Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.540 | 8.770 | 8.470 | 8.740 | 387,852 | +0.22(+2.58%) |
Nov 29, 2017 | 8.550 | 8.705 | 8.420 | 8.520 | 284,296 | -0.03(-0.35%) |
Nov 28, 2017 | 8.610 | 8.670 | 8.300 | 8.550 | 217,949 | -0.04(-0.47%) |
Nov 27, 2017 | 8.540 | 8.700 | 8.469 | 8.590 | 286,352 | +0.04(+0.47%) |
Nov 24, 2017 | 8.680 | 8.680 | 8.450 | 8.550 | 174,007 | -0.10(-1.16%) |
Nov 22, 2017 | 8.450 | 8.680 | 8.340 | 8.650 | 437,627 | +0.20(+2.37%) |
Nov 21, 2017 | 8.400 | 8.540 | 8.260 | 8.450 | 340,432 | +0.06(+0.72%) |
Nov 20, 2017 | 8.300 | 8.410 | 8.160 | 8.390 | 408,131 | +0.13(+1.57%) |
Nov 17, 2017 | 8.190 | 8.270 | 8.000 | 8.260 | 514,882 | +0.07(+0.85%) |
Nov 16, 2017 | 8.210 | 8.375 | 8.150 | 8.190 | 363,849 | -0.06(-0.73%) |
Nov 15, 2017 | 7.770 | 8.460 | 7.500 | 8.250 | 857,960 | +0.39(+4.96%) |
Nov 14, 2017 | 8.130 | 8.180 | 7.830 | 7.860 | 346,759 | -0.34(-4.15%) |
Nov 13, 2017 | 8.640 | 8.674 | 8.190 | 8.200 | 310,574 | -0.42(-4.87%) |
Nov 10, 2017 | 9.000 | 9.055 | 8.510 | 8.620 | 346,738 | -0.38(-4.22%) |
Nov 09, 2017 | 8.950 | 9.080 | 8.880 | 9.000 | 397,059 | +0.05(+0.56%) |
Nov 08, 2017 | 9.050 | 9.110 | 8.790 | 8.950 | 647,537 | -0.20(-2.19%) |
Nov 07, 2017 | 7.970 | 9.250 | 7.800 | 9.150 | 1,514,400 | +1.01(+12.41%) |
Nov 06, 2017 | 8.320 | 8.400 | 8.120 | 8.140 | 422,324 | -0.17(-2.05%) |
Nov 03, 2017 | 8.370 | 8.410 | 8.260 | 8.310 | 252,639 | -0.12(-1.42%) |
Nov 02, 2017 | 8.480 | 8.630 | 8.350 | 8.430 | 213,887 | -0.01(-0.12%) |
Nov 01, 2017 | 8.500 | 8.530 | 8.260 | 8.440 | 348,966 | +0.00(+0.00%) |
Oct 31, 2017 | 8.710 | 8.720 | 8.362 | 8.440 | 459,584 | -0.23(-2.65%) |
Oct 30, 2017 | 9.100 | 9.110 | 8.600 | 8.670 | 392,719 | -0.42(-4.62%) |
Oct 27, 2017 | 8.660 | 9.110 | 8.600 | 9.090 | 347,744 | +0.47(+5.45%) |
Oct 26, 2017 | 8.890 | 8.960 | 8.520 | 8.620 | 443,215 | -0.37(-4.12%) |
Oct 25, 2017 | 9.470 | 9.690 | 8.920 | 8.990 | 695,249 | -0.45(-4.77%) |
Oct 24, 2017 | 9.910 | 9.910 | 9.330 | 9.440 | 447,353 | -0.43(-4.36%) |
Oct 23, 2017 | 9.920 | 9.920 | 9.790 | 9.870 | 176,045 | -0.05(-0.50%) |
Oct 20, 2017 | 9.810 | 9.930 | 9.800 | 9.920 | 251,620 | +0.22(+2.27%) |
Oct 19, 2017 | 9.880 | 9.985 | 9.580 | 9.700 | 307,550 | -0.19(-1.92%) |
Oct 18, 2017 | 9.900 | 10.03 | 9.830 | 9.890 | 310,375 | +0.04(+0.41%) |
Oct 17, 2017 | 9.780 | 9.960 | 9.780 | 9.850 | 602,661 | +0.01(+0.10%) |
Oct 16, 2017 | 9.820 | 9.920 | 9.750 | 9.840 | 197,918 | +0.04(+0.41%) |
Oct 13, 2017 | 9.800 | 9.820 | 9.560 | 9.800 | 176,066 | +0.04(+0.41%) |
Oct 12, 2017 | 9.920 | 9.920 | 9.700 | 9.760 | 168,037 | -0.19(-1.91%) |
Oct 11, 2017 | 9.900 | 10.10 | 9.890 | 9.950 | 233,223 | +0.01(+0.10%) |
Oct 10, 2017 | 9.920 | 10.03 | 9.816 | 9.940 | 286,212 | +0.06(+0.61%) |
Oct 09, 2017 | 9.900 | 10.00 | 9.720 | 9.880 | 218,889 | -0.01(-0.10%) |
Oct 06, 2017 | 9.670 | 9.890 | 9.640 | 9.890 | 180,586 | +0.24(+2.49%) |
Oct 05, 2017 | 10.05 | 10.05 | 9.560 | 9.650 | 278,144 | -0.34(-3.40%) |
Oct 04, 2017 | 9.860 | 10.10 | 9.830 | 9.990 | 214,531 | +0.09(+0.91%) |
Oct 03, 2017 | 9.770 | 9.940 | 9.730 | 9.900 | 282,293 | +0.06(+0.61%) |
Oct 02, 2017 | 9.320 | 9.870 | 9.240 | 9.840 | 327,135 | +0.47(+5.02%) |
Sep 29, 2017 | 9.140 | 9.370 | 9.140 | 9.370 | 244,239 | +0.21(+2.29%) |
Sep 28, 2017 | 9.130 | 9.180 | 9.070 | 9.160 | 133,885 | +0.05(+0.55%) |
Sep 27, 2017 | 8.950 | 9.150 | 8.850 | 9.110 | 222,828 | +0.17(+1.90%) |
Sep 26, 2017 | 9.000 | 9.040 | 8.890 | 8.940 | 142,525 | -0.05(-0.56%) |
Sep 25, 2017 | 9.100 | 9.120 | 8.820 | 8.990 | 235,062 | -0.10(-1.10%) |
Sep 22, 2017 | 8.930 | 9.170 | 8.870 | 9.090 | 173,592 | +0.13(+1.45%) |
Sep 21, 2017 | 8.930 | 9.070 | 8.857 | 8.960 | 153,769 | +0.05(+0.56%) |
Sep 20, 2017 | 8.880 | 8.970 | 8.820 | 8.910 | 201,061 | +0.02(+0.22%) |
Sep 19, 2017 | 8.900 | 8.920 | 8.810 | 8.890 | 235,572 | -0.03(-0.34%) |
Sep 18, 2017 | 9.140 | 9.140 | 8.880 | 8.920 | 469,185 | -0.14(-1.55%) |
Sep 15, 2017 | 9.220 | 9.260 | 9.050 | 9.060 | 490,330 | -0.18(-1.95%) |
Sep 14, 2017 | 9.340 | 9.340 | 9.200 | 9.240 | 224,317 | -0.17(-1.81%) |
Sep 13, 2017 | 9.370 | 9.490 | 9.130 | 9.410 | 359,020 | -0.01(-0.11%) |
Sep 12, 2017 | 9.380 | 9.470 | 9.310 | 9.420 | 165,288 | +0.04(+0.43%) |
Sep 11, 2017 | 9.500 | 9.500 | 9.310 | 9.380 | 131,048 | +0.00(+0.00%) |
Sep 08, 2017 | 9.420 | 9.470 | 9.304 | 9.380 | 238,903 | -0.04(-0.42%) |
Sep 07, 2017 | 9.520 | 9.630 | 9.410 | 9.420 | 158,936 | -0.10(-1.05%) |
Sep 06, 2017 | 9.830 | 9.900 | 9.470 | 9.520 | 207,348 | -0.29(-2.96%) |
Sep 05, 2017 | 9.840 | 9.900 | 9.650 | 9.810 | 200,006 | -0.03(-0.30%) |
Sep 01, 2017 | 9.870 | 9.880 | 9.683 | 9.840 | 164,354 | +0.02(+0.20%) |
Aug 31, 2017 | 9.740 | 9.830 | 9.620 | 9.820 | 251,387 | +0.17(+1.76%) |
Aug 30, 2017 | 9.690 | 9.840 | 9.565 | 9.650 | 165,138 | -0.01(-0.10%) |
Aug 29, 2017 | 9.700 | 9.880 | 9.640 | 9.660 | 190,212 | -0.13(-1.33%) |
Aug 28, 2017 | 9.860 | 10.04 | 9.700 | 9.790 | 285,264 | -0.05(-0.51%) |
Aug 25, 2017 | 10.25 | 10.27 | 9.660 | 9.840 | 392,207 | -0.56(-5.38%) |
Aug 24, 2017 | 10.05 | 10.44 | 10.05 | 10.40 | 265,877 | +0.36(+3.59%) |
Aug 23, 2017 | 9.750 | 10.09 | 9.710 | 10.04 | 240,095 | +0.23(+2.34%) |
Aug 22, 2017 | 9.690 | 9.850 | 9.670 | 9.810 | 311,463 | +0.21(+2.19%) |
Aug 21, 2017 | 9.520 | 9.660 | 9.400 | 9.600 | 129,263 | +0.00(+0.00%) |
Aug 18, 2017 | 9.470 | 9.690 | 9.450 | 9.600 | 235,304 | +0.05(+0.52%) |
Aug 17, 2017 | 9.760 | 9.870 | 9.530 | 9.550 | 161,336 | -0.22(-2.25%) |
Aug 16, 2017 | 9.800 | 10.09 | 9.680 | 9.770 | 276,309 | +0.09(+0.93%) |
Aug 15, 2017 | 9.910 | 9.980 | 9.670 | 9.680 | 212,518 | -0.22(-2.22%) |
Aug 14, 2017 | 9.260 | 9.920 | 9.240 | 9.900 | 346,809 | +0.71(+7.73%) |
Aug 11, 2017 | 9.050 | 9.220 | 8.730 | 9.190 | 514,631 | +0.08(+0.88%) |
Aug 10, 2017 | 9.250 | 9.280 | 9.040 | 9.110 | 359,198 | -0.11(-1.19%) |
Aug 09, 2017 | 9.120 | 9.360 | 9.040 | 9.220 | 356,612 | -0.01(-0.11%) |
Aug 08, 2017 | 9.900 | 10.00 | 9.210 | 9.230 | 763,479 | -0.89(-8.79%) |
Aug 07, 2017 | 10.39 | 10.39 | 9.971 | 10.12 | 305,895 | -0.22(-2.13%) |
Aug 04, 2017 | 10.17 | 10.40 | 10.13 | 10.34 | 649,330 | +0.19(+1.87%) |
Aug 03, 2017 | 10.15 | 10.25 | 9.950 | 10.15 | 503,328 | +0.11(+1.10%) |
Aug 02, 2017 | 9.980 | 10.09 | 9.780 | 10.04 | 567,393 | +0.05(+0.50%) |
Aug 01, 2017 | 9.980 | 10.25 | 9.825 | 9.990 | 2,192,587 | +0.71(+7.65%) |
Jul 31, 2017 | 9.540 | 9.564 | 9.260 | 9.280 | 223,196 | -0.23(-2.42%) |
Jul 28, 2017 | 9.600 | 9.740 | 9.430 | 9.510 | 123,426 | -0.10(-1.04%) |
Jul 27, 2017 | 9.450 | 9.780 | 9.380 | 9.610 | 285,507 | +0.24(+2.56%) |
Jul 26, 2017 | 9.350 | 9.460 | 9.285 | 9.370 | 127,418 | +0.02(+0.21%) |
Jul 25, 2017 | 9.430 | 9.430 | 9.240 | 9.350 | 147,879 | -0.04(-0.43%) |
Jul 24, 2017 | 9.360 | 9.400 | 9.140 | 9.390 | 242,230 | +0.06(+0.64%) |
Jul 21, 2017 | 9.450 | 9.490 | 9.240 | 9.330 | 171,449 | -0.01(-0.11%) |
Jul 20, 2017 | 9.520 | 9.520 | 9.290 | 9.340 | 171,982 | -0.15(-1.58%) |
Jul 19, 2017 | 9.350 | 9.610 | 9.340 | 9.490 | 183,541 | +0.10(+1.06%) |
Jul 18, 2017 | 9.940 | 10.04 | 9.280 | 9.390 | 266,182 | -0.66(-6.57%) |
Jul 17, 2017 | 9.730 | 10.19 | 9.710 | 10.05 | 420,747 | +0.39(+4.04%) |
Jul 14, 2017 | 9.670 | 9.810 | 9.600 | 9.660 | 219,195 | +0.02(+0.21%) |
Jul 13, 2017 | 9.680 | 9.680 | 9.440 | 9.640 | 192,082 | -0.07(-0.72%) |
Jul 12, 2017 | 9.500 | 9.860 | 9.500 | 9.710 | 338,949 | +0.22(+2.32%) |
Jul 11, 2017 | 9.170 | 9.520 | 9.120 | 9.490 | 237,060 | +0.36(+3.94%) |
Jul 10, 2017 | 9.220 | 9.245 | 9.010 | 9.130 | 193,967 | -0.09(-0.98%) |
Jul 07, 2017 | 9.200 | 9.425 | 9.101 | 9.220 | 151,922 | +0.08(+0.88%) |
Jul 06, 2017 | 9.390 | 9.400 | 9.070 | 9.140 | 262,562 | -0.34(-3.59%) |
Jul 05, 2017 | 9.480 | 9.500 | 9.270 | 9.480 | 238,957 | -0.07(-0.73%) |
Jul 03, 2017 | 9.620 | 9.640 | 9.440 | 9.550 | 143,330 | -0.01(-0.10%) |
Jun 30, 2017 | 9.740 | 9.890 | 9.540 | 9.560 | 186,577 | -0.18(-1.85%) |
Jun 29, 2017 | 9.630 | 9.785 | 9.600 | 9.740 | 176,496 | +0.11(+1.14%) |
Jun 28, 2017 | 9.390 | 9.680 | 9.300 | 9.630 | 304,970 | +0.31(+3.33%) |
Jun 27, 2017 | 9.600 | 9.678 | 9.260 | 9.320 | 232,972 | -0.32(-3.32%) |
Jun 26, 2017 | 9.310 | 9.730 | 9.280 | 9.640 | 531,727 | +0.09(+0.94%) |
Jun 23, 2017 | 9.580 | 9.750 | 9.455 | 9.550 | 1,543,883 | -0.04(-0.42%) |
Jun 22, 2017 | 9.630 | 9.815 | 9.480 | 9.590 | 182,585 | +0.00(+0.00%) |
Jun 21, 2017 | 9.480 | 9.670 | 9.450 | 9.590 | 200,272 | +0.16(+1.70%) |
Jun 20, 2017 | 9.510 | 9.630 | 9.415 | 9.430 | 138,952 | -0.05(-0.53%) |
Jun 19, 2017 | 9.390 | 9.580 | 9.261 | 9.480 | 166,824 | +0.13(+1.39%) |
Jun 16, 2017 | 9.400 | 9.540 | 9.250 | 9.350 | 293,524 | -0.14(-1.48%) |
Jun 15, 2017 | 9.280 | 9.510 | 9.200 | 9.490 | 135,074 | +0.03(+0.32%) |
Jun 14, 2017 | 9.220 | 9.500 | 9.190 | 9.460 | 179,522 | +0.15(+1.61%) |
Jun 13, 2017 | 9.170 | 9.440 | 9.020 | 9.310 | 165,166 | +0.13(+1.42%) |
Jun 12, 2017 | 9.150 | 9.450 | 8.960 | 9.180 | 165,511 | -0.03(-0.33%) |
Jun 09, 2017 | 9.100 | 9.300 | 8.930 | 9.210 | 220,526 | +0.13(+1.43%) |
Jun 08, 2017 | 8.900 | 9.110 | 8.719 | 9.080 | 259,160 | +0.19(+2.14%) |
Jun 07, 2017 | 8.970 | 9.130 | 8.642 | 8.890 | 226,999 | -0.09(-1.00%) |
Jun 06, 2017 | 8.780 | 9.030 | 8.700 | 8.980 | 256,126 | +0.10(+1.13%) |
Jun 05, 2017 | 9.320 | 9.350 | 8.810 | 8.880 | 190,358 | -0.40(-4.31%) |
Jun 02, 2017 | 9.050 | 9.350 | 9.030 | 9.280 | 266,408 | +0.32(+3.57%) |
Jun 01, 2017 | 8.540 | 8.960 | 8.490 | 8.960 | 313,763 | +0.38(+4.43%) |
May 31, 2017 | 8.560 | 8.630 | 8.450 | 8.580 | 418,479 | +0.02(+0.23%) |
May 30, 2017 | 8.600 | 8.640 | 8.385 | 8.560 | 318,156 | -0.04(-0.47%) |
May 26, 2017 | 8.450 | 8.740 | 8.450 | 8.600 | 422,337 | +0.18(+2.14%) |
May 25, 2017 | 8.430 | 8.475 | 8.170 | 8.420 | 407,376 | -0.01(-0.12%) |
May 24, 2017 | 8.640 | 8.640 | 8.310 | 8.430 | 389,816 | -0.21(-2.43%) |
May 23, 2017 | 8.870 | 8.950 | 8.530 | 8.640 | 378,120 | -0.21(-2.37%) |
May 22, 2017 | 9.000 | 9.100 | 8.750 | 8.850 | 279,319 | -0.16(-1.78%) |
May 19, 2017 | 8.940 | 9.200 | 8.940 | 9.010 | 245,738 | +0.11(+1.24%) |
May 18, 2017 | 9.100 | 9.205 | 8.810 | 8.900 | 549,002 | -0.26(-2.84%) |
May 17, 2017 | 9.550 | 9.590 | 9.010 | 9.160 | 436,247 | -0.51(-5.27%) |
May 16, 2017 | 9.750 | 9.950 | 9.630 | 9.670 | 165,122 | -0.16(-1.63%) |
May 15, 2017 | 9.830 | 9.910 | 9.760 | 9.830 | 164,323 | +0.04(+0.41%) |
May 12, 2017 | 9.820 | 9.840 | 9.620 | 9.790 | 190,831 | +0.02(+0.20%) |
May 11, 2017 | 9.600 | 9.790 | 9.520 | 9.770 | 324,043 | +0.17(+1.77%) |
May 10, 2017 | 9.800 | 9.870 | 9.430 | 9.600 | 485,432 | -0.19(-1.94%) |
May 09, 2017 | 10.78 | 10.99 | 9.750 | 9.790 | 988,488 | -0.99(-9.18%) |
May 08, 2017 | 10.85 | 10.89 | 10.54 | 10.78 | 210,304 | -0.02(-0.19%) |
May 05, 2017 | 10.83 | 10.98 | 10.70 | 10.80 | 149,827 | +0.01(+0.09%) |
May 04, 2017 | 11.00 | 11.00 | 10.64 | 10.79 | 160,065 | -0.12(-1.10%) |
May 03, 2017 | 11.14 | 11.14 | 10.76 | 10.91 | 172,170 | -0.22(-1.98%) |
May 02, 2017 | 11.17 | 11.28 | 10.90 | 11.13 | 176,477 | -0.03(-0.27%) |
May 01, 2017 | 11.05 | 11.25 | 10.97 | 11.16 | 201,423 | +0.13(+1.18%) |
Apr 28, 2017 | 11.03 | 11.10 | 10.72 | 11.03 | 206,976 | -0.12(-1.08%) |
Apr 27, 2017 | 11.04 | 11.39 | 10.86 | 11.15 | 175,240 | +0.14(+1.27%) |
Apr 26, 2017 | 10.68 | 11.11 | 10.62 | 11.01 | 298,065 | +0.34(+3.19%) |
Apr 25, 2017 | 10.45 | 10.70 | 10.42 | 10.67 | 177,207 | +0.28(+2.69%) |
Apr 24, 2017 | 10.50 | 10.54 | 10.33 | 10.39 | 118,749 | +0.01(+0.10%) |
Apr 21, 2017 | 10.52 | 10.58 | 10.33 | 10.38 | 165,879 | -0.15(-1.42%) |
Apr 20, 2017 | 10.38 | 10.55 | 10.31 | 10.53 | 138,718 | +0.16(+1.54%) |
Apr 19, 2017 | 10.41 | 10.58 | 10.37 | 10.37 | 129,492 | -0.02(-0.19%) |
Apr 18, 2017 | 10.40 | 10.50 | 10.26 | 10.39 | 149,605 | -0.11(-1.05%) |
Apr 17, 2017 | 10.43 | 10.54 | 10.41 | 10.50 | 125,647 | +0.02(+0.19%) |
Apr 13, 2017 | 10.37 | 10.60 | 10.33 | 10.48 | 364,463 | +0.11(+1.06%) |
Apr 12, 2017 | 10.75 | 10.93 | 10.33 | 10.37 | 494,951 | -0.49(-4.51%) |
Apr 11, 2017 | 11.13 | 11.25 | 10.68 | 10.86 | 275,206 | -0.26(-2.34%) |
Apr 10, 2017 | 11.35 | 11.52 | 10.98 | 11.12 | 382,158 | -0.27(-2.37%) |
Apr 07, 2017 | 11.07 | 11.48 | 10.96 | 11.39 | 422,083 | +0.34(+3.08%) |
Apr 06, 2017 | 10.80 | 11.39 | 10.76 | 11.05 | 361,368 | +0.29(+2.70%) |
Apr 05, 2017 | 11.40 | 11.49 | 10.61 | 10.76 | 391,367 | -0.59(-5.20%) |
Apr 04, 2017 | 11.42 | 11.72 | 11.29 | 11.35 | 264,720 | -0.16(-1.39%) |
Apr 03, 2017 | 11.25 | 11.88 | 11.21 | 11.51 | 560,946 | +0.45(+4.07%) |
Mar 31, 2017 | 11.16 | 11.30 | 10.95 | 11.06 | 294,882 | -0.09(-0.81%) |
Mar 30, 2017 | 11.15 | 11.30 | 10.89 | 11.15 | 458,803 | +0.04(+0.36%) |
Mar 29, 2017 | 10.45 | 11.24 | 10.44 | 11.11 | 505,083 | +0.58(+5.51%) |
Mar 28, 2017 | 10.55 | 10.57 | 10.29 | 10.53 | 245,188 | -0.02(-0.19%) |
Mar 27, 2017 | 10.38 | 10.74 | 10.11 | 10.55 | 317,176 | +0.15(+1.44%) |
Mar 24, 2017 | 10.60 | 10.60 | 10.28 | 10.40 | 198,709 | -0.19(-1.79%) |
Mar 23, 2017 | 10.10 | 10.79 | 10.01 | 10.59 | 491,657 | +0.47(+4.64%) |
Mar 22, 2017 | 9.920 | 10.15 | 9.860 | 10.12 | 146,973 | +0.24(+2.43%) |
Mar 21, 2017 | 10.23 | 10.28 | 9.850 | 9.880 | 335,331 | -0.24(-2.37%) |
Mar 20, 2017 | 10.36 | 10.36 | 10.10 | 10.12 | 168,560 | -0.24(-2.32%) |
Mar 17, 2017 | 10.33 | 10.48 | 10.16 | 10.36 | 308,033 | +0.05(+0.48%) |
Mar 16, 2017 | 10.31 | 10.37 | 10.15 | 10.31 | 127,830 | -0.01(-0.10%) |
Mar 15, 2017 | 10.29 | 10.50 | 10.21 | 10.32 | 187,548 | +0.05(+0.49%) |
Mar 14, 2017 | 10.29 | 10.43 | 10.15 | 10.27 | 124,416 | -0.04(-0.39%) |
Mar 13, 2017 | 10.45 | 10.65 | 10.24 | 10.31 | 214,834 | -0.33(-3.10%) |
Mar 10, 2017 | 10.40 | 10.75 | 10.33 | 10.64 | 183,181 | +0.33(+3.20%) |
Mar 09, 2017 | 10.46 | 10.54 | 10.24 | 10.31 | 160,250 | -0.19(-1.81%) |
Mar 08, 2017 | 10.25 | 10.80 | 10.05 | 10.50 | 273,199 | +0.26(+2.54%) |
Mar 07, 2017 | 10.00 | 10.41 | 10.00 | 10.24 | 156,532 | +0.15(+1.49%) |
Mar 06, 2017 | 10.25 | 10.31 | 9.880 | 10.09 | 214,563 | -0.14(-1.37%) |
Mar 03, 2017 | 10.57 | 10.57 | 10.04 | 10.23 | 345,951 | -0.35(-3.31%) |
Mar 02, 2017 | 10.67 | 10.96 | 10.51 | 10.58 | 348,573 | -0.11(-1.03%) |
Mar 01, 2017 | 10.64 | 10.94 | 10.34 | 10.69 | 381,428 | +0.38(+3.69%) |
Feb 28, 2017 | 10.50 | 10.69 | 10.30 | 10.31 | 237,011 | -0.34(-3.19%) |
Feb 27, 2017 | 10.12 | 10.68 | 10.09 | 10.65 | 340,207 | +0.54(+5.34%) |
Feb 24, 2017 | 10.02 | 10.25 | 9.880 | 10.11 | 221,748 | -0.04(-0.39%) |
Feb 23, 2017 | 10.11 | 10.33 | 10.01 | 10.15 | 173,449 | +0.04(+0.40%) |
Feb 22, 2017 | 10.30 | 10.44 | 10.06 | 10.11 | 312,784 | -0.12(-1.17%) |
Feb 21, 2017 | 9.550 | 10.35 | 9.540 | 10.23 | 861,559 | +0.69(+7.23%) |
Feb 17, 2017 | 9.540 | 9.540 | 9.540 | 0 | -0.07(-0.73%) | |
Feb 16, 2017 | 10.10 | 10.32 | 9.340 | 9.610 | 449,309 | -0.52(-5.13%) |
Feb 15, 2017 | 9.710 | 10.35 | 9.311 | 10.13 | 912,786 | +0.31(+3.16%) |
Feb 14, 2017 | 10.59 | 10.65 | 9.450 | 9.820 | 943,928 | +0.66(+7.21%) |
Feb 13, 2017 | 8.870 | 9.250 | 8.770 | 9.160 | 310,904 | +0.29(+3.27%) |
Feb 10, 2017 | 8.870 | 9.020 | 8.800 | 8.870 | 207,043 | +0.00(+0.00%) |
Feb 09, 2017 | 8.700 | 8.930 | 8.611 | 8.870 | 123,817 | +0.18(+2.07%) |
Feb 08, 2017 | 8.760 | 8.860 | 8.590 | 8.690 | 225,105 | -0.11(-1.25%) |
Feb 07, 2017 | 9.210 | 9.210 | 8.650 | 8.800 | 178,245 | -0.34(-3.72%) |
Feb 06, 2017 | 9.060 | 9.250 | 9.010 | 9.140 | 244,464 | +0.08(+0.88%) |
Feb 03, 2017 | 8.800 | 9.070 | 8.610 | 9.060 | 260,649 | +0.34(+3.90%) |
Feb 02, 2017 | 8.620 | 8.850 | 8.510 | 8.720 | 167,831 | +0.04(+0.46%) |
Feb 01, 2017 | 8.400 | 8.890 | 8.345 | 8.680 | 179,543 | +0.31(+3.70%) |
Jan 31, 2017 | 8.220 | 8.380 | 8.080 | 8.370 | 309,558 | +0.07(+0.84%) |
Jan 30, 2017 | 8.410 | 8.410 | 8.270 | 8.300 | 188,215 | -0.18(-2.12%) |
Jan 27, 2017 | 8.350 | 8.600 | 8.330 | 8.480 | 171,000 | +0.16(+1.92%) |
Jan 26, 2017 | 8.750 | 8.910 | 8.310 | 8.320 | 233,797 | -0.51(-5.78%) |
Jan 25, 2017 | 8.880 | 9.019 | 8.680 | 8.830 | 160,765 | -0.03(-0.34%) |
Jan 24, 2017 | 9.100 | 9.110 | 8.400 | 8.860 | 283,218 | -0.21(-2.32%) |
Jan 23, 2017 | 8.650 | 9.110 | 8.380 | 9.070 | 457,235 | +0.56(+6.58%) |
Jan 20, 2017 | 8.360 | 8.520 | 8.050 | 8.510 | 399,588 | +0.56(+7.04%) |
Jan 19, 2017 | 8.300 | 8.400 | 7.950 | 7.950 | 281,883 | -0.39(-4.68%) |
Jan 18, 2017 | 8.500 | 8.590 | 8.290 | 8.340 | 190,578 | -0.16(-1.88%) |
Jan 17, 2017 | 8.810 | 8.855 | 8.270 | 8.500 | 356,261 | -0.31(-3.52%) |
Jan 13, 2017 | 8.810 | 8.810 | 8.810 | 0 | -0.13(-1.45%) | |
Jan 12, 2017 | 8.970 | 8.990 | 8.700 | 8.940 | 318,414 | -0.06(-0.67%) |
Jan 11, 2017 | 9.210 | 9.230 | 8.835 | 9.000 | 390,006 | -0.26(-2.81%) |
Jan 10, 2017 | 9.120 | 9.300 | 8.530 | 9.260 | 570,822 | +0.29(+3.23%) |
Jan 09, 2017 | 8.640 | 9.150 | 8.470 | 8.970 | 646,701 | +0.43(+5.04%) |
Jan 06, 2017 | 8.840 | 8.840 | 8.317 | 8.540 | 553,269 | -0.14(-1.61%) |
Jan 05, 2017 | 9.300 | 9.326 | 8.440 | 8.680 | 620,256 | -0.59(-6.36%) |
Jan 04, 2017 | 8.800 | 9.590 | 8.697 | 9.270 | 804,436 | +0.52(+5.94%) |
Jan 03, 2017 | 8.000 | 8.770 | 7.950 | 8.750 | 535,653 | +0.81(+10.20%) |
Dec 30, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.10(+1.28%) | |
Dec 29, 2016 | 7.640 | 7.856 | 7.330 | 7.840 | 539,144 | +0.21(+2.75%) |
Dec 28, 2016 | 7.400 | 7.660 | 7.310 | 7.630 | 363,639 | +0.25(+3.39%) |
Dec 27, 2016 | 7.270 | 7.478 | 7.210 | 7.380 | 397,148 | +0.24(+3.36%) |
Dec 23, 2016 | 7.140 | 7.140 | 7.140 | 0 | +0.04(+0.56%) | |
Dec 22, 2016 | 7.300 | 7.360 | 7.030 | 7.100 | 240,847 | -0.20(-2.74%) |
Dec 21, 2016 | 7.460 | 7.580 | 7.270 | 7.300 | 260,438 | -0.16(-2.14%) |
Dec 20, 2016 | 7.330 | 7.470 | 7.310 | 7.460 | 293,222 | +0.26(+3.61%) |
Dec 19, 2016 | 7.390 | 7.490 | 7.180 | 7.200 | 277,628 | -0.10(-1.37%) |
Dec 16, 2016 | 7.290 | 7.620 | 7.200 | 7.300 | 695,482 | +0.11(+1.53%) |
Dec 15, 2016 | 7.400 | 7.570 | 7.151 | 7.190 | 235,217 | -0.23(-3.10%) |
Dec 14, 2016 | 7.490 | 7.660 | 7.270 | 7.420 | 224,737 | -0.07(-0.93%) |
Dec 13, 2016 | 7.260 | 7.570 | 7.252 | 7.490 | 421,427 | +0.31(+4.32%) |
Dec 12, 2016 | 7.250 | 7.495 | 7.100 | 7.180 | 343,761 | -0.06(-0.83%) |
Dec 09, 2016 | 7.060 | 7.470 | 6.970 | 7.240 | 423,578 | +0.28(+4.02%) |
Dec 08, 2016 | 6.870 | 7.040 | 6.750 | 6.960 | 271,075 | +0.09(+1.31%) |
Dec 07, 2016 | 6.950 | 6.965 | 6.650 | 6.870 | 175,167 | -0.11(-1.58%) |
Dec 06, 2016 | 7.050 | 7.075 | 6.870 | 6.980 | 249,886 | -0.07(-0.99%) |
Dec 05, 2016 | 7.020 | 7.240 | 6.950 | 7.050 | 308,292 | +0.10(+1.44%) |
Dec 02, 2016 | 6.830 | 7.150 | 6.750 | 6.950 | 311,335 | +0.16(+2.36%) |