Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 12.43 | 12.43 | 12.43 | 0 | -0.19(-1.52%) | |
Dec 28, 2017 | 12.80 | 12.80 | 12.59 | 12.62 | 1,032,850 | -0.14(-1.10%) |
Dec 27, 2017 | 13.06 | 13.06 | 12.65 | 12.76 | 1,103,381 | -0.29(-2.20%) |
Dec 26, 2017 | 12.90 | 13.30 | 12.90 | 13.04 | 1,011,447 | +0.14(+1.08%) |
Dec 22, 2017 | 12.92 | 13.10 | 12.69 | 12.90 | 726,182 | -0.28(-2.12%) |
Dec 21, 2017 | 13.07 | 13.34 | 13.02 | 13.18 | 1,840,136 | +0.13(+1.02%) |
Dec 20, 2017 | 13.02 | 13.16 | 12.83 | 13.05 | 922,695 | +0.14(+1.08%) |
Dec 19, 2017 | 12.86 | 13.04 | 12.67 | 12.91 | 1,602,231 | +0.21(+1.62%) |
Dec 18, 2017 | 12.07 | 12.71 | 11.98 | 12.71 | 1,502,197 | +0.74(+6.22%) |
Dec 15, 2017 | 11.74 | 12.16 | 11.73 | 11.96 | 2,690,964 | +0.24(+2.01%) |
Dec 14, 2017 | 12.02 | 12.12 | 11.58 | 11.73 | 1,556,407 | -0.29(-2.39%) |
Dec 13, 2017 | 11.79 | 12.19 | 11.65 | 12.01 | 800,761 | +0.20(+1.68%) |
Dec 12, 2017 | 12.22 | 12.29 | 11.78 | 11.82 | 3,467,934 | -0.48(-3.92%) |
Dec 11, 2017 | 12.13 | 12.35 | 12.06 | 12.30 | 1,923,576 | +0.16(+1.32%) |
Dec 08, 2017 | 11.94 | 12.21 | 11.85 | 12.14 | 786,535 | +0.00(+0.00%) |
Dec 07, 2017 | 11.69 | 12.02 | 11.62 | 1,741,553 | +0.00(+0.00%) | |
Dec 06, 2017 | 11.65 | 11.72 | 11.43 | 11.59 | 1,507,510 | -0.01(-0.13%) |
Dec 05, 2017 | 11.99 | 11.99 | 11.48 | 11.61 | 1,532,341 | -0.39(-3.27%) |
Dec 04, 2017 | 12.05 | 12.44 | 11.95 | 12.00 | 2,181,175 | +0.11(+0.92%) |
Dec 01, 2017 | 11.99 | 12.04 | 11.56 | 11.89 | 1,650,801 | -0.09(-0.79%) |
Nov 30, 2017 | 12.17 | 12.59 | 11.97 | 11.99 | 2,828,109 | -0.19(-1.55%) |
Nov 29, 2017 | 11.61 | 12.30 | 11.61 | 12.17 | 3,039,726 | +0.56(+4.82%) |
Nov 28, 2017 | 11.00 | 11.64 | 11.00 | 11.61 | 2,747,122 | +0.66(+6.03%) |
Nov 27, 2017 | 11.12 | 11.37 | 10.83 | 10.95 | 2,944,550 | -0.18(-1.63%) |
Nov 24, 2017 | 11.30 | 11.59 | 11.07 | 11.14 | 3,633,666 | -0.21(-1.86%) |
Nov 22, 2017 | 11.80 | 11.91 | 11.08 | 11.35 | 11,276,891 | -1.69(-12.98%) |
Nov 21, 2017 | 12.94 | 13.29 | 12.65 | 13.04 | 5,248,891 | +0.12(+0.96%) |
Nov 20, 2017 | 12.86 | 12.95 | 12.44 | 12.91 | 2,289,106 | +0.09(+0.68%) |
Nov 17, 2017 | 12.52 | 13.19 | 12.52 | 12.83 | 3,426,556 | +0.60(+4.93%) |
Nov 16, 2017 | 11.89 | 12.33 | 11.89 | 12.22 | 866,108 | +0.25(+2.06%) |
Nov 15, 2017 | 11.74 | 12.02 | 11.50 | 11.98 | 1,110,802 | +0.18(+1.54%) |
Nov 14, 2017 | 11.72 | 11.85 | 11.53 | 11.80 | 888,382 | +0.01(+0.12%) |
Nov 13, 2017 | 11.92 | 12.02 | 11.61 | 11.78 | 1,370,328 | -0.19(-1.58%) |
Nov 10, 2017 | 11.60 | 12.12 | 11.60 | 11.97 | 983,641 | +0.37(+3.19%) |
Nov 09, 2017 | 11.16 | 11.80 | 11.16 | 11.60 | 2,122,527 | +0.37(+3.30%) |
Nov 08, 2017 | 11.31 | 11.46 | 11.17 | 11.23 | 1,202,765 | -0.24(-2.09%) |
Nov 07, 2017 | 12.13 | 12.13 | 11.29 | 11.47 | 2,178,001 | -0.63(-5.22%) |
Nov 06, 2017 | 12.11 | 12.27 | 12.01 | 12.10 | 1,292,590 | +0.02(+0.18%) |
Nov 03, 2017 | 12.18 | 12.20 | 11.99 | 12.08 | 1,067,741 | -0.10(-0.83%) |
Nov 02, 2017 | 11.99 | 12.38 | 11.99 | 12.18 | 1,285,445 | +0.25(+2.13%) |
Nov 01, 2017 | 11.85 | 11.99 | 11.69 | 11.93 | 1,256,114 | +0.15(+1.30%) |
Oct 31, 2017 | 11.67 | 11.93 | 11.67 | 11.77 | 1,339,042 | +0.12(+1.00%) |
Oct 30, 2017 | 12.06 | 12.17 | 11.53 | 11.66 | 1,154,409 | -0.47(-3.89%) |
Oct 27, 2017 | 12.17 | 12.17 | 11.88 | 12.13 | 926,669 | -0.23(-1.82%) |
Oct 26, 2017 | 12.37 | 12.55 | 12.28 | 12.36 | 1,110,669 | +0.01(+0.12%) |
Oct 25, 2017 | 12.24 | 12.35 | 12.07 | 12.34 | 783,352 | +0.17(+1.37%) |
Oct 24, 2017 | 12.25 | 12.33 | 11.97 | 12.17 | 1,055,409 | -0.04(-0.36%) |
Oct 23, 2017 | 12.02 | 12.54 | 12.01 | 12.22 | 2,173,095 | +0.35(+2.94%) |
Oct 20, 2017 | 11.95 | 12.07 | 11.83 | 11.87 | 2,499,586 | +0.06(+0.49%) |
Oct 19, 2017 | 11.78 | 11.91 | 11.65 | 11.81 | 927,326 | -0.04(-0.31%) |
Oct 18, 2017 | 11.78 | 12.01 | 11.75 | 11.85 | 1,115,528 | +0.10(+0.87%) |
Oct 17, 2017 | 11.61 | 11.78 | 11.55 | 11.75 | 1,151,226 | +0.17(+1.51%) |
Oct 16, 2017 | 11.33 | 11.66 | 11.26 | 11.57 | 1,565,171 | +0.20(+1.72%) |
Oct 13, 2017 | 11.46 | 11.49 | 11.32 | 11.37 | 1,038,004 | -0.06(-0.51%) |
Oct 12, 2017 | 11.54 | 11.57 | 11.16 | 11.43 | 1,640,753 | -0.12(-1.07%) |
Oct 11, 2017 | 11.81 | 11.91 | 11.47 | 11.56 | 1,572,633 | -0.32(-2.69%) |
Oct 10, 2017 | 11.93 | 12.04 | 11.71 | 11.88 | 785,536 | +0.00(+0.00%) |
Oct 09, 2017 | 12.25 | 12.25 | 11.82 | 11.88 | 881,510 | -0.37(-3.03%) |
Oct 06, 2017 | 12.28 | 12.36 | 12.19 | 12.25 | 817,241 | -0.09(-0.71%) |
Oct 05, 2017 | 12.29 | 12.49 | 12.19 | 12.33 | 1,796,129 | +0.01(+0.12%) |
Oct 04, 2017 | 12.48 | 12.56 | 12.28 | 12.32 | 737,016 | -0.19(-1.51%) |
Oct 03, 2017 | 12.61 | 12.71 | 12.44 | 12.51 | 835,711 | -0.10(-0.81%) |
Oct 02, 2017 | 12.37 | 12.66 | 12.14 | 12.61 | 1,159,295 | +0.24(+1.94%) |
Sep 29, 2017 | 12.61 | 12.65 | 12.36 | 12.37 | 789,451 | -0.24(-1.90%) |
Sep 28, 2017 | 12.65 | 12.74 | 12.44 | 12.61 | 1,477,370 | -0.06(-0.46%) |
Sep 27, 2017 | 12.31 | 12.74 | 12.28 | 12.67 | 2,263,221 | +0.36(+2.89%) |
Sep 26, 2017 | 11.98 | 12.32 | 11.95 | 12.31 | 1,814,906 | +0.33(+2.79%) |
Sep 25, 2017 | 11.66 | 12.08 | 11.66 | 11.98 | 2,599,141 | +0.31(+2.68%) |
Sep 22, 2017 | 11.48 | 11.68 | 11.40 | 11.67 | 1,385,980 | +0.17(+1.52%) |
Sep 21, 2017 | 11.56 | 11.60 | 11.45 | 11.49 | 996,313 | -0.05(-0.44%) |
Sep 20, 2017 | 11.37 | 11.64 | 11.22 | 11.54 | 1,627,067 | +0.13(+1.15%) |
Sep 19, 2017 | 11.45 | 11.50 | 11.36 | 11.41 | 1,100,484 | -0.04(-0.38%) |
Sep 18, 2017 | 11.37 | 11.53 | 11.36 | 11.45 | 1,337,114 | +0.09(+0.83%) |
Sep 15, 2017 | 11.28 | 11.39 | 11.20 | 11.36 | 1,914,405 | +0.09(+0.77%) |
Sep 14, 2017 | 11.33 | 11.37 | 11.14 | 11.27 | 968,849 | -0.10(-0.89%) |
Sep 13, 2017 | 11.48 | 11.60 | 11.32 | 11.37 | 1,630,580 | -0.07(-0.57%) |
Sep 12, 2017 | 11.50 | 11.66 | 11.41 | 11.44 | 1,644,548 | -0.04(-0.32%) |
Sep 11, 2017 | 11.45 | 11.61 | 11.39 | 11.48 | 1,130,362 | +0.08(+0.70%) |
Sep 08, 2017 | 11.72 | 11.73 | 11.36 | 11.40 | 1,411,983 | -0.34(-2.91%) |
Sep 07, 2017 | 11.88 | 11.93 | 11.62 | 11.74 | 1,911,796 | +0.01(+0.12%) |
Sep 06, 2017 | 11.59 | 11.82 | 11.53 | 11.72 | 2,951,322 | +0.12(+1.00%) |
Sep 05, 2017 | 11.59 | 11.73 | 11.49 | 11.61 | 2,117,840 | -0.01(-0.06%) |
Sep 01, 2017 | 11.16 | 11.63 | 11.13 | 11.61 | 1,868,402 | +0.46(+4.14%) |
Aug 31, 2017 | 11.52 | 11.63 | 11.15 | 11.15 | 2,886,333 | -0.39(-3.35%) |
Aug 30, 2017 | 11.48 | 11.78 | 11.45 | 11.54 | 1,951,968 | +0.01(+0.12%) |
Aug 29, 2017 | 11.47 | 11.60 | 11.26 | 11.53 | 3,200,226 | -0.11(-0.98%) |
Aug 28, 2017 | 11.23 | 11.65 | 11.21 | 11.64 | 5,277,169 | +0.43(+3.83%) |
Aug 25, 2017 | 10.80 | 11.24 | 10.76 | 11.21 | 4,864,943 | +0.57(+5.38%) |
Aug 24, 2017 | 10.47 | 10.77 | 10.17 | 10.64 | 11,248,165 | +1.70(+19.07%) |
Aug 23, 2017 | 8.948 | 8.977 | 8.798 | 8.934 | 4,783,397 | +0.08(+0.89%) |
Aug 22, 2017 | 8.662 | 8.891 | 8.576 | 8.855 | 1,733,559 | +0.11(+1.23%) |
Aug 21, 2017 | 9.106 | 9.138 | 8.698 | 8.748 | 1,873,687 | -0.42(-4.53%) |
Aug 18, 2017 | 8.991 | 9.185 | 8.970 | 9.163 | 1,720,345 | +0.09(+0.95%) |
Aug 17, 2017 | 9.084 | 9.246 | 8.963 | 9.077 | 1,510,876 | -0.24(-2.54%) |
Aug 16, 2017 | 9.328 | 9.471 | 9.206 | 9.314 | 1,704,939 | +0.10(+1.09%) |
Aug 15, 2017 | 9.450 | 9.450 | 9.070 | 9.213 | 1,451,940 | -0.29(-3.01%) |
Aug 14, 2017 | 9.664 | 9.664 | 9.399 | 9.500 | 1,270,628 | -0.04(-0.45%) |
Aug 11, 2017 | 9.378 | 9.628 | 9.378 | 9.543 | 1,312,550 | -0.02(-0.22%) |
Aug 10, 2017 | 9.808 | 9.808 | 9.514 | 9.564 | 1,883,740 | -0.40(-4.02%) |
Aug 09, 2017 | 9.972 | 10.05 | 9.704 | 9.965 | 2,689,953 | -0.14(-1.35%) |
Aug 08, 2017 | 10.07 | 10.32 | 10.02 | 10.10 | 2,049,761 | +0.16(+1.66%) |
Aug 07, 2017 | 9.793 | 9.965 | 9.711 | 9.936 | 1,744,153 | +0.15(+1.54%) |
Aug 04, 2017 | 9.686 | 9.822 | 9.657 | 9.786 | 1,332,368 | +0.10(+1.03%) |
Aug 03, 2017 | 9.535 | 9.775 | 9.493 | 9.686 | 1,961,582 | +0.15(+1.58%) |
Aug 02, 2017 | 9.450 | 9.586 | 9.335 | 9.535 | 1,882,979 | +0.04(+0.38%) |
Aug 01, 2017 | 9.407 | 9.550 | 9.306 | 9.500 | 1,275,705 | +0.15(+1.61%) |
Jul 31, 2017 | 9.378 | 9.450 | 9.221 | 9.349 | 1,427,683 | -0.04(-0.46%) |
Jul 28, 2017 | 9.170 | 9.407 | 9.120 | 9.392 | 1,754,824 | +0.20(+2.18%) |
Jul 27, 2017 | 8.877 | 9.203 | 8.805 | 9.192 | 1,578,652 | +0.32(+3.63%) |
Jul 26, 2017 | 8.927 | 8.970 | 8.770 | 8.870 | 1,315,297 | -0.06(-0.72%) |
Jul 25, 2017 | 8.676 | 9.099 | 8.662 | 8.934 | 1,450,017 | +0.25(+2.89%) |
Jul 24, 2017 | 8.934 | 8.948 | 8.633 | 8.684 | 1,413,797 | -0.34(-3.81%) |
Jul 21, 2017 | 9.221 | 9.249 | 9.006 | 9.027 | 1,424,184 | -0.14(-1.56%) |
Jul 20, 2017 | 9.170 | 9.321 | 9.092 | 9.170 | 1,155,937 | +0.06(+0.63%) |
Jul 19, 2017 | 9.092 | 9.120 | 8.977 | 9.113 | 948,875 | +0.04(+0.39%) |
Jul 18, 2017 | 9.049 | 9.099 | 8.906 | 9.077 | 1,477,361 | -0.10(-1.09%) |
Jul 17, 2017 | 8.913 | 9.364 | 8.913 | 9.178 | 1,613,046 | +0.26(+2.97%) |
Jul 14, 2017 | 9.020 | 9.063 | 8.870 | 8.913 | 962,711 | -0.01(-0.08%) |
Jul 13, 2017 | 8.447 | 8.970 | 8.447 | 8.920 | 2,611,852 | +0.53(+6.31%) |
Jul 12, 2017 | 8.426 | 8.519 | 8.293 | 8.390 | 1,273,992 | +0.03(+0.34%) |
Jul 11, 2017 | 8.412 | 8.455 | 8.218 | 8.361 | 1,270,853 | -0.11(-1.35%) |
Jul 10, 2017 | 8.770 | 8.805 | 8.455 | 8.476 | 1,546,983 | -0.46(-5.13%) |
Jul 07, 2017 | 8.791 | 8.952 | 8.698 | 8.934 | 890,833 | +0.16(+1.88%) |
Jul 06, 2017 | 8.913 | 8.999 | 8.734 | 8.770 | 1,167,795 | -0.32(-3.54%) |
Jul 05, 2017 | 9.163 | 9.163 | 8.855 | 9.092 | 1,289,404 | -0.18(-1.93%) |
Jul 03, 2017 | 9.206 | 9.364 | 9.156 | 9.271 | 705,053 | +0.12(+1.33%) |
Jun 30, 2017 | 9.163 | 9.242 | 9.042 | 9.149 | 1,275,828 | -0.01(-0.16%) |
Jun 29, 2017 | 8.870 | 9.367 | 8.741 | 9.163 | 2,503,106 | +0.36(+4.07%) |
Jun 28, 2017 | 8.698 | 8.970 | 8.662 | 8.805 | 1,472,149 | +0.14(+1.65%) |
Jun 27, 2017 | 8.440 | 8.712 | 8.440 | 8.662 | 1,468,834 | +0.18(+2.11%) |
Jun 26, 2017 | 8.376 | 8.548 | 8.326 | 8.483 | 1,291,659 | +0.15(+1.80%) |
Jun 23, 2017 | 8.097 | 8.354 | 8.082 | 8.333 | 2,055,700 | +0.16(+2.02%) |
Jun 22, 2017 | 8.004 | 8.268 | 7.982 | 8.168 | 1,119,573 | +0.20(+2.52%) |
Jun 21, 2017 | 8.197 | 8.326 | 7.961 | 7.968 | 1,505,185 | -0.24(-2.96%) |
Jun 20, 2017 | 8.354 | 8.354 | 8.132 | 8.211 | 1,111,499 | -0.16(-1.88%) |
Jun 19, 2017 | 8.426 | 8.426 | 8.218 | 8.369 | 1,314,026 | -0.01(-0.17%) |
Jun 16, 2017 | 8.175 | 8.397 | 8.075 | 8.383 | 2,106,187 | +0.03(+0.34%) |
Jun 15, 2017 | 8.326 | 8.476 | 8.182 | 8.354 | 1,352,464 | -0.04(-0.43%) |
Jun 14, 2017 | 8.240 | 8.390 | 8.075 | 8.390 | 1,195,198 | +0.16(+2.00%) |
Jun 13, 2017 | 8.261 | 8.361 | 8.089 | 8.225 | 1,541,257 | -0.01(-0.09%) |
Jun 12, 2017 | 8.304 | 8.558 | 8.168 | 8.233 | 2,437,224 | -0.10(-1.20%) |
Jun 09, 2017 | 8.068 | 8.412 | 7.975 | 8.333 | 2,452,576 | +0.28(+3.47%) |
Jun 08, 2017 | 8.168 | 8.182 | 8.018 | 8.054 | 1,626,457 | -0.04(-0.53%) |
Jun 07, 2017 | 8.111 | 8.193 | 8.025 | 8.097 | 2,144,674 | +0.03(+0.35%) |
Jun 06, 2017 | 8.462 | 8.490 | 7.946 | 8.068 | 2,509,225 | -0.53(-6.16%) |
Jun 05, 2017 | 8.497 | 8.633 | 8.440 | 8.598 | 1,786,569 | +0.06(+0.71%) |
Jun 02, 2017 | 8.762 | 8.839 | 8.481 | 8.537 | 2,490,523 | -0.22(-2.57%) |
Jun 01, 2017 | 8.453 | 8.839 | 8.417 | 8.762 | 3,532,337 | +0.30(+3.57%) |
May 31, 2017 | 8.263 | 8.467 | 8.087 | 8.460 | 3,564,110 | +0.24(+2.91%) |
May 30, 2017 | 8.235 | 8.277 | 8.150 | 8.221 | 2,181,537 | +0.02(+0.26%) |
May 26, 2017 | 8.031 | 8.277 | 7.954 | 8.200 | 3,965,835 | +0.18(+2.28%) |
May 25, 2017 | 8.207 | 8.291 | 7.827 | 8.017 | 7,853,342 | +1.00(+14.33%) |
May 24, 2017 | 6.956 | 7.118 | 6.872 | 7.012 | 4,816,525 | -0.06(-0.80%) |
May 23, 2017 | 7.132 | 7.202 | 7.033 | 7.068 | 2,519,163 | -0.05(-0.69%) |
May 22, 2017 | 6.886 | 7.132 | 6.858 | 7.118 | 2,259,445 | +0.20(+2.95%) |
May 19, 2017 | 6.815 | 6.956 | 6.717 | 6.914 | 1,862,632 | +0.10(+1.44%) |
May 18, 2017 | 6.900 | 7.012 | 6.759 | 6.815 | 1,964,007 | -0.08(-1.12%) |
May 17, 2017 | 7.040 | 7.075 | 6.815 | 6.893 | 2,882,380 | -0.15(-2.10%) |
May 16, 2017 | 7.174 | 7.174 | 7.026 | 7.040 | 2,599,704 | -0.18(-2.53%) |
May 15, 2017 | 7.378 | 7.452 | 7.216 | 7.223 | 1,372,988 | -0.14(-1.91%) |
May 12, 2017 | 7.630 | 7.652 | 7.272 | 7.363 | 2,757,803 | -0.32(-4.12%) |
May 11, 2017 | 8.087 | 8.115 | 7.673 | 7.680 | 1,635,811 | -0.52(-6.34%) |
May 10, 2017 | 8.038 | 8.256 | 8.038 | 8.200 | 1,249,265 | +0.18(+2.28%) |
May 09, 2017 | 7.961 | 8.119 | 7.947 | 8.017 | 1,292,273 | +0.06(+0.71%) |
May 08, 2017 | 7.968 | 8.108 | 7.950 | 7.961 | 979,256 | +0.01(+0.09%) |
May 05, 2017 | 7.827 | 7.982 | 7.792 | 7.954 | 1,005,095 | +0.15(+1.98%) |
May 04, 2017 | 7.947 | 8.010 | 7.782 | 7.799 | 863,616 | -0.15(-1.86%) |
May 03, 2017 | 7.954 | 8.010 | 7.827 | 7.947 | 977,851 | -0.01(-0.18%) |
May 02, 2017 | 7.778 | 7.975 | 7.774 | 7.961 | 1,017,549 | +0.18(+2.35%) |
May 01, 2017 | 7.834 | 7.883 | 7.743 | 7.778 | 930,204 | -0.06(-0.81%) |
Apr 28, 2017 | 8.010 | 8.010 | 7.792 | 7.841 | 1,069,316 | -0.19(-2.36%) |
Apr 27, 2017 | 8.101 | 8.115 | 7.968 | 8.031 | 951,980 | -0.07(-0.87%) |
Apr 26, 2017 | 8.010 | 8.193 | 7.996 | 8.101 | 1,255,928 | +0.11(+1.41%) |
Apr 25, 2017 | 8.031 | 8.087 | 7.933 | 7.989 | 1,025,571 | -0.01(-0.18%) |
Apr 24, 2017 | 8.024 | 8.122 | 7.912 | 8.003 | 1,491,530 | +0.06(+0.80%) |
Apr 21, 2017 | 8.087 | 8.143 | 7.855 | 7.940 | 1,595,364 | -0.16(-1.99%) |
Apr 20, 2017 | 8.045 | 8.157 | 7.904 | 8.101 | 2,131,047 | +0.37(+4.82%) |
Apr 19, 2017 | 7.680 | 7.841 | 7.652 | 7.729 | 1,294,684 | +0.08(+1.10%) |
Apr 18, 2017 | 7.673 | 7.729 | 7.602 | 7.645 | 821,564 | -0.06(-0.82%) |
Apr 17, 2017 | 7.673 | 7.743 | 7.630 | 7.708 | 1,347,082 | +0.06(+0.83%) |
Apr 13, 2017 | 7.820 | 7.841 | 7.602 | 7.645 | 1,467,836 | -0.15(-1.98%) |
Apr 12, 2017 | 7.876 | 7.901 | 7.782 | 7.799 | 1,576,298 | -0.04(-0.45%) |
Apr 11, 2017 | 7.609 | 7.862 | 7.557 | 7.834 | 2,512,371 | +0.22(+2.95%) |
Apr 10, 2017 | 7.560 | 7.729 | 7.511 | 7.609 | 1,756,085 | +0.07(+0.93%) |
Apr 07, 2017 | 7.483 | 7.574 | 7.459 | 7.539 | 1,710,045 | +0.05(+0.66%) |
Apr 06, 2017 | 7.462 | 7.637 | 7.448 | 7.490 | 2,119,695 | +0.11(+1.52%) |
Apr 05, 2017 | 7.532 | 7.584 | 7.363 | 7.378 | 1,820,734 | -0.14(-1.87%) |
Apr 04, 2017 | 7.645 | 7.701 | 7.455 | 7.518 | 2,305,601 | -0.22(-2.82%) |
Apr 03, 2017 | 7.799 | 7.834 | 7.616 | 7.736 | 2,464,994 | -0.10(-1.26%) |
Mar 31, 2017 | 7.827 | 7.904 | 7.799 | 7.834 | 1,901,579 | +0.01(+0.18%) |
Mar 30, 2017 | 7.855 | 7.904 | 7.743 | 7.820 | 1,415,920 | -0.06(-0.80%) |
Mar 29, 2017 | 7.659 | 7.961 | 7.582 | 7.883 | 2,407,075 | +0.26(+3.41%) |
Mar 28, 2017 | 7.609 | 7.687 | 7.518 | 7.623 | 2,214,238 | +0.02(+0.28%) |
Mar 27, 2017 | 7.448 | 7.708 | 7.448 | 7.602 | 2,396,217 | +0.09(+1.26%) |
Mar 24, 2017 | 7.535 | 7.556 | 7.401 | 7.508 | 2,645,671 | -0.01(-0.18%) |
Mar 23, 2017 | 7.377 | 7.659 | 7.377 | 7.521 | 2,435,156 | +0.19(+2.53%) |
Mar 22, 2017 | 7.473 | 7.473 | 7.232 | 7.335 | 3,299,726 | -0.15(-2.02%) |
Mar 21, 2017 | 7.693 | 7.728 | 7.335 | 7.487 | 3,272,706 | -0.17(-2.25%) |
Mar 20, 2017 | 7.769 | 7.838 | 7.611 | 7.659 | 4,314,303 | -0.12(-1.50%) |
Mar 17, 2017 | 7.514 | 7.810 | 7.446 | 7.776 | 12,009,564 | +0.31(+4.15%) |
Mar 16, 2017 | 7.356 | 7.776 | 7.081 | 7.466 | 16,245,176 | -0.95(-11.28%) |
Mar 15, 2017 | 8.361 | 8.443 | 8.216 | 8.416 | 4,923,033 | +0.09(+1.07%) |
Mar 14, 2017 | 8.161 | 8.375 | 8.134 | 8.326 | 3,130,292 | +0.12(+1.51%) |
Mar 13, 2017 | 8.278 | 8.089 | 8.203 | 3,371,048 | -0.10(-1.24%) | |
Mar 10, 2017 | 8.024 | 8.368 | 7.962 | 8.306 | 3,044,995 | +0.12(+1.51%) |
Mar 09, 2017 | 8.347 | 8.361 | 7.948 | 8.182 | 3,944,178 | -0.41(-4.80%) |
Mar 08, 2017 | 8.478 | 8.622 | 8.443 | 8.595 | 1,567,242 | +0.08(+0.89%) |
Mar 07, 2017 | 8.553 | 8.602 | 8.474 | 8.519 | 1,531,830 | -0.08(-0.96%) |
Mar 06, 2017 | 8.602 | 8.636 | 8.450 | 8.602 | 1,885,616 | -0.01(-0.16%) |
Mar 03, 2017 | 8.953 | 8.980 | 8.492 | 8.615 | 1,925,161 | -0.28(-3.17%) |
Mar 02, 2017 | 8.595 | 9.008 | 8.595 | 8.898 | 2,489,795 | +0.36(+4.27%) |
Mar 01, 2017 | 8.891 | 8.911 | 8.319 | 8.533 | 2,592,295 | -0.21(-2.36%) |
Feb 28, 2017 | 8.822 | 8.836 | 8.602 | 8.739 | 2,435,371 | -0.12(-1.40%) |
Feb 27, 2017 | 8.725 | 8.884 | 8.677 | 8.863 | 1,865,867 | +0.14(+1.58%) |
Feb 24, 2017 | 8.622 | 8.822 | 8.395 | 8.725 | 2,065,598 | +0.13(+1.52%) |
Feb 23, 2017 | 8.911 | 9.001 | 8.581 | 8.595 | 1,683,426 | -0.36(-4.07%) |
Feb 22, 2017 | 8.994 | 9.022 | 8.815 | 8.959 | 1,885,411 | -0.01(-0.08%) |
Feb 21, 2017 | 9.118 | 9.136 | 8.898 | 8.966 | 1,809,947 | +0.01(+0.08%) |
Feb 17, 2017 | 8.959 | 8.959 | 8.959 | 0 | +0.10(+1.09%) | |
Feb 16, 2017 | 9.276 | 9.345 | 8.815 | 8.863 | 2,313,223 | -0.45(-4.87%) |
Feb 15, 2017 | 9.317 | 9.372 | 9.176 | 9.317 | 1,273,848 | -0.08(-0.88%) |
Feb 14, 2017 | 9.173 | 9.503 | 9.056 | 9.400 | 1,218,372 | +0.17(+1.79%) |
Feb 13, 2017 | 9.393 | 9.393 | 9.166 | 9.235 | 1,117,919 | -0.06(-0.67%) |
Feb 10, 2017 | 9.255 | 9.359 | 9.138 | 9.297 | 1,237,544 | +0.13(+1.43%) |
Feb 09, 2017 | 9.001 | 9.237 | 8.911 | 9.166 | 1,527,956 | +0.17(+1.83%) |
Feb 08, 2017 | 8.684 | 9.001 | 8.574 | 9.001 | 1,623,362 | +0.36(+4.22%) |
Feb 07, 2017 | 8.842 | 8.870 | 8.615 | 8.636 | 1,308,198 | -0.17(-1.88%) |
Feb 06, 2017 | 8.898 | 8.939 | 8.732 | 8.801 | 1,600,510 | -0.03(-0.39%) |
Feb 03, 2017 | 8.856 | 9.145 | 8.805 | 8.836 | 1,642,674 | +0.02(+0.23%) |
Feb 02, 2017 | 8.615 | 9.059 | 8.553 | 8.815 | 2,239,000 | +0.23(+2.73%) |
Feb 01, 2017 | 8.787 | 8.842 | 8.547 | 8.581 | 1,675,699 | -0.21(-2.35%) |
Jan 31, 2017 | 8.395 | 8.836 | 8.326 | 8.787 | 2,797,247 | +0.31(+3.65%) |
Jan 30, 2017 | 8.402 | 8.543 | 8.292 | 8.478 | 1,540,257 | +0.01(+0.16%) |
Jan 27, 2017 | 8.725 | 8.732 | 8.333 | 8.464 | 2,595,271 | -0.21(-2.46%) |
Jan 26, 2017 | 9.028 | 9.090 | 8.664 | 8.677 | 2,077,395 | -0.34(-3.81%) |
Jan 25, 2017 | 8.842 | 9.097 | 8.836 | 9.021 | 1,756,848 | +0.27(+3.07%) |
Jan 24, 2017 | 8.691 | 8.794 | 8.588 | 8.753 | 1,266,646 | +0.11(+1.27%) |
Jan 23, 2017 | 8.581 | 8.691 | 8.478 | 8.643 | 1,547,824 | +0.03(+0.40%) |
Jan 20, 2017 | 8.519 | 8.622 | 8.457 | 8.609 | 1,373,668 | +0.11(+1.30%) |
Jan 19, 2017 | 8.691 | 8.705 | 8.402 | 8.498 | 1,480,039 | -0.22(-2.53%) |
Jan 18, 2017 | 8.822 | 8.836 | 8.567 | 8.719 | 1,870,500 | -0.12(-1.32%) |
Jan 17, 2017 | 8.650 | 9.063 | 8.595 | 8.836 | 1,975,103 | +0.29(+3.38%) |
Jan 13, 2017 | 8.547 | 8.547 | 8.547 | 0 | +0.09(+1.06%) | |
Jan 12, 2017 | 8.333 | 8.464 | 8.230 | 8.457 | 2,050,993 | +0.08(+0.99%) |
Jan 11, 2017 | 8.395 | 8.440 | 8.276 | 8.375 | 1,243,116 | -0.01(-0.16%) |
Jan 10, 2017 | 8.203 | 8.471 | 8.203 | 8.388 | 1,442,370 | +0.17(+2.01%) |
Jan 09, 2017 | 8.251 | 8.333 | 8.175 | 8.223 | 1,790,739 | -0.03(-0.33%) |
Jan 06, 2017 | 8.526 | 8.551 | 8.216 | 8.251 | 1,440,795 | -0.12(-1.48%) |
Jan 05, 2017 | 8.492 | 8.533 | 8.271 | 8.375 | 1,631,750 | -0.29(-3.34%) |
Jan 04, 2017 | 8.581 | 8.801 | 8.553 | 8.664 | 1,610,899 | +0.20(+2.36%) |