Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.21 | 19.73 | 19.12 | 19.67 | 375,529 | +0.46(+2.39%) |
Sep 28, 2017 | 18.84 | 19.38 | 18.75 | 19.21 | 659,087 | +0.42(+2.24%) |
Sep 27, 2017 | 17.88 | 19.05 | 17.73 | 18.79 | 790,171 | +1.26(+7.19%) |
Sep 26, 2017 | 17.95 | 17.99 | 17.24 | 17.53 | 539,898 | -0.37(-2.07%) |
Sep 25, 2017 | 17.46 | 17.94 | 17.37 | 17.90 | 412,200 | +0.33(+1.88%) |
Sep 22, 2017 | 17.52 | 17.80 | 17.47 | 17.57 | 213,976 | +0.05(+0.29%) |
Sep 21, 2017 | 17.65 | 17.83 | 17.31 | 17.52 | 254,483 | -0.18(-1.02%) |
Sep 20, 2017 | 17.50 | 17.73 | 17.31 | 17.70 | 311,739 | +0.16(+0.91%) |
Sep 19, 2017 | 17.35 | 17.70 | 17.26 | 17.54 | 334,025 | +0.26(+1.50%) |
Sep 18, 2017 | 17.27 | 17.69 | 17.16 | 17.28 | 429,916 | -0.02(-0.12%) |
Sep 15, 2017 | 17.70 | 17.70 | 16.97 | 17.30 | 1,854,526 | -0.43(-2.43%) |
Sep 14, 2017 | 17.53 | 17.79 | 17.43 | 17.73 | 265,356 | +0.13(+0.74%) |
Sep 13, 2017 | 16.97 | 17.70 | 16.97 | 17.60 | 440,213 | +0.55(+3.23%) |
Sep 12, 2017 | 17.09 | 17.23 | 16.79 | 17.05 | 279,306 | -0.13(-0.76%) |
Sep 11, 2017 | 16.89 | 17.44 | 16.78 | 17.18 | 469,095 | +0.40(+2.38%) |
Sep 08, 2017 | 16.47 | 16.98 | 16.15 | 16.78 | 287,281 | +0.32(+1.94%) |
Sep 07, 2017 | 16.46 | 16.57 | 16.26 | 16.46 | 382,982 | +0.01(+0.06%) |
Sep 06, 2017 | 16.39 | 16.73 | 16.35 | 16.45 | 277,875 | +0.09(+0.55%) |
Sep 05, 2017 | 16.88 | 17.04 | 16.33 | 16.36 | 289,976 | -0.49(-2.91%) |
Sep 01, 2017 | 16.81 | 17.12 | 16.65 | 16.85 | 343,659 | +0.11(+0.66%) |
Aug 31, 2017 | 16.67 | 16.99 | 16.62 | 16.74 | 438,597 | +0.17(+1.03%) |
Aug 30, 2017 | 16.60 | 16.99 | 16.53 | 16.57 | 431,493 | -0.14(-0.84%) |
Aug 29, 2017 | 16.64 | 17.05 | 16.50 | 16.71 | 913,919 | -0.09(-0.54%) |
Aug 28, 2017 | 16.60 | 16.97 | 16.26 | 16.80 | 613,997 | +0.36(+2.19%) |
Aug 25, 2017 | 16.16 | 16.64 | 15.96 | 16.44 | 699,429 | +0.63(+3.98%) |
Aug 24, 2017 | 15.13 | 15.87 | 15.13 | 15.81 | 536,926 | +0.70(+4.63%) |
Aug 23, 2017 | 14.90 | 15.25 | 14.90 | 15.11 | 267,957 | +0.07(+0.47%) |
Aug 22, 2017 | 15.03 | 15.14 | 14.95 | 15.04 | 256,750 | +0.08(+0.53%) |
Aug 21, 2017 | 15.00 | 15.13 | 14.70 | 14.96 | 205,071 | -0.03(-0.20%) |
Aug 18, 2017 | 14.79 | 15.26 | 14.79 | 14.99 | 263,008 | -0.03(-0.20%) |
Aug 17, 2017 | 15.24 | 15.35 | 14.97 | 15.02 | 309,974 | -0.23(-1.51%) |
Aug 16, 2017 | 15.16 | 15.42 | 15.11 | 15.25 | 292,558 | +0.09(+0.59%) |
Aug 15, 2017 | 14.69 | 15.52 | 14.60 | 15.16 | 396,678 | +0.53(+3.62%) |
Aug 14, 2017 | 14.35 | 14.73 | 14.30 | 14.63 | 393,505 | +0.34(+2.38%) |
Aug 11, 2017 | 13.60 | 14.38 | 13.58 | 14.29 | 361,857 | +0.70(+5.15%) |
Aug 10, 2017 | 13.89 | 14.08 | 13.26 | 13.59 | 203,084 | -0.36(-2.58%) |
Aug 09, 2017 | 13.76 | 14.68 | 13.72 | 13.95 | 828,503 | +0.33(+2.42%) |
Aug 08, 2017 | 13.07 | 13.82 | 12.99 | 13.62 | 278,688 | +0.56(+4.29%) |
Aug 07, 2017 | 13.23 | 13.23 | 12.99 | 13.06 | 187,454 | -0.14(-1.06%) |
Aug 04, 2017 | 13.28 | 12.97 | 13.20 | 136,731 | +0.18(+1.38%) | |
Aug 03, 2017 | 13.16 | 13.18 | 12.96 | 13.02 | 143,748 | -0.12(-0.91%) |
Aug 02, 2017 | 12.99 | 13.30 | 12.78 | 13.14 | 188,430 | +0.11(+0.84%) |
Aug 01, 2017 | 13.24 | 13.24 | 12.93 | 13.03 | 194,484 | -0.16(-1.21%) |
Jul 31, 2017 | 13.37 | 13.54 | 13.11 | 13.19 | 182,541 | -0.21(-1.57%) |
Jul 28, 2017 | 13.20 | 13.48 | 13.14 | 13.40 | 275,292 | +0.11(+0.83%) |
Jul 27, 2017 | 13.96 | 13.96 | 13.15 | 13.29 | 360,597 | -0.61(-4.39%) |
Jul 26, 2017 | 13.86 | 14.18 | 13.66 | 13.90 | 249,097 | +0.12(+0.87%) |
Jul 25, 2017 | 14.10 | 14.11 | 13.69 | 13.78 | 391,127 | -0.26(-1.85%) |
Jul 24, 2017 | 13.85 | 14.21 | 13.83 | 14.04 | 374,091 | +0.22(+1.59%) |
Jul 21, 2017 | 13.76 | 14.07 | 13.65 | 13.82 | 433,208 | +0.15(+1.10%) |
Jul 20, 2017 | 13.78 | 13.42 | 13.67 | 308,543 | +0.00(+0.00%) | |
Jul 19, 2017 | 13.70 | 13.86 | 13.50 | 13.67 | 318,488 | +0.05(+0.37%) |
Jul 18, 2017 | 13.72 | 13.85 | 13.50 | 13.62 | 272,243 | -0.20(-1.45%) |
Jul 17, 2017 | 13.95 | 14.14 | 13.75 | 13.82 | 265,536 | -0.04(-0.29%) |
Jul 14, 2017 | 14.07 | 14.17 | 13.76 | 13.86 | 326,440 | -0.25(-1.77%) |
Jul 13, 2017 | 14.14 | 14.24 | 13.65 | 14.11 | 478,884 | +0.02(+0.14%) |
Jul 12, 2017 | 14.22 | 14.26 | 14.05 | 14.09 | 504,493 | +0.11(+0.79%) |
Jul 11, 2017 | 13.97 | 14.30 | 13.81 | 13.98 | 459,781 | -0.01(-0.07%) |
Jul 10, 2017 | 14.20 | 14.22 | 13.85 | 13.99 | 528,873 | -0.22(-1.55%) |
Jul 07, 2017 | 14.49 | 14.56 | 14.09 | 14.21 | 607,648 | -0.25(-1.73%) |
Jul 06, 2017 | 14.45 | 14.59 | 14.36 | 14.46 | 473,872 | -0.08(-0.55%) |
Jul 05, 2017 | 14.59 | 14.73 | 14.43 | 14.54 | 446,791 | -0.04(-0.27%) |
Jul 03, 2017 | 14.27 | 14.65 | 14.10 | 14.58 | 295,382 | +0.21(+1.46%) |
Jun 30, 2017 | 15.12 | 15.25 | 14.35 | 14.37 | 773,257 | -0.73(-4.83%) |
Jun 29, 2017 | 14.50 | 15.14 | 14.32 | 15.10 | 2,109,579 | -0.40(-2.58%) |
Jun 28, 2017 | 15.75 | 16.15 | 15.38 | 15.50 | 538,799 | -0.19(-1.21%) |
Jun 27, 2017 | 16.24 | 16.44 | 15.63 | 15.69 | 327,402 | -0.61(-3.74%) |
Jun 26, 2017 | 16.49 | 16.49 | 15.96 | 16.30 | 357,669 | -0.05(-0.31%) |
Jun 23, 2017 | 16.52 | 15.93 | 16.35 | 1,428,785 | -0.14(-0.85%) | |
Jun 22, 2017 | 15.88 | 16.54 | 15.88 | 16.49 | 935,501 | +0.65(+4.10%) |
Jun 21, 2017 | 15.15 | 15.98 | 15.15 | 15.84 | 805,128 | +0.74(+4.90%) |
Jun 20, 2017 | 14.66 | 15.40 | 14.57 | 15.10 | 355,931 | +0.49(+3.35%) |
Jun 19, 2017 | 14.01 | 14.78 | 14.01 | 14.61 | 305,696 | +0.50(+3.54%) |
Jun 16, 2017 | 14.23 | 14.54 | 13.91 | 14.11 | 1,216,118 | -0.26(-1.81%) |
Jun 15, 2017 | 14.23 | 14.42 | 13.88 | 14.37 | 434,749 | +0.04(+0.28%) |
Jun 14, 2017 | 14.11 | 14.75 | 14.11 | 14.33 | 370,839 | +0.23(+1.63%) |
Jun 13, 2017 | 13.82 | 14.26 | 13.76 | 14.10 | 267,727 | +0.29(+2.10%) |
Jun 12, 2017 | 13.95 | 14.36 | 13.67 | 13.81 | 391,094 | -0.11(-0.79%) |
Jun 09, 2017 | 13.46 | 14.17 | 13.28 | 13.92 | 439,836 | +0.48(+3.57%) |
Jun 08, 2017 | 13.16 | 13.59 | 13.12 | 13.44 | 218,083 | +0.24(+1.82%) |
Jun 07, 2017 | 13.36 | 13.47 | 13.00 | 13.20 | 245,476 | -0.18(-1.35%) |
Jun 06, 2017 | 13.15 | 13.43 | 13.05 | 13.38 | 275,432 | +0.18(+1.36%) |
Jun 05, 2017 | 13.77 | 13.83 | 13.13 | 13.20 | 291,682 | -0.62(-4.49%) |
Jun 02, 2017 | 13.51 | 14.03 | 13.47 | 13.82 | 283,204 | +0.32(+2.37%) |
Jun 01, 2017 | 13.50 | 13.56 | 13.22 | 13.50 | 313,774 | +0.10(+0.75%) |
May 31, 2017 | 13.53 | 13.65 | 13.15 | 13.40 | 224,598 | -0.07(-0.52%) |
May 30, 2017 | 13.37 | 13.52 | 13.02 | 13.47 | 297,904 | +0.04(+0.30%) |
May 26, 2017 | 13.80 | 13.83 | 13.36 | 13.43 | 321,121 | -0.42(-3.03%) |
May 25, 2017 | 14.30 | 14.37 | 13.84 | 13.85 | 318,383 | -0.39(-2.74%) |
May 24, 2017 | 13.92 | 14.26 | 13.71 | 14.24 | 435,423 | +0.29(+2.08%) |
May 23, 2017 | 13.90 | 14.04 | 13.64 | 13.95 | 391,001 | +0.02(+0.14%) |
May 22, 2017 | 14.24 | 14.32 | 13.70 | 13.93 | 425,184 | -0.32(-2.25%) |
May 19, 2017 | 14.42 | 14.72 | 14.14 | 14.25 | 426,054 | -0.14(-0.97%) |
May 18, 2017 | 14.47 | 14.73 | 14.05 | 14.39 | 728,525 | -0.04(-0.28%) |
May 17, 2017 | 14.90 | 14.95 | 14.07 | 14.43 | 1,527,912 | -0.58(-3.86%) |
May 16, 2017 | 14.86 | 15.88 | 14.68 | 15.01 | 6,663,848 | +2.11(+16.36%) |
May 15, 2017 | 12.73 | 13.00 | 12.66 | 12.90 | 824,630 | +0.21(+1.65%) |
May 12, 2017 | 12.17 | 12.73 | 12.12 | 12.69 | 496,717 | +0.53(+4.36%) |
May 11, 2017 | 12.00 | 12.27 | 11.91 | 12.16 | 462,439 | +0.03(+0.25%) |
May 10, 2017 | 12.10 | 12.38 | 11.79 | 12.13 | 738,421 | -0.31(-2.49%) |
May 09, 2017 | 12.40 | 12.51 | 12.28 | 12.44 | 333,077 | +0.02(+0.16%) |
May 08, 2017 | 12.62 | 12.80 | 12.33 | 12.42 | 357,866 | -0.20(-1.58%) |
May 05, 2017 | 12.88 | 12.88 | 12.47 | 12.62 | 306,904 | -0.17(-1.33%) |
May 04, 2017 | 12.81 | 12.93 | 12.54 | 12.79 | 295,809 | +0.00(+0.00%) |
May 03, 2017 | 12.70 | 12.95 | 12.61 | 12.79 | 461,100 | -0.01(-0.08%) |
May 02, 2017 | 12.99 | 13.09 | 12.21 | 12.80 | 747,199 | -0.24(-1.84%) |
May 01, 2017 | 13.16 | 13.39 | 12.79 | 13.04 | 1,039,973 | -0.14(-1.06%) |
Apr 28, 2017 | 13.36 | 13.92 | 13.00 | 13.18 | 2,482,892 | -0.05(-0.38%) |
Apr 27, 2017 | 12.60 | 13.49 | 12.55 | 13.23 | 4,809,312 | +0.73(+5.84%) |
Apr 26, 2017 | 11.94 | 13.92 | 11.08 | 12.50 | 20,882,590 | +3.13(+33.40%) |
Apr 25, 2017 | 9.380 | 9.530 | 9.340 | 9.370 | 531,452 | +0.06(+0.64%) |
Apr 24, 2017 | 9.200 | 9.400 | 9.160 | 9.310 | 171,636 | +0.21(+2.31%) |
Apr 21, 2017 | 9.110 | 9.290 | 9.030 | 9.100 | 182,335 | -0.03(-0.33%) |
Apr 20, 2017 | 9.140 | 9.220 | 9.050 | 9.130 | 142,171 | +0.01(+0.11%) |
Apr 19, 2017 | 9.110 | 9.200 | 9.030 | 9.120 | 148,699 | +0.03(+0.33%) |
Apr 18, 2017 | 9.040 | 9.120 | 9.000 | 9.090 | 129,858 | +0.03(+0.33%) |
Apr 17, 2017 | 9.060 | 9.130 | 9.020 | 9.060 | 100,697 | -0.01(-0.11%) |
Apr 13, 2017 | 9.090 | 9.240 | 9.050 | 9.070 | 89,155 | -0.03(-0.33%) |
Apr 12, 2017 | 9.170 | 9.240 | 9.080 | 9.100 | 90,470 | -0.09(-0.98%) |
Apr 11, 2017 | 9.230 | 9.290 | 9.076 | 9.190 | 104,183 | -0.06(-0.65%) |
Apr 10, 2017 | 9.180 | 9.380 | 9.170 | 9.250 | 170,789 | +0.07(+0.76%) |
Apr 07, 2017 | 9.130 | 9.190 | 9.020 | 9.180 | 220,417 | +0.03(+0.33%) |
Apr 06, 2017 | 9.100 | 9.170 | 8.830 | 9.150 | 202,911 | +0.06(+0.66%) |
Apr 05, 2017 | 8.840 | 9.180 | 8.760 | 9.090 | 334,142 | +0.29(+3.30%) |
Apr 04, 2017 | 8.960 | 9.020 | 8.700 | 8.800 | 291,402 | -0.17(-1.90%) |
Apr 03, 2017 | 9.210 | 9.240 | 8.940 | 8.970 | 317,323 | -0.23(-2.50%) |
Mar 31, 2017 | 9.210 | 9.290 | 9.180 | 9.200 | 111,687 | -0.03(-0.33%) |
Mar 30, 2017 | 9.160 | 9.250 | 9.050 | 9.230 | 201,653 | +0.09(+0.98%) |
Mar 29, 2017 | 9.170 | 9.210 | 9.100 | 9.140 | 113,783 | -0.02(-0.22%) |
Mar 28, 2017 | 9.280 | 9.298 | 9.000 | 9.160 | 148,439 | -0.07(-0.76%) |
Mar 27, 2017 | 9.030 | 9.250 | 9.030 | 9.230 | 122,034 | +0.12(+1.32%) |
Mar 24, 2017 | 9.140 | 9.380 | 9.050 | 9.110 | 162,077 | +0.01(+0.11%) |
Mar 23, 2017 | 9.100 | 9.220 | 9.020 | 9.100 | 141,870 | -0.03(-0.33%) |
Mar 22, 2017 | 8.940 | 9.160 | 8.920 | 9.130 | 144,825 | +0.17(+1.90%) |
Mar 21, 2017 | 9.290 | 9.310 | 8.852 | 8.960 | 340,391 | -0.30(-3.24%) |
Mar 20, 2017 | 9.270 | 9.350 | 9.130 | 9.260 | 119,271 | +0.00(+0.00%) |
Mar 17, 2017 | 9.240 | 9.370 | 9.160 | 9.260 | 203,260 | -0.05(-0.54%) |
Mar 16, 2017 | 9.320 | 9.540 | 9.130 | 9.310 | 157,653 | +0.03(+0.32%) |
Mar 15, 2017 | 9.160 | 9.450 | 9.100 | 9.280 | 198,664 | +0.14(+1.53%) |
Mar 14, 2017 | 9.270 | 9.270 | 9.010 | 9.140 | 267,462 | -0.17(-1.83%) |
Mar 13, 2017 | 9.260 | 9.400 | 9.220 | 9.310 | 427,554 | +0.03(+0.32%) |
Mar 10, 2017 | 9.360 | 9.440 | 9.100 | 9.280 | 363,626 | +0.02(+0.22%) |
Mar 09, 2017 | 9.020 | 9.320 | 8.960 | 9.260 | 301,001 | +0.30(+3.35%) |
Mar 08, 2017 | 9.080 | 9.110 | 8.650 | 8.960 | 384,291 | +0.02(+0.22%) |
Mar 07, 2017 | 9.800 | 9.820 | 8.580 | 8.940 | 1,329,979 | -1.31(-12.78%) |
Mar 06, 2017 | 10.11 | 10.30 | 10.00 | 10.25 | 445,607 | +0.02(+0.20%) |
Mar 03, 2017 | 10.17 | 10.27 | 10.00 | 10.23 | 190,708 | +0.10(+0.99%) |
Mar 02, 2017 | 10.15 | 10.55 | 9.990 | 10.13 | 251,446 | -0.07(-0.69%) |
Mar 01, 2017 | 10.18 | 10.25 | 9.940 | 10.20 | 232,574 | +0.18(+1.80%) |
Feb 28, 2017 | 10.20 | 10.24 | 9.950 | 10.02 | 219,214 | -0.13(-1.28%) |
Feb 27, 2017 | 9.910 | 10.24 | 9.910 | 10.15 | 229,246 | +0.21(+2.11%) |
Feb 24, 2017 | 9.850 | 9.980 | 9.775 | 9.940 | 130,424 | +0.01(+0.10%) |
Feb 23, 2017 | 9.990 | 10.00 | 9.780 | 9.930 | 130,826 | -0.08(-0.80%) |
Feb 22, 2017 | 10.13 | 10.15 | 9.955 | 10.01 | 120,337 | -0.13(-1.28%) |
Feb 21, 2017 | 10.27 | 10.46 | 9.930 | 10.14 | 167,277 | -0.26(-2.50%) |
Feb 17, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.11(-1.05%) | |
Feb 16, 2017 | 10.46 | 10.60 | 10.22 | 10.51 | 228,104 | +0.09(+0.86%) |
Feb 15, 2017 | 10.26 | 10.70 | 10.17 | 10.42 | 487,918 | +0.28(+2.76%) |
Feb 14, 2017 | 10.11 | 10.24 | 10.01 | 10.14 | 249,864 | +0.13(+1.30%) |
Feb 13, 2017 | 9.950 | 10.23 | 9.820 | 10.01 | 500,410 | +0.15(+1.52%) |
Feb 10, 2017 | 9.850 | 9.990 | 9.630 | 9.860 | 136,241 | +0.02(+0.20%) |
Feb 09, 2017 | 9.740 | 9.890 | 9.660 | 9.840 | 132,295 | +0.15(+1.55%) |
Feb 08, 2017 | 9.810 | 9.810 | 9.600 | 9.690 | 120,128 | -0.19(-1.92%) |
Feb 07, 2017 | 10.00 | 10.07 | 9.780 | 9.880 | 163,060 | -0.13(-1.30%) |
Feb 06, 2017 | 9.970 | 10.09 | 9.910 | 10.01 | 286,747 | +0.01(+0.10%) |
Feb 03, 2017 | 9.750 | 10.00 | 9.670 | 10.00 | 95,567 | +0.34(+3.52%) |
Feb 02, 2017 | 9.860 | 9.860 | 9.510 | 9.660 | 189,860 | -0.25(-2.52%) |
Feb 01, 2017 | 10.05 | 10.05 | 9.800 | 9.910 | 116,120 | -0.12(-1.20%) |
Jan 31, 2017 | 9.700 | 10.10 | 9.580 | 10.03 | 197,866 | +0.23(+2.35%) |
Jan 30, 2017 | 9.830 | 10.00 | 9.600 | 9.800 | 187,183 | -0.08(-0.81%) |
Jan 27, 2017 | 9.780 | 9.920 | 9.710 | 9.880 | 160,135 | +0.10(+1.02%) |
Jan 26, 2017 | 9.670 | 9.810 | 9.560 | 9.780 | 156,526 | +0.11(+1.14%) |
Jan 25, 2017 | 9.480 | 9.700 | 9.380 | 9.670 | 139,971 | +0.18(+1.90%) |
Jan 24, 2017 | 9.290 | 9.652 | 8.960 | 9.490 | 354,778 | +0.21(+2.26%) |
Jan 23, 2017 | 9.430 | 9.500 | 9.070 | 9.280 | 154,268 | -0.26(-2.73%) |
Jan 20, 2017 | 9.540 | 9.680 | 9.400 | 9.540 | 127,550 | +0.01(+0.10%) |
Jan 19, 2017 | 9.740 | 9.760 | 9.410 | 9.530 | 163,601 | -0.20(-2.06%) |
Jan 18, 2017 | 9.730 | 9.810 | 9.620 | 9.730 | 168,594 | +0.03(+0.31%) |
Jan 17, 2017 | 9.930 | 10.12 | 9.620 | 9.700 | 181,501 | -0.24(-2.41%) |
Jan 13, 2017 | 9.940 | 9.940 | 9.940 | 0 | -0.11(-1.09%) | |
Jan 12, 2017 | 10.13 | 10.25 | 9.830 | 10.05 | 274,378 | -0.14(-1.37%) |
Jan 11, 2017 | 10.29 | 10.45 | 9.900 | 10.19 | 367,101 | -0.28(-2.67%) |
Jan 10, 2017 | 10.48 | 10.55 | 10.26 | 10.47 | 150,971 | -0.01(-0.10%) |
Jan 09, 2017 | 10.52 | 10.65 | 10.44 | 10.48 | 244,962 | -0.07(-0.66%) |
Jan 06, 2017 | 10.45 | 10.66 | 10.45 | 10.55 | 409,451 | +0.00(+0.00%) |
Jan 05, 2017 | 10.50 | 10.62 | 10.28 | 10.55 | 312,719 | +0.05(+0.48%) |
Jan 04, 2017 | 10.61 | 10.69 | 10.43 | 10.50 | 315,728 | +0.00(+0.00%) |
Jan 03, 2017 | 10.66 | 10.67 | 9.920 | 10.50 | 375,919 | +0.09(+0.86%) |
Dec 30, 2016 | 10.41 | 10.41 | 10.41 | 0 | +0.05(+0.48%) | |
Dec 29, 2016 | 10.30 | 10.59 | 10.23 | 10.36 | 118,073 | +0.06(+0.58%) |
Dec 28, 2016 | 10.35 | 10.62 | 10.19 | 10.30 | 229,559 | +0.03(+0.29%) |
Dec 27, 2016 | 10.93 | 10.97 | 10.27 | 10.27 | 253,917 | -0.33(-3.11%) |
Dec 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.51(+5.05%) | |
Dec 22, 2016 | 10.19 | 10.73 | 9.970 | 10.09 | 474,301 | -0.10(-0.98%) |
Dec 21, 2016 | 9.990 | 11.07 | 9.870 | 10.19 | 908,747 | +0.22(+2.21%) |
Dec 20, 2016 | 10.60 | 10.70 | 9.360 | 9.970 | 2,660,353 | +1.62(+19.40%) |
Dec 19, 2016 | 8.260 | 8.525 | 8.260 | 8.350 | 111,185 | +0.05(+0.60%) |
Dec 16, 2016 | 8.090 | 8.340 | 8.090 | 8.300 | 292,674 | +0.23(+2.85%) |
Dec 15, 2016 | 7.880 | 8.150 | 7.797 | 8.070 | 212,881 | +0.20(+2.54%) |
Dec 14, 2016 | 8.160 | 8.250 | 7.780 | 7.870 | 223,902 | -0.37(-4.49%) |
Dec 13, 2016 | 8.340 | 8.535 | 8.188 | 8.240 | 130,007 | -0.09(-1.08%) |
Dec 12, 2016 | 8.470 | 8.590 | 8.300 | 8.330 | 136,008 | -0.24(-2.80%) |
Dec 09, 2016 | 8.610 | 8.790 | 8.530 | 8.570 | 117,382 | +0.05(+0.59%) |
Dec 08, 2016 | 8.370 | 8.530 | 8.260 | 8.520 | 114,691 | +0.14(+1.67%) |
Dec 07, 2016 | 8.420 | 8.490 | 8.130 | 8.380 | 87,540 | -0.18(-2.10%) |
Dec 06, 2016 | 8.520 | 8.630 | 8.445 | 8.560 | 108,243 | +0.06(+0.71%) |
Dec 05, 2016 | 8.560 | 8.750 | 8.445 | 8.500 | 119,711 | +0.03(+0.35%) |
Dec 02, 2016 | 8.470 | 8.600 | 8.220 | 8.470 | 66,973 | -0.01(-0.12%) |
Dec 01, 2016 | 8.650 | 8.790 | 8.450 | 8.480 | 95,639 | -0.13(-1.51%) |
Nov 30, 2016 | 8.890 | 9.000 | 8.600 | 8.610 | 70,340 | -0.23(-2.60%) |
Nov 29, 2016 | 8.950 | 8.980 | 8.790 | 8.840 | 65,282 | -0.07(-0.79%) |
Nov 28, 2016 | 9.060 | 9.060 | 8.800 | 8.910 | 113,685 | -0.18(-1.98%) |
Nov 25, 2016 | 9.170 | 9.170 | 9.000 | 9.090 | 46,856 | +0.00(+0.00%) |
Nov 23, 2016 | 9.090 | 9.090 | 9.090 | 0 | +0.11(+1.22%) | |
Nov 22, 2016 | 9.000 | 9.050 | 8.880 | 8.980 | 122,916 | -0.01(-0.11%) |
Nov 21, 2016 | 8.930 | 9.020 | 8.810 | 8.990 | 111,579 | +0.03(+0.33%) |
Nov 18, 2016 | 9.030 | 9.040 | 8.840 | 8.960 | 142,990 | -0.02(-0.22%) |
Nov 17, 2016 | 8.720 | 9.040 | 8.720 | 8.980 | 258,418 | +0.13(+1.47%) |
Nov 16, 2016 | 8.600 | 8.990 | 8.570 | 8.850 | 194,761 | +0.20(+2.31%) |
Nov 15, 2016 | 9.140 | 9.140 | 8.630 | 8.650 | 247,806 | -0.25(-2.81%) |
Nov 14, 2016 | 8.870 | 8.960 | 8.740 | 8.900 | 448,764 | +0.13(+1.48%) |
Nov 11, 2016 | 8.660 | 8.880 | 8.400 | 8.770 | 384,748 | +0.14(+1.62%) |
Nov 10, 2016 | 8.830 | 9.200 | 8.570 | 8.630 | 389,373 | +0.00(+0.00%) |
Nov 09, 2016 | 8.210 | 8.650 | 8.050 | 8.630 | 275,095 | +0.83(+10.64%) |
Nov 08, 2016 | 7.840 | 7.980 | 7.670 | 7.800 | 110,684 | -0.04(-0.51%) |
Nov 07, 2016 | 7.570 | 7.870 | 7.440 | 7.840 | 163,275 | +0.47(+6.38%) |
Nov 04, 2016 | 7.240 | 7.590 | 7.240 | 7.370 | 124,451 | +0.18(+2.50%) |
Nov 03, 2016 | 7.380 | 7.500 | 7.160 | 7.190 | 125,305 | -0.14(-1.91%) |
Nov 02, 2016 | 7.480 | 7.740 | 7.310 | 7.330 | 99,053 | -0.16(-2.14%) |
Nov 01, 2016 | 7.500 | 7.590 | 7.430 | 7.490 | 88,135 | -0.03(-0.40%) |
Oct 31, 2016 | 7.610 | 7.840 | 7.430 | 7.520 | 100,714 | -0.06(-0.79%) |
Oct 28, 2016 | 7.590 | 7.705 | 7.400 | 7.580 | 125,074 | -0.05(-0.66%) |
Oct 27, 2016 | 7.780 | 7.860 | 7.530 | 7.630 | 93,877 | -0.08(-1.04%) |
Oct 26, 2016 | 7.810 | 7.820 | 7.670 | 7.710 | 69,433 | -0.10(-1.28%) |
Oct 25, 2016 | 7.910 | 7.920 | 7.710 | 7.810 | 55,475 | -0.08(-1.01%) |
Oct 24, 2016 | 8.140 | 8.140 | 7.860 | 7.890 | 54,669 | -0.20(-2.47%) |
Oct 21, 2016 | 8.130 | 8.250 | 8.030 | 8.090 | 65,460 | -0.11(-1.34%) |
Oct 20, 2016 | 8.000 | 8.340 | 7.890 | 8.200 | 126,262 | +0.18(+2.24%) |
Oct 19, 2016 | 8.070 | 8.110 | 7.880 | 8.020 | 114,618 | -0.01(-0.12%) |
Oct 18, 2016 | 8.070 | 8.200 | 7.740 | 8.030 | 99,725 | +0.07(+0.88%) |
Oct 17, 2016 | 8.080 | 8.080 | 7.910 | 7.960 | 87,223 | -0.14(-1.73%) |
Oct 14, 2016 | 8.370 | 8.460 | 7.810 | 8.100 | 163,093 | -0.18(-2.17%) |
Oct 13, 2016 | 8.320 | 8.500 | 8.230 | 8.280 | 100,487 | -0.15(-1.78%) |
Oct 12, 2016 | 8.740 | 8.770 | 8.270 | 8.430 | 93,778 | -0.33(-3.77%) |
Oct 11, 2016 | 8.970 | 9.010 | 8.610 | 8.760 | 106,705 | -0.32(-3.52%) |
Oct 10, 2016 | 8.900 | 9.100 | 8.840 | 9.080 | 159,826 | +0.22(+2.48%) |
Oct 07, 2016 | 8.870 | 8.940 | 8.700 | 8.860 | 123,595 | -0.01(-0.11%) |
Oct 06, 2016 | 9.030 | 9.060 | 8.800 | 8.870 | 99,362 | -0.19(-2.10%) |
Oct 05, 2016 | 9.050 | 9.110 | 8.710 | 9.060 | 92,256 | +0.10(+1.12%) |
Oct 04, 2016 | 9.010 | 9.080 | 8.920 | 8.960 | 60,371 | +0.00(+0.00%) |