Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.520 | 3.520 | 3.520 | 0 | +0.37(+11.63%) | |
Dec 28, 2017 | 3.110 | 3.223 | 3.106 | 3.153 | 18,853 | +0.03(+1.06%) |
Dec 27, 2017 | 3.270 | 3.390 | 3.120 | 3.120 | 18,278 | -0.02(-0.64%) |
Dec 26, 2017 | 3.220 | 3.220 | 3.101 | 3.140 | 11,065 | -0.06(-1.88%) |
Dec 22, 2017 | 3.080 | 3.240 | 3.050 | 3.200 | 17,186 | +0.08(+2.56%) |
Dec 21, 2017 | 3.200 | 3.226 | 3.090 | 3.120 | 13,059 | -0.18(-5.45%) |
Dec 20, 2017 | 3.310 | 3.430 | 3.050 | 3.300 | 13,366 | +0.07(+2.16%) |
Dec 19, 2017 | 3.400 | 3.400 | 3.060 | 3.230 | 21,679 | +0.03(+0.94%) |
Dec 18, 2017 | 3.200 | 3.325 | 3.200 | 3.200 | 10,460 | +0.04(+1.27%) |
Dec 15, 2017 | 3.163 | 3.220 | 3.100 | 3.160 | 18,541 | -0.10(-2.96%) |
Dec 14, 2017 | 3.390 | 3.390 | 3.250 | 3.256 | 12,275 | -0.13(-3.94%) |
Dec 13, 2017 | 3.100 | 3.750 | 3.100 | 3.390 | 29,793 | +0.23(+7.28%) |
Dec 12, 2017 | 3.220 | 3.220 | 3.100 | 3.160 | 7,498 | -0.06(-1.86%) |
Dec 11, 2017 | 3.350 | 3.350 | 3.060 | 3.220 | 18,036 | -0.21(-6.12%) |
Dec 08, 2017 | 3.511 | 3.522 | 3.330 | 3.430 | 37,338 | -0.03(-0.87%) |
Dec 07, 2017 | 3.550 | 3.797 | 3.440 | 3.460 | 28,580 | -0.06(-1.70%) |
Dec 06, 2017 | 3.680 | 3.680 | 3.500 | 3.520 | 6,982 | -0.26(-6.83%) |
Dec 05, 2017 | 3.831 | 3.840 | 3.600 | 3.778 | 11,543 | -0.08(-2.12%) |
Dec 04, 2017 | 4.080 | 3.860 | 3.860 | 10,805 | -0.17(-4.22%) | |
Dec 01, 2017 | 3.850 | 4.039 | 3.850 | 4.030 | 11,123 | +0.18(+4.68%) |
Nov 30, 2017 | 3.871 | 3.950 | 3.820 | 3.850 | 19,823 | +0.03(+0.79%) |
Nov 29, 2017 | 3.820 | 3.750 | 3.820 | 10,106 | +0.00(+0.00%) | |
Nov 28, 2017 | 3.900 | 3.900 | 3.818 | 3.820 | 12,357 | -0.08(-2.05%) |
Nov 27, 2017 | 4.070 | 4.090 | 3.870 | 3.900 | 8,692 | -0.19(-4.65%) |
Nov 24, 2017 | 4.100 | 4.200 | 4.070 | 4.090 | 16,516 | -0.01(-0.24%) |
Nov 22, 2017 | 4.250 | 4.285 | 4.090 | 4.100 | 36,490 | -0.29(-6.61%) |
Nov 21, 2017 | 4.400 | 4.500 | 4.170 | 4.390 | 21,033 | -0.04(-0.90%) |
Nov 20, 2017 | 4.440 | 4.450 | 4.301 | 4.430 | 8,203 | +0.11(+2.55%) |
Nov 17, 2017 | 4.120 | 4.496 | 4.120 | 4.320 | 8,993 | +0.22(+5.37%) |
Nov 16, 2017 | 4.264 | 4.670 | 4.090 | 4.100 | 18,854 | -0.36(-8.07%) |
Nov 15, 2017 | 4.680 | 4.680 | 4.320 | 4.460 | 15,843 | -0.31(-6.50%) |
Nov 14, 2017 | 4.933 | 4.933 | 4.770 | 4.770 | 6,736 | -0.13(-2.65%) |
Nov 13, 2017 | 4.870 | 4.979 | 4.800 | 4.900 | 9,567 | +0.09(+1.87%) |
Nov 10, 2017 | 4.770 | 4.979 | 4.770 | 4.810 | 11,560 | +0.04(+0.84%) |
Nov 09, 2017 | 4.960 | 4.960 | 4.770 | 4.770 | 10,746 | -0.26(-5.17%) |
Nov 08, 2017 | 5.080 | 5.098 | 5.020 | 5.030 | 21,057 | -0.11(-2.14%) |
Nov 07, 2017 | 5.210 | 5.219 | 5.130 | 5.140 | 1,546 | -0.16(-2.95%) |
Nov 06, 2017 | 5.205 | 5.330 | 5.205 | 5.296 | 8,956 | +0.12(+2.25%) |
Nov 03, 2017 | 5.570 | 5.632 | 5.120 | 5.180 | 10,531 | -0.42(-7.50%) |
Nov 02, 2017 | 6.060 | 6.060 | 5.590 | 5.600 | 21,705 | -0.50(-8.20%) |
Nov 01, 2017 | 6.300 | 6.300 | 6.100 | 6.100 | 5,635 | -0.20(-3.17%) |
Oct 31, 2017 | 6.311 | 6.350 | 6.290 | 6.300 | 14,097 | -0.05(-0.79%) |
Oct 30, 2017 | 6.380 | 6.425 | 6.310 | 6.350 | 5,241 | -0.09(-1.40%) |
Oct 27, 2017 | 6.432 | 6.443 | 6.432 | 6.440 | 843 | +0.04(+0.63%) |
Oct 26, 2017 | 6.443 | 6.443 | 6.400 | 6.400 | 6,014 | +0.01(+0.16%) |
Oct 25, 2017 | 6.380 | 6.480 | 6.380 | 6.390 | 7,358 | -0.09(-1.39%) |
Oct 24, 2017 | 6.450 | 6.500 | 6.450 | 6.480 | 5,215 | +0.02(+0.31%) |
Oct 23, 2017 | 6.580 | 6.590 | 6.460 | 6.460 | 12,447 | -0.12(-1.87%) |
Oct 20, 2017 | 6.930 | 6.930 | 6.570 | 6.583 | 12,589 | -0.07(-1.01%) |
Oct 19, 2017 | 6.655 | 6.660 | 6.634 | 6.650 | 1,183 | +0.01(+0.15%) |
Oct 18, 2017 | 6.602 | 6.640 | 6.600 | 6.640 | 2,431 | -0.06(-0.90%) |
Oct 17, 2017 | 6.798 | 6.798 | 6.650 | 6.700 | 4,784 | -0.03(-0.45%) |
Oct 16, 2017 | 6.734 | 6.793 | 6.650 | 6.730 | 3,220 | +0.02(+0.23%) |
Oct 13, 2017 | 6.700 | 6.772 | 6.700 | 6.715 | 3,189 | -0.04(-0.52%) |
Oct 12, 2017 | 6.840 | 6.840 | 6.750 | 6.750 | 1,155 | -0.09(-1.32%) |
Oct 11, 2017 | 7.001 | 7.004 | 6.801 | 6.840 | 8,323 | -0.27(-3.80%) |
Oct 10, 2017 | 7.241 | 7.241 | 7.105 | 7.110 | 3,962 | -0.14(-1.93%) |
Oct 09, 2017 | 7.250 | 7.264 | 7.250 | 7.250 | 1,054 | +0.00(+0.00%) |
Oct 06, 2017 | 7.300 | 7.310 | 7.250 | 7.250 | 2,380 | -0.01(-0.14%) |
Oct 05, 2017 | 7.250 | 7.280 | 7.250 | 7.260 | 1,388 | -0.09(-1.22%) |
Oct 04, 2017 | 7.354 | 7.410 | 7.350 | 7.350 | 6,972 | +0.01(+0.14%) |
Oct 03, 2017 | 7.300 | 7.400 | 7.300 | 7.340 | 8,376 | -0.01(-0.14%) |
Oct 02, 2017 | 7.100 | 7.440 | 6.980 | 7.350 | 5,987 | +0.24(+3.38%) |
Sep 29, 2017 | 6.550 | 7.150 | 6.550 | 7.110 | 16,902 | +0.52(+7.95%) |
Sep 28, 2017 | 6.548 | 6.586 | 6.548 | 6.586 | 1,474 | -0.02(-0.34%) |
Sep 27, 2017 | 6.636 | 6.636 | 6.584 | 6.609 | 1,571 | +0.07(+1.05%) |
Sep 26, 2017 | 6.650 | 6.650 | 6.540 | 6.540 | 3,853 | -0.09(-1.36%) |
Sep 25, 2017 | 6.790 | 6.790 | 6.550 | 6.630 | 19,531 | -0.13(-1.92%) |
Sep 22, 2017 | 6.850 | 6.880 | 6.700 | 6.760 | 2,046 | -0.04(-0.59%) |
Sep 21, 2017 | 7.010 | 7.057 | 6.750 | 6.800 | 9,863 | -0.17(-2.44%) |
Sep 20, 2017 | 7.110 | 7.110 | 6.970 | 6.970 | 3,070 | -0.16(-2.24%) |
Sep 19, 2017 | 7.200 | 7.210 | 7.119 | 7.130 | 7,079 | -0.08(-1.11%) |
Sep 18, 2017 | 7.330 | 7.450 | 7.210 | 7.210 | 4,087 | -0.12(-1.64%) |
Sep 15, 2017 | 7.510 | 7.620 | 7.330 | 7.330 | 15,738 | -0.19(-2.53%) |
Sep 14, 2017 | 7.470 | 7.680 | 7.350 | 7.520 | 13,450 | +0.05(+0.67%) |
Sep 13, 2017 | 7.590 | 7.750 | 7.460 | 7.470 | 6,210 | -0.15(-1.97%) |
Sep 12, 2017 | 7.670 | 7.670 | 7.400 | 7.620 | 6,141 | +0.01(+0.13%) |
Sep 11, 2017 | 7.695 | 7.695 | 7.550 | 7.610 | 10,405 | +0.07(+0.93%) |
Sep 08, 2017 | 7.520 | 7.880 | 7.360 | 7.540 | 26,855 | +0.10(+1.34%) |
Sep 07, 2017 | 7.254 | 7.440 | 7.150 | 7.440 | 23,362 | +0.01(+0.13%) |
Sep 06, 2017 | 7.700 | 7.700 | 7.410 | 7.430 | 4,268 | -0.21(-2.75%) |
Sep 05, 2017 | 8.050 | 8.050 | 7.640 | 7.640 | 15,492 | -0.38(-4.74%) |
Sep 01, 2017 | 7.990 | 8.190 | 7.530 | 8.020 | 26,746 | +0.80(+11.08%) |
Aug 31, 2017 | 7.200 | 7.436 | 7.200 | 7.220 | 11,007 | -0.08(-1.10%) |
Aug 30, 2017 | 7.249 | 7.300 | 7.160 | 7.300 | 1,664 | +0.06(+0.83%) |
Aug 29, 2017 | 7.250 | 7.250 | 7.150 | 7.240 | 10,681 | +0.05(+0.70%) |
Aug 28, 2017 | 7.220 | 7.240 | 7.100 | 7.190 | 10,223 | +0.08(+1.13%) |
Aug 25, 2017 | 7.010 | 7.158 | 6.900 | 7.110 | 11,907 | -0.13(-1.80%) |
Aug 24, 2017 | 7.100 | 7.270 | 7.100 | 7.240 | 6,904 | -0.08(-1.09%) |
Aug 23, 2017 | 7.140 | 7.350 | 7.078 | 7.320 | 11,531 | +0.07(+0.97%) |
Aug 22, 2017 | 6.929 | 7.260 | 6.929 | 7.250 | 10,700 | +0.25(+3.57%) |
Aug 21, 2017 | 7.250 | 7.250 | 6.950 | 7.000 | 8,561 | -0.09(-1.27%) |
Aug 18, 2017 | 7.240 | 7.250 | 7.050 | 7.090 | 5,002 | -0.18(-2.48%) |
Aug 17, 2017 | 7.500 | 7.500 | 7.120 | 7.270 | 5,131 | -0.03(-0.41%) |
Aug 16, 2017 | 7.190 | 7.499 | 7.078 | 7.300 | 18,328 | +0.32(+4.58%) |
Aug 15, 2017 | 7.640 | 7.640 | 6.900 | 6.980 | 14,861 | -0.66(-8.64%) |
Aug 14, 2017 | 7.680 | 7.680 | 7.400 | 7.640 | 7,424 | -0.04(-0.52%) |
Aug 11, 2017 | 7.777 | 7.820 | 7.560 | 7.680 | 18,207 | +0.01(+0.13%) |
Aug 10, 2017 | 7.500 | 7.780 | 7.500 | 7.670 | 12,339 | +0.15(+1.99%) |
Aug 09, 2017 | 7.720 | 7.902 | 7.500 | 7.520 | 20,278 | -0.30(-3.84%) |
Aug 08, 2017 | 7.750 | 7.930 | 7.610 | 7.820 | 15,164 | +0.16(+2.09%) |
Aug 07, 2017 | 7.520 | 7.680 | 7.383 | 7.660 | 10,116 | +0.08(+1.06%) |
Aug 04, 2017 | 6.680 | 7.660 | 6.647 | 7.580 | 10,082 | +0.90(+13.47%) |
Aug 03, 2017 | 6.505 | 6.812 | 6.500 | 6.680 | 12,657 | +0.18(+2.77%) |
Aug 02, 2017 | 6.870 | 6.880 | 6.500 | 6.500 | 9,245 | -0.37(-5.39%) |
Aug 01, 2017 | 6.870 | 7.095 | 6.870 | 6.870 | 5,014 | -0.02(-0.29%) |
Jul 31, 2017 | 7.080 | 7.106 | 6.890 | 6.890 | 7,029 | -0.13(-1.85%) |
Jul 28, 2017 | 7.120 | 7.220 | 6.957 | 7.020 | 8,825 | +0.15(+2.18%) |
Jul 27, 2017 | 7.070 | 6.850 | 6.870 | 6,305 | -0.20(-2.83%) | |
Jul 26, 2017 | 7.100 | 7.232 | 7.070 | 7.070 | 9,714 | +0.00(+0.00%) |
Jul 25, 2017 | 7.190 | 7.190 | 7.030 | 7.070 | 8,470 | -0.20(-2.75%) |
Jul 24, 2017 | 7.150 | 7.380 | 7.128 | 7.270 | 10,262 | +0.04(+0.55%) |
Jul 21, 2017 | 7.283 | 7.283 | 7.100 | 7.230 | 1,237 | +0.06(+0.84%) |
Jul 20, 2017 | 7.640 | 7.640 | 7.120 | 7.170 | 44,531 | -0.42(-5.53%) |
Jul 19, 2017 | 7.260 | 7.670 | 7.130 | 7.590 | 21,089 | +0.33(+4.55%) |
Jul 18, 2017 | 7.861 | 7.861 | 7.250 | 7.260 | 10,537 | -0.31(-4.10%) |
Jul 17, 2017 | 7.380 | 7.880 | 7.380 | 7.570 | 7,627 | +0.31(+4.27%) |
Jul 14, 2017 | 7.520 | 7.719 | 7.250 | 7.260 | 14,950 | -0.13(-1.76%) |
Jul 13, 2017 | 7.170 | 7.500 | 7.170 | 7.390 | 16,446 | +0.23(+3.21%) |
Jul 12, 2017 | 7.500 | 7.634 | 7.130 | 7.160 | 14,182 | -0.29(-3.89%) |
Jul 11, 2017 | 7.400 | 7.550 | 7.271 | 7.450 | 12,721 | +0.28(+3.91%) |
Jul 10, 2017 | 7.314 | 7.550 | 7.170 | 7.170 | 22,895 | -0.08(-1.10%) |
Jul 07, 2017 | 7.702 | 7.702 | 7.250 | 7.250 | 6,826 | -0.22(-2.95%) |
Jul 06, 2017 | 7.960 | 7.960 | 7.300 | 7.470 | 28,682 | -0.46(-5.80%) |
Jul 05, 2017 | 8.010 | 8.010 | 7.480 | 7.930 | 20,978 | +0.03(+0.38%) |
Jul 03, 2017 | 7.970 | 8.240 | 7.800 | 7.900 | 7,696 | -0.11(-1.37%) |
Jun 30, 2017 | 7.367 | 8.010 | 7.367 | 8.010 | 20,049 | +0.65(+8.83%) |
Jun 29, 2017 | 7.460 | 7.690 | 7.260 | 7.360 | 5,540 | -0.13(-1.74%) |
Jun 28, 2017 | 6.920 | 7.610 | 6.920 | 7.490 | 29,405 | +0.59(+8.55%) |
Jun 27, 2017 | 7.230 | 7.790 | 6.900 | 6.900 | 35,140 | -0.37(-5.09%) |
Jun 26, 2017 | 7.450 | 7.550 | 7.220 | 7.270 | 52,640 | -0.05(-0.68%) |
Jun 23, 2017 | 8.210 | 6.960 | 7.320 | 97,082 | -0.81(-9.96%) | |
Jun 22, 2017 | 8.133 | 8.150 | 8.100 | 8.130 | 6,892 | -0.01(-0.12%) |
Jun 21, 2017 | 8.180 | 8.340 | 8.010 | 8.140 | 27,072 | +0.01(+0.12%) |
Jun 20, 2017 | 8.180 | 8.180 | 8.010 | 8.130 | 18,641 | +0.13(+1.63%) |
Jun 19, 2017 | 7.930 | 8.221 | 7.930 | 8.000 | 9,467 | +0.14(+1.78%) |
Jun 16, 2017 | 8.244 | 8.380 | 7.840 | 7.860 | 24,634 | -0.43(-5.19%) |
Jun 15, 2017 | 8.320 | 8.320 | 8.050 | 8.290 | 5,362 | -0.03(-0.36%) |
Jun 14, 2017 | 8.220 | 8.410 | 8.220 | 8.320 | 5,603 | -0.01(-0.12%) |
Jun 13, 2017 | 8.410 | 8.430 | 8.230 | 8.330 | 5,037 | +0.10(+1.22%) |
Jun 12, 2017 | 8.480 | 8.480 | 8.230 | 8.230 | 14,728 | -0.26(-3.06%) |
Jun 09, 2017 | 8.360 | 8.540 | 8.360 | 8.490 | 12,391 | +0.06(+0.71%) |
Jun 08, 2017 | 8.479 | 8.520 | 8.400 | 8.430 | 13,326 | +0.00(+0.00%) |
Jun 07, 2017 | 8.479 | 8.480 | 8.420 | 8.430 | 5,698 | -0.01(-0.12%) |
Jun 06, 2017 | 8.496 | 8.530 | 8.420 | 8.440 | 8,415 | +0.01(+0.12%) |
Jun 05, 2017 | 8.540 | 8.540 | 8.420 | 8.430 | 3,545 | +0.05(+0.60%) |
Jun 02, 2017 | 8.117 | 8.420 | 8.117 | 8.380 | 8,599 | -0.02(-0.24%) |
Jun 01, 2017 | 8.033 | 8.400 | 8.010 | 8.400 | 4,893 | +0.18(+2.19%) |
May 31, 2017 | 7.860 | 8.220 | 7.860 | 8.220 | 15,603 | +0.01(+0.12%) |
May 30, 2017 | 7.860 | 8.220 | 7.860 | 8.210 | 3,557 | +0.18(+2.24%) |
May 26, 2017 | 8.240 | 8.380 | 7.995 | 8.030 | 4,224 | -0.20(-2.43%) |
May 25, 2017 | 8.100 | 8.400 | 8.100 | 8.230 | 3,695 | +0.13(+1.60%) |
May 24, 2017 | 7.990 | 8.100 | 7.900 | 8.100 | 11,134 | +0.17(+2.14%) |
May 23, 2017 | 8.460 | 8.460 | 7.930 | 7.930 | 9,606 | -0.40(-4.80%) |
May 22, 2017 | 8.255 | 8.465 | 8.200 | 8.330 | 4,877 | -0.07(-0.83%) |
May 19, 2017 | 8.264 | 8.480 | 8.264 | 8.400 | 2,756 | -0.12(-1.41%) |
May 18, 2017 | 8.500 | 8.590 | 8.500 | 8.520 | 2,273 | +0.06(+0.71%) |
May 17, 2017 | 8.330 | 8.621 | 8.330 | 8.460 | 5,185 | -0.22(-2.53%) |
May 16, 2017 | 9.070 | 9.070 | 8.400 | 8.680 | 3,227 | -0.06(-0.69%) |
May 15, 2017 | 8.300 | 8.750 | 8.043 | 8.740 | 22,374 | +0.45(+5.43%) |
May 12, 2017 | 8.000 | 8.300 | 8.000 | 8.290 | 11,904 | +0.23(+2.85%) |
May 11, 2017 | 8.113 | 8.349 | 7.910 | 8.060 | 11,118 | +0.06(+0.75%) |
May 10, 2017 | 7.860 | 8.340 | 7.850 | 8.000 | 11,715 | +0.01(+0.13%) |
May 09, 2017 | 7.570 | 8.280 | 7.570 | 7.990 | 32,258 | -0.35(-4.20%) |
May 08, 2017 | 8.340 | 8.350 | 8.030 | 8.340 | 13,257 | +0.07(+0.85%) |
May 05, 2017 | 8.130 | 8.770 | 8.120 | 8.270 | 16,403 | +0.17(+2.10%) |
May 04, 2017 | 8.101 | 8.240 | 8.100 | 8.100 | 12,139 | -0.15(-1.82%) |
May 03, 2017 | 8.170 | 8.440 | 7.510 | 8.250 | 13,788 | +0.04(+0.49%) |
May 02, 2017 | 8.060 | 8.564 | 7.960 | 8.210 | 8,633 | +0.31(+3.92%) |
May 01, 2017 | 7.750 | 7.970 | 7.450 | 7.900 | 21,902 | +0.13(+1.67%) |
Apr 28, 2017 | 8.520 | 8.560 | 7.750 | 7.770 | 30,700 | -0.74(-8.70%) |
Apr 27, 2017 | 8.580 | 8.720 | 8.450 | 8.510 | 5,564 | +0.00(+0.00%) |
Apr 26, 2017 | 8.140 | 8.760 | 8.140 | 8.510 | 18,222 | +0.19(+2.28%) |
Apr 25, 2017 | 8.480 | 8.701 | 8.050 | 8.320 | 21,805 | +0.11(+1.34%) |
Apr 24, 2017 | 8.460 | 8.460 | 8.130 | 8.210 | 6,498 | -0.32(-3.75%) |
Apr 21, 2017 | 8.530 | 8.960 | 7.830 | 8.530 | 21,545 | -0.02(-0.23%) |
Apr 20, 2017 | 8.650 | 9.040 | 8.501 | 8.550 | 8,633 | -0.05(-0.58%) |
Apr 19, 2017 | 8.880 | 9.395 | 8.400 | 8.600 | 15,778 | -0.30(-3.37%) |
Apr 18, 2017 | 9.210 | 9.360 | 8.350 | 8.900 | 44,837 | -0.35(-3.78%) |
Apr 17, 2017 | 9.525 | 9.700 | 9.250 | 9.250 | 7,486 | -0.55(-5.61%) |
Apr 13, 2017 | 10.09 | 10.15 | 9.800 | 9.800 | 13,458 | -0.30(-2.97%) |
Apr 12, 2017 | 10.20 | 10.29 | 10.00 | 10.10 | 17,197 | -0.27(-2.60%) |
Apr 11, 2017 | 10.47 | 10.98 | 10.26 | 10.37 | 3,571 | -0.02(-0.19%) |
Apr 10, 2017 | 11.22 | 11.22 | 10.37 | 10.39 | 8,902 | -0.45(-4.15%) |
Apr 07, 2017 | 10.83 | 11.25 | 10.65 | 10.84 | 3,940 | -0.11(-1.00%) |
Apr 06, 2017 | 10.57 | 10.98 | 10.51 | 10.95 | 26,231 | +0.34(+3.20%) |
Apr 05, 2017 | 10.93 | 11.45 | 10.57 | 10.61 | 9,141 | -0.26(-2.39%) |
Apr 04, 2017 | 11.12 | 11.35 | 10.83 | 10.87 | 18,416 | -0.46(-4.06%) |
Apr 03, 2017 | 11.38 | 11.42 | 10.79 | 11.33 | 18,412 | +0.25(+2.26%) |
Mar 31, 2017 | 10.51 | 11.21 | 10.51 | 11.08 | 40,383 | +0.36(+3.36%) |
Mar 30, 2017 | 10.35 | 10.72 | 10.22 | 10.72 | 6,676 | +0.31(+2.98%) |
Mar 29, 2017 | 10.69 | 10.70 | 10.22 | 10.41 | 16,190 | -0.25(-2.35%) |
Mar 28, 2017 | 10.59 | 10.70 | 10.48 | 10.66 | 12,799 | +0.08(+0.76%) |
Mar 27, 2017 | 10.34 | 10.60 | 10.15 | 10.58 | 30,860 | +0.19(+1.83%) |
Mar 24, 2017 | 10.50 | 10.80 | 10.16 | 10.39 | 15,421 | +0.14(+1.37%) |
Mar 23, 2017 | 10.15 | 10.75 | 10.15 | 10.25 | 10,737 | -0.19(-1.82%) |
Mar 22, 2017 | 10.65 | 11.49 | 10.15 | 10.44 | 18,089 | -0.29(-2.70%) |
Mar 21, 2017 | 10.72 | 10.75 | 10.46 | 10.73 | 16,694 | +0.00(+0.00%) |
Mar 20, 2017 | 10.70 | 10.82 | 10.10 | 10.73 | 46,314 | -0.02(-0.19%) |
Mar 17, 2017 | 12.09 | 12.09 | 10.39 | 10.75 | 96,461 | -1.27(-10.57%) |
Mar 16, 2017 | 12.07 | 12.70 | 12.02 | 12.02 | 28,604 | -0.16(-1.31%) |
Mar 15, 2017 | 12.32 | 12.67 | 12.03 | 12.18 | 22,530 | -0.08(-0.65%) |
Mar 14, 2017 | 12.84 | 13.03 | 12.13 | 12.26 | 23,176 | -0.64(-4.96%) |
Mar 13, 2017 | 13.35 | 13.35 | 12.63 | 12.90 | 64,623 | -0.41(-3.08%) |
Mar 10, 2017 | 13.50 | 14.10 | 13.19 | 13.31 | 40,887 | -0.29(-2.13%) |
Mar 09, 2017 | 14.05 | 14.05 | 13.17 | 13.60 | 21,122 | -0.18(-1.31%) |
Mar 08, 2017 | 13.50 | 14.19 | 13.17 | 13.78 | 46,757 | +0.27(+2.00%) |
Mar 07, 2017 | 13.93 | 14.79 | 13.50 | 13.51 | 50,216 | -0.47(-3.36%) |
Mar 06, 2017 | 14.33 | 15.47 | 13.68 | 13.98 | 93,386 | -0.54(-3.72%) |
Mar 03, 2017 | 14.50 | 15.29 | 14.30 | 14.52 | 42,375 | -0.06(-0.41%) |
Mar 02, 2017 | 14.50 | 15.31 | 14.33 | 14.58 | 37,925 | -0.07(-0.48%) |
Mar 01, 2017 | 14.51 | 15.00 | 14.20 | 14.65 | 26,284 | +0.43(+3.02%) |
Feb 28, 2017 | 14.43 | 14.83 | 14.05 | 14.22 | 49,579 | +0.02(+0.14%) |
Feb 27, 2017 | 13.94 | 14.48 | 13.75 | 14.20 | 29,380 | +0.30(+2.16%) |
Feb 24, 2017 | 14.65 | 15.50 | 13.80 | 13.90 | 51,231 | -0.85(-5.76%) |
Feb 23, 2017 | 15.40 | 15.94 | 14.75 | 14.75 | 42,104 | -0.37(-2.45%) |
Feb 22, 2017 | 15.30 | 16.14 | 15.00 | 15.12 | 83,797 | -0.14(-0.92%) |
Feb 21, 2017 | 15.28 | 16.26 | 15.25 | 15.26 | 62,760 | -0.04(-0.26%) |
Feb 17, 2017 | 15.30 | 15.30 | 15.30 | 0 | -0.19(-1.23%) | |
Feb 16, 2017 | 18.25 | 18.25 | 15.27 | 15.49 | 44,713 | -1.26(-7.52%) |
Feb 15, 2017 | 15.25 | 18.56 | 14.55 | 16.75 | 118,456 | +2.65(+18.79%) |
Feb 14, 2017 | 14.00 | 15.50 | 13.75 | 14.10 | 27,423 | -0.91(-6.06%) |
Feb 13, 2017 | 16.00 | 16.03 | 15.00 | 15.01 | 24,207 | -0.20(-1.31%) |
Feb 10, 2017 | 16.13 | 16.17 | 14.44 | 15.21 | 47,568 | -2.34(-13.33%) |
Feb 09, 2017 | 18.55 | 18.81 | 17.15 | 17.55 | 34,197 | -0.46(-2.55%) |
Feb 08, 2017 | 18.00 | 18.50 | 17.55 | 18.01 | 48,216 | +1.10(+6.51%) |
Feb 07, 2017 | 16.50 | 17.40 | 15.54 | 16.91 | 52,439 | +1.15(+7.30%) |
Feb 06, 2017 | 12.89 | 16.40 | 12.88 | 15.76 | 56,156 | +2.61(+19.85%) |
Feb 03, 2017 | 12.97 | 13.78 | 12.61 | 13.15 | 29,757 | +0.50(+3.95%) |
Feb 02, 2017 | 12.59 | 13.00 | 12.54 | 12.65 | 19,774 | +0.04(+0.32%) |
Feb 01, 2017 | 13.75 | 13.75 | 12.52 | 12.61 | 34,756 | -1.19(-8.62%) |
Jan 31, 2017 | 12.80 | 14.54 | 12.80 | 13.80 | 56,202 | +0.73(+5.59%) |
Jan 30, 2017 | 11.54 | 14.00 | 11.54 | 13.07 | 29,990 | +1.12(+9.37%) |
Jan 27, 2017 | 14.85 | 15.09 | 11.50 | 11.95 | 80,050 | -2.71(-18.49%) |
Jan 26, 2017 | 15.00 | 15.10 | 14.30 | 14.66 | 77,365 | -0.46(-3.04%) |
Jan 25, 2017 | 15.30 | 16.61 | 14.98 | 15.12 | 104,263 | -0.06(-0.40%) |
Jan 24, 2017 | 19.00 | 19.94 | 14.78 | 15.18 | 82,442 | -5.16(-25.37%) |
Jan 23, 2017 | 23.10 | 23.10 | 20.05 | 20.34 | 48,297 | -2.95(-12.67%) |
Jan 20, 2017 | 22.00 | 24.00 | 19.36 | 23.29 | 116,972 | -0.91(-3.76%) |
Jan 19, 2017 | 17.77 | 24.78 | 16.40 | 24.20 | 57,316 | +8.14(+50.68%) |
Jan 18, 2017 | 16.43 | 16.93 | 16.06 | 16.06 | 995 | -0.97(-5.70%) |
Jan 17, 2017 | 17.67 | 19.72 | 17.03 | 17.03 | 1,666 | +1.43(+9.17%) |
Jan 13, 2017 | 15.60 | 15.60 | 15.60 | 0 | -1.61(-9.36%) | |
Jan 12, 2017 | 30.50 | 30.50 | 14.01 | 17.21 | 2,598 | -9.28(-35.03%) |
Jan 11, 2017 | 5.200 | 26.49 | 5.200 | 26.49 | 2,856 | +26.32(+15819.47%) |
Jan 10, 2017 | 0.1000 | 0.1664 | 0.1000 | 0.1664 | 1,380 | +0.16(+2211.11%) |