495 | +0.00(+0.00%) |
Jul 18, 2017 | 15.20 | 15.52 | 14.24 | 14.28 | 100,124 | -0.92(-6.05%) |
Jul 17, 2017 | 14.84 | 15.44 | 14.24 | 15.20 | 132,114 | +0.24(+1.60%) |
Jul 14, 2017 | 13.80 | 15.80 | 13.74 | 14.96 | 218,789 | +1.24(+9.04%) |
Jul 13, 2017 | 13.52 | 14.32 | 13.29 | 13.72 | 70,883 | +0.20(+1.48%) |
Jul 12, 2017 | 13.00 | 14.20 | 12.96 | 13.52 | 93,281 | +0.56(+4.32%) |
Jul 11, 2017 | 12.96 | 13.04 | 12.64 | 12.96 | 42,941 | +0.16(+1.25%) |
Jul 10, 2017 | 13.00 | 13.20 | 12.20 | 12.80 | 77,969 | +0.08(+0.63%) |
Jul 07, 2017 | 12.64 | 13.18 | 12.64 | 12.72 | 89,988 | +0.04(+0.32%) |
Jul 06, 2017 | 13.12 | 13.24 | 12.56 | 12.68 | 89,528 | -0.56(-4.23%) |
Jul 05, 2017 | 12.24 | 13.44 | 12.20 | 13.24 | 144,124 | +0.68(+5.41%) |
Jul 03, 2017 | 13.00 | 13.00 | 12.08 | 12.56 | 184,870 | -0.68(-5.14%) |
Jun 30, 2017 | 14.28 | 14.28 | 12.48 | 13.24 | 218,788 | -1.00(-7.02%) |
Jun 29, 2017 | 14.76 | 14.76 | 13.96 | 14.24 | 105,938 | -0.52(-3.52%) |
Jun 28, 2017 | 14.76 | 14.96 | 14.00 | 14.76 | 212,707 | -0.04(-0.27%) |
Jun 27, 2017 | 15.88 | 15.96 | 14.24 | 14.80 | 244,417 | -1.16(-7.27%) |
Jun 26, 2017 | 16.60 | 16.75 | 15.68 | 15.96 | 89,572 | -0.80(-4.77%) |
Jun 23, 2017 | 16.72 | 16.96 | 16.52 | 16.76 | 50,871 | +0.16(+0.96%) |
Jun 22, 2017 | 16.40 | 17.00 | 16.08 | 16.60 | 186,090 | +0.20(+1.22%) |
Jun 21, 2017 | 15.80 | 16.48 | 15.68 | 16.40 | 111,138 | +0.68(+4.33%) |
Jun 20, 2017 | 15.88 | 15.88 | 15.40 | 15.72 | 92,188 | -0.20(-1.26%) |
Jun 19, 2017 | 16.00 | 16.20 | 15.80 | 15.92 | 53,987 | -0.04(-0.25%) |
Jun 16, 2017 | 16.16 | 16.31 | 15.80 | 15.96 | 79,781 | -0.20(-1.24%) |
Jun 15, 2017 | 16.04 | 16.54 | 16.00 | 16.16 | 56,899 | -0.24(-1.46%) |
Jun 14, 2017 | 16.00 | 17.20 | 15.84 | 16.40 | 607,980 | +0.20(+1.23%) |
Jun 13, 2017 | 16.20 | 16.64 | 15.74 | 16.20 | 74,341 | +0.00(+0.00%) |
Jun 12, 2017 | 15.88 | 16.32 | 15.60 | 16.20 | 121,346 | +0.04(+0.25%) |
Jun 09, 2017 | 16.60 | 17.40 | 15.20 | 16.16 | 261,129 | -0.68(-4.04%) |
Jun 08, 2017 | 17.16 | 17.16 | 16.20 | 16.84 | 84,687 | -0.32(-1.86%) |
Jun 07, 2017 | 16.84 | 17.52 | 16.84 | 17.16 | 77,541 | +0.40(+2.39%) |
Jun 06, 2017 | 17.40 | 17.80 | 15.20 | 16.76 | 327,703 | -0.84(-4.77%) |
Jun 05, 2017 | 17.52 | 17.92 | 17.52 | 17.60 | 83,079 | -0.08(-0.45%) |
Jun 02, 2017 | 18.04 | 18.08 | 17.56 | 17.68 | 86,721 | -0.40(-2.21%) |
Jun 01, 2017 | 18.00 | 18.20 | 17.68 | 18.08 | 137,103 | +0.20(+1.12%) |
May 31, 2017 | 18.52 | 18.62 | 17.21 | 17.88 | 164,486 | -0.68(-3.66%) |
May 30, 2017 | 18.20 | 19.00 | 18.00 | 18.56 | 410,509 | +0.32(+1.75%) |
May 26, 2017 | 17.60 | 18.24 | 17.20 | 18.24 | 324,273 | +0.76(+4.35%) |
May 25, 2017 | 16.60 | 17.76 | 16.40 | 17.48 | 303,744 | +0.92(+5.56%) |
May 24, 2017 | 16.60 | 16.60 | 16.32 | 16.56 | 73,024 | +0.08(+0.49%) |
May 23, 2017 | 16.20 | 16.72 | 16.12 | 16.48 | 209,095 | +0.20(+1.23%) |
May 22, 2017 | 16.00 | 16.71 | 15.98 | 16.28 | 219,963 | +0.28(+1.75%) |
May 19, 2017 | 15.60 | 16.40 | 15.20 | 16.00 | 107,310 | +0.56(+3.63%) |
May 18, 2017 | 15.48 | 15.76 | 15.24 | 15.44 | 37,343 | -0.16(-1.03%) |
May 17, 2017 | 16.20 | 16.20 | 15.32 | 15.60 | 100,739 | -0.60(-3.70%) |
May 16, 2017 | 15.60 | 16.56 | 15.36 | 16.20 | 173,149 | +0.64(+4.11%) |
May 15, 2017 | 15.72 | 15.78 | 15.36 | 15.56 | 55,297 | -0.04(-0.26%) |
May 12, 2017 | 15.64 | 15.72 | 15.20 | 15.60 | 48,403 | -0.08(-0.51%) |
May 11, 2017 | 15.96 | 15.96 | 15.40 | 15.68 | 72,314 | -0.28(-1.75%) |
May 10, 2017 | 16.44 | 16.48 | 15.70 | 15.96 | 134,382 | -0.28(-1.72%) |
May 09, 2017 | 15.04 | 16.92 | 14.96 | 16.24 | 557,503 | +1.20(+7.98%) |
May 08, 2017 | 15.72 | 15.76 | 14.75 | 15.04 | 69,782 | -0.40(-2.59%) |
May 05, 2017 | 15.20 | 15.48 | 14.92 | 15.44 | 124,549 | +0.20(+1.31%) |
May 04, 2017 | 15.44 | 15.64 | 14.72 | 15.24 | 146,909 | -0.24(-1.55%) |
May 03, 2017 | 14.08 | 15.68 | 13.60 | 15.48 | 408,808 | +1.32(+9.32%) |
May 02, 2017 | 13.96 | 14.32 | 13.52 | 14.16 | 265,806 | +0.48(+3.51%) |
May 01, 2017 | 13.96 | 13.96 | 13.12 | 13.68 | 84,113 | +0.08(+0.59%) |
Apr 28, 2017 | 14.00 | 14.12 | 13.28 | 13.60 | 127,621 | -0.24(-1.73%) |
Apr 27, 2017 | 13.64 | 14.12 | 13.44 | 13.84 | 113,313 | +0.32(+2.37%) |
Apr 26, 2017 | 13.08 | 13.60 | 12.88 | 13.52 | 51,123 | +0.36(+2.74%) |
Apr 25, 2017 | 13.36 | 13.64 | 13.04 | 13.16 | 79,036 | -0.24(-1.79%) |
Apr 24, 2017 | 13.20 | 13.88 | 13.20 | 13.40 | 69,671 | +0.04(+0.30%) |
Apr 21, 2017 | 12.76 | 13.60 | 12.47 | 13.36 | 145,213 | +0.76(+6.03%) |
Apr 20, 2017 | 12.44 | 12.80 | 12.40 | 12.60 | 38,109 | +0.20(+1.61%) |
Apr 19, 2017 | 11.96 | 12.44 | 11.88 | 12.40 | 23,560 | +0.36(+2.99%) |
Apr 18, 2017 | 12.32 | 12.32 | 11.64 | 12.04 | 54,508 | -0.40(-3.22%) |
Apr 17, 2017 | 12.64 | 12.73 | 12.28 | 12.44 | 26,798 | -0.20(-1.58%) |
Apr 13, 2017 | 12.76 | 12.92 | 12.44 | 12.64 | 45,004 | -0.24(-1.86%) |
Apr 12, 2017 | 12.40 | 12.92 | 12.20 | 12.88 | 130,555 | +0.00(+0.00%) |
Apr 11, 2017 | 10.92 | 13.16 | 10.60 | 12.88 | 623,412 | +1.92(+17.52%) |
Apr 10, 2017 | 11.04 | 11.12 | 10.88 | 10.96 | 22,074 | +0.00(+0.00%) |
Apr 07, 2017 | 11.04 | 11.12 | 10.92 | 10.96 | 12,792 | +0.00(+0.00%) |
Apr 06, 2017 | 10.84 | 11.00 | 10.62 | 10.96 | 17,786 | +0.12(+1.11%) |
Apr 05, 2017 | 11.08 | 11.40 | 10.68 | 10.84 | 47,679 | -0.32(-2.87%) |
Apr 04, 2017 | 10.80 | 11.24 | 10.72 | 11.16 | 49,946 | +0.20(+1.82%) |
Apr 03, 2017 | 11.04 | 11.16 | 10.88 | 10.96 | 20,296 | -0.04(-0.36%) |
Mar 31, 2017 | 11.08 | 11.08 | 10.80 | 11.00 | 50,423 | -0.12(-1.08%) |
Mar 30, 2017 | 11.12 | 11.28 | 10.92 | 11.12 | 36,774 | +0.20(+1.83%) |
Mar 29, 2017 | 10.76 | 11.16 | 10.76 | 10.92 | 72,794 | +0.08(+0.74%) |
Mar 28, 2017 | 10.72 | 11.16 | 10.72 | 10.84 | 17,059 | +0.04(+0.37%) |
Mar 27, 2017 | 10.48 | 10.92 | 10.32 | 10.80 | 19,989 | +0.20(+1.89%) |
Mar 24, 2017 | 10.48 | 10.92 | 10.46 | 10.60 | 15,476 | +0.20(+1.92%) |
Mar 23, 2017 | 10.48 | 10.52 | 10.40 | 10.40 | 26,643 | -0.12(-1.14%) |
Mar 22, 2017 | 10.60 | 10.64 | 10.44 | 10.52 | 23,894 | -0.04(-0.38%) |
Mar 21, 2017 | 10.92 | 10.92 | 10.56 | 10.56 | 40,824 | -0.32(-2.94%) |
Mar 20, 2017 | 10.68 | 10.92 | 10.68 | 10.88 | 33,126 | +0.16(+1.49%) |
Mar 17, 2017 | 10.56 | 10.76 | 10.44 | 10.72 | 21,030 | +0.12(+1.13%) |
Mar 16, 2017 | 10.92 | 11.03 | 10.52 | 10.60 | 42,434 | -0.28(-2.57%) |
Mar 15, 2017 | 11.44 | 11.44 | 10.40 | 10.88 | 92,343 | -0.56(-4.90%) |
Mar 14, 2017 | 11.80 | 11.80 | 11.20 | 11.44 | 41,919 | -0.36(-3.05%) |
Mar 13, 2017 | 11.80 | 11.80 | 11.44 | 11.80 | 66,905 | +0.16(+1.37%) |
Mar 10, 2017 | 11.28 | 11.72 | 11.08 | 11.64 | 33,335 | +0.36(+3.19%) |
Mar 09, 2017 | 10.80 | 11.60 | 10.64 | 11.28 | 133,719 | +0.40(+3.68%) |
Mar 08, 2017 | 10.80 | 11.00 | 10.60 | 10.88 | 24,801 | +0.00(+0.00%) |
Mar 07, 2017 | 10.92 | 11.20 | 10.68 | 10.88 | 19,782 | +0.00(+0.00%) |
Mar 06, 2017 | 10.80 | 11.04 | 10.60 | 10.88 | 52,143 | -0.12(-1.09%) |
Mar 03, 2017 | 10.60 | 11.24 | 10.52 | 11.00 | 87,828 | +0.28(+2.61%) |
Mar 02, 2017 | 10.64 | 10.72 | 10.44 | 10.72 | 58,809 | +0.08(+0.75%) |
Mar 01, 2017 | 11.00 | 11.00 | 10.44 | 10.64 | 49,135 | -0.20(-1.85%) |
Feb 28, 2017 | 11.04 | 11.04 | 10.64 | 10.84 | 67,517 | -0.40(-3.56%) |
Feb 27, 2017 | 11.76 | 11.76 | 10.88 | 11.24 | 100,328 | -0.52(-4.42%) |
Feb 24, 2017 | 11.24 | 12.08 | 11.20 | 11.76 | 276,027 | +0.64(+5.76%) |
Feb 23, 2017 | 10.60 | 11.20 | 10.60 | 11.12 | 64,765 | +0.44(+4.12%) |
Feb 22, 2017 | 10.20 | 10.80 | 10.20 | 10.68 | 69,231 | +0.48(+4.71%) |
Feb 21, 2017 | 9.760 | 10.20 | 9.720 | 10.20 | 64,218 | +0.48(+4.94%) |
Feb 17, 2017 | 9.720 | 9.720 | 9.720 | 0 | -0.20(-2.02%) | |
Feb 16, 2017 | 9.920 | 9.920 | 9.760 | 9.920 | 15,939 | +0.16(+1.64%) |
Feb 15, 2017 | 10.16 | 10.23 | 9.600 | 9.760 | 75,456 | -0.40(-3.94%) |
Feb 14, 2017 | 9.800 | 10.16 | 9.000 | 10.16 | 111,768 | +0.56(+5.83%) |
Feb 13, 2017 | 9.720 | 9.800 | 9.520 | 9.600 | 62,745 | +0.08(+0.84%) |
Feb 10, 2017 | 9.400 | 9.720 | 9.400 | 9.520 | 30,515 | +0.08(+0.85%) |
Feb 09, 2017 | 9.600 | 9.866 | 9.400 | 9.440 | 36,162 | -0.12(-1.26%) |
Feb 08, 2017 | 9.120 | 9.680 | 9.080 | 9.560 | 34,357 | +0.40(+4.37%) |
Feb 07, 2017 | 9.560 | 9.600 | 9.000 | 9.160 | 48,328 | -0.40(-4.18%) |
Feb 06, 2017 | 10.08 | 10.08 | 9.400 | 9.560 | 70,911 | -0.40(-4.02%) |
Feb 03, 2017 | 10.12 | 10.36 | 9.800 | 9.960 | 57,279 | -0.16(-1.58%) |
Feb 02, 2017 | 10.28 | 10.33 | 10.08 | 10.12 | 26,926 | -0.12(-1.17%) |
Feb 01, 2017 | 10.40 | 10.40 | 10.20 | 10.24 | 18,292 | -0.12(-1.16%) |
Jan 31, 2017 | 10.20 | 10.40 | 10.04 | 10.36 | 38,711 | +0.20(+1.97%) |
Jan 30, 2017 | 10.40 | 10.40 | 9.800 | 10.16 | 92,245 | -0.04(-0.39%) |
Jan 27, 2017 | 9.760 | 10.31 | 9.640 | 10.20 | 78,141 | +0.56(+5.81%) |
Jan 26, 2017 | 9.640 | 9.760 | 9.600 | 9.640 | 14,891 | +0.04(+0.42%) |
Jan 25, 2017 | 9.760 | 9.996 | 9.560 | 9.600 | 55,652 | -0.20(-2.04%) |
Jan 24, 2017 | 9.280 | 9.840 | 9.240 | 9.800 | 40,949 | +0.56(+6.06%) |
Jan 23, 2017 | 9.360 | 9.574 | 9.200 | 9.240 | 42,561 | -0.04(-0.43%) |
Jan 20, 2017 | 9.200 | 9.280 | 9.120 | 9.280 | 43,401 | +0.08(+0.87%) |
Jan 19, 2017 | 9.800 | 9.800 | 9.240 | 9.200 | 54,120 | -0.40(-4.17%) |
Jan 18, 2017 | 9.840 | 9.956 | 9.600 | 9.600 | 52,001 | -0.24(-2.44%) |
Jan 17, 2017 | 9.840 | 10.08 | 9.760 | 9.840 | 105,062 | +0.08(+0.82%) |
Jan 13, 2017 | 9.760 | 9.760 | 9.760 | 0 | +0.16(+1.67%) | |
Jan 12, 2017 | 9.280 | 9.756 | 9.000 | 9.600 | 100,210 | +0.52(+5.73%) |
Jan 11, 2017 | 8.680 | 9.080 | 8.640 | 9.080 | 150,932 | +0.44(+5.09%) |
Jan 10, 2017 | 8.800 | 8.860 | 8.600 | 8.640 | 59,413 | -0.04(-0.46%) |
Jan 09, 2017 | 8.400 | 8.720 | 8.400 | 8.680 | 55,441 | +0.16(+1.88%) |
Jan 06, 2017 | 8.400 | 8.600 | 8.240 | 8.520 | 55,845 | +0.32(+3.90%) |
Jan 05, 2017 | 8.000 | 8.400 | 8.000 | 8.200 | 23,862 | +0.00(+0.00%) |
Jan 04, 2017 | 7.880 | 8.360 | 7.800 | 8.200 | 53,323 | +0.52(+6.77%) |
Jan 03, 2017 | 7.800 | 7.800 | 7.480 | 7.680 | 18,852 | +0.20(+2.67%) |
Dec 30, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.20(+2.75%) | |
Dec 29, 2016 | 7.360 | 7.360 | 6.840 | 7.280 | 99,040 | +0.00(+0.00%) |
Dec 28, 2016 | 7.280 | 7.320 | 7.200 | 7.280 | 6,900 | +0.00(+0.00%) |
Dec 27, 2016 | 7.120 | 7.320 | 7.120 | 7.280 | 7,764 | +0.16(+2.25%) |
Dec 23, 2016 | 7.120 | 7.120 | 7.120 | 0 | -0.04(-0.56%) | |
Dec 22, 2016 | 7.360 | 7.360 | 7.080 | 7.160 | 19,527 | -0.20(-2.72%) |
Dec 21, 2016 | 7.360 | 7.400 | 7.200 | 7.360 | 70,012 | +0.00(+0.00%) |
Dec 20, 2016 | 7.360 | 7.400 | 7.040 | 7.360 | 25,604 | +0.04(+0.58%) |
Dec 19, 2016 | 7.080 | 7.400 | 7.040 | 7.317 | 12,553 | +0.32(+4.53%) |
Dec 16, 2016 | 7.040 | 7.400 | 7.000 | 7.000 | 27,152 | -0.08(-1.14%) |
Dec 15, 2016 | 6.920 | 7.280 | 6.840 | 7.080 | 14,410 | +0.20(+2.91%) |
Dec 14, 2016 | 6.920 | 7.240 | 6.600 | 6.880 | 117,724 | -0.04(-0.58%) |
Dec 13, 2016 | 7.200 | 7.200 | 6.880 | 6.920 | 53,299 | -0.04(-0.57%) |
Dec 12, 2016 | 7.040 | 7.096 | 6.960 | 6.960 | 55,845 | -0.12(-1.69%) |
Dec 09, 2016 | 7.080 | 7.200 | 6.980 | 7.080 | 43,205 | +0.04(+0.57%) |
Dec 08, 2016 | 7.160 | 7.160 | 7.040 | 7.040 | 31,952 | -0.08(-1.12%) |
Dec 07, 2016 | 7.120 | 7.200 | 7.080 | 7.120 | 24,143 | +0.08(+1.14%) |
Dec 06, 2016 | 7.000 | 7.200 | 7.000 | 7.040 | 17,997 | +0.12(+1.73%) |
Dec 05, 2016 | 7.360 | 7.360 | 6.920 | 6.920 | 191,400 | -0.20(-2.81%) |
Dec 02, 2016 | 7.360 | 7.520 | 7.040 | 7.120 | 55,395 | -0.32(-4.30%) |