Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 15.24 | 15.24 | 15.24 | 0 | +0.24(+1.60%) | |
Dec 28, 2017 | 15.10 | 15.10 | 14.98 | 15.00 | 2,200 | +0.02(+0.16%) |
Dec 27, 2017 | 15.05 | 15.05 | 14.98 | 14.98 | 866 | -0.02(-0.16%) |
Dec 26, 2017 | 14.85 | 15.05 | 14.58 | 15.00 | 6,283 | +0.27(+1.87%) |
Dec 22, 2017 | 14.87 | 14.87 | 14.73 | 14.73 | 2,038 | -0.17(-1.17%) |
Dec 21, 2017 | 14.50 | 14.90 | 14.33 | 14.90 | 2,802 | +0.30(+2.05%) |
Dec 20, 2017 | 14.65 | 14.65 | 14.55 | 14.60 | 953 | -0.10(-0.68%) |
Dec 19, 2017 | 14.25 | 14.80 | 14.25 | 14.70 | 3,222 | -0.20(-1.34%) |
Dec 18, 2017 | 14.60 | 14.90 | 14.35 | 14.90 | 3,983 | +0.25(+1.71%) |
Dec 14, 2017 | 14.65 | 14.65 | 14.65 | 107 | -0.25(-1.68%) | |
Dec 13, 2017 | 14.90 | 14.90 | 14.65 | 14.90 | 4,818 | +0.20(+1.36%) |
Dec 12, 2017 | 14.70 | 14.70 | 14.58 | 14.70 | 1,023 | -0.10(-0.68%) |
Dec 11, 2017 | 14.60 | 14.85 | 14.50 | 14.80 | 3,267 | +0.35(+2.42%) |
Dec 08, 2017 | 14.30 | 14.60 | 14.30 | 14.45 | 2,327 | -0.05(-0.34%) |
Dec 07, 2017 | 14.65 | 14.65 | 14.13 | 14.50 | 7,650 | -0.65(-4.29%) |
Dec 06, 2017 | 15.55 | 15.55 | 14.70 | 15.15 | 3,037 | -0.05(-0.33%) |
Dec 05, 2017 | 14.45 | 15.20 | 14.13 | 15.20 | 3,385 | -0.15(-0.98%) |
Dec 04, 2017 | 15.74 | 15.00 | 15.35 | 5,493 | +0.35(+2.33%) | |
Dec 01, 2017 | 15.55 | 15.55 | 14.55 | 15.00 | 6,837 | -0.67(-4.28%) |
Nov 30, 2017 | 14.77 | 15.70 | 14.77 | 15.67 | 4,228 | +0.82(+5.52%) |
Nov 29, 2017 | 14.85 | 14.85 | 14.15 | 14.85 | 11,816 | -0.25(-1.66%) |
Nov 28, 2017 | 14.85 | 15.30 | 14.85 | 15.10 | 5,943 | +0.23(+1.54%) |
Nov 27, 2017 | 15.40 | 15.40 | 14.50 | 14.87 | 8,379 | -0.43(-2.80%) |
Nov 24, 2017 | 15.05 | 15.40 | 15.05 | 15.30 | 6,398 | +0.40(+2.68%) |
Nov 22, 2017 | 14.90 | 14.90 | 14.30 | 14.90 | 8,144 | +0.10(+0.68%) |
Nov 21, 2017 | 14.60 | 14.90 | 14.60 | 14.80 | 12,350 | +0.10(+0.68%) |
Nov 20, 2017 | 14.10 | 14.70 | 14.10 | 14.70 | 9,654 | +0.40(+2.83%) |
Nov 17, 2017 | 14.15 | 14.40 | 14.10 | 14.29 | 15,920 | +0.20(+1.38%) |
Nov 16, 2017 | 14.00 | 14.15 | 13.93 | 14.10 | 6,291 | +0.35(+2.55%) |
Nov 15, 2017 | 13.35 | 13.75 | 13.25 | 13.75 | 10,586 | +0.20(+1.48%) |
Nov 14, 2017 | 13.25 | 13.55 | 13.05 | 13.55 | 10,192 | +0.25(+1.88%) |
Nov 13, 2017 | 12.75 | 13.51 | 12.70 | 13.30 | 26,372 | +0.70(+5.56%) |
Nov 10, 2017 | 12.10 | 12.75 | 12.10 | 12.60 | 12,021 | +0.23(+1.88%) |
Nov 09, 2017 | 13.90 | 14.05 | 12.05 | 12.37 | 40,478 | -1.43(-10.38%) |
Nov 08, 2017 | 13.80 | 13.80 | 13.60 | 13.80 | 4,594 | +0.25(+1.85%) |
Nov 07, 2017 | 13.65 | 13.65 | 13.45 | 13.55 | 850 | +0.05(+0.37%) |
Nov 06, 2017 | 13.05 | 13.55 | 12.99 | 13.50 | 7,990 | +0.30(+2.27%) |
Nov 03, 2017 | 13.30 | 13.30 | 13.20 | 13.20 | 1,590 | -0.30(-2.22%) |
Nov 02, 2017 | 13.45 | 13.75 | 13.45 | 13.50 | 2,259 | +0.20(+1.50%) |
Nov 01, 2017 | 13.80 | 13.85 | 13.30 | 13.30 | 4,308 | -0.75(-5.34%) |
Oct 31, 2017 | 13.60 | 14.35 | 13.60 | 14.05 | 7,373 | -0.05(-0.35%) |
Oct 30, 2017 | 12.40 | 14.10 | 12.40 | 14.10 | 13,465 | +1.65(+13.25%) |
Oct 27, 2017 | 12.50 | 12.55 | 12.15 | 12.45 | 5,435 | -0.15(-1.19%) |
Oct 26, 2017 | 12.95 | 13.00 | 12.60 | 12.60 | 2,339 | -0.15(-1.18%) |
Oct 25, 2017 | 12.70 | 13.05 | 12.60 | 12.75 | 7,441 | -0.10(-0.78%) |
Oct 24, 2017 | 13.40 | 13.40 | 12.55 | 12.85 | 15,813 | -0.45(-3.38%) |
Oct 23, 2017 | 13.20 | 13.85 | 13.20 | 13.30 | 9,287 | -0.25(-1.85%) |
Oct 20, 2017 | 14.10 | 14.10 | 13.55 | 13.55 | 4,511 | -0.52(-3.71%) |
Oct 19, 2017 | 13.85 | 14.35 | 13.50 | 14.07 | 12,803 | +0.30(+2.17%) |
Oct 18, 2017 | 13.98 | 13.98 | 13.50 | 13.77 | 8,822 | -0.08(-0.56%) |
Oct 17, 2017 | 14.05 | 14.15 | 13.68 | 13.85 | 5,717 | +0.00(+0.01%) |
Oct 16, 2017 | 14.05 | 14.37 | 13.30 | 13.85 | 12,214 | -0.53(-3.66%) |
Oct 13, 2017 | 14.50 | 14.50 | 14.30 | 14.38 | 2,577 | -0.02(-0.12%) |
Oct 12, 2017 | 14.36 | 14.82 | 14.36 | 14.39 | 2,090 | -0.31(-2.09%) |
Oct 11, 2017 | 14.85 | 14.90 | 14.70 | 14.70 | 3,890 | -0.25(-1.67%) |
Oct 10, 2017 | 14.45 | 14.95 | 14.30 | 14.95 | 10,258 | +0.63(+4.41%) |
Oct 09, 2017 | 14.27 | 14.55 | 14.20 | 14.32 | 5,006 | +0.17(+1.19%) |
Oct 06, 2017 | 14.10 | 14.55 | 14.10 | 14.15 | 15,777 | +0.05(+0.35%) |
Oct 05, 2017 | 14.24 | 14.39 | 14.05 | 14.10 | 3,269 | -0.25(-1.74%) |
Oct 04, 2017 | 14.82 | 15.16 | 14.00 | 14.35 | 17,605 | -0.44(-3.00%) |
Oct 03, 2017 | 14.36 | 14.79 | 14.32 | 14.79 | 11,383 | +0.34(+2.38%) |
Oct 02, 2017 | 14.40 | 14.45 | 14.05 | 14.45 | 10,702 | +0.27(+1.87%) |
Sep 29, 2017 | 14.05 | 14.35 | 14.05 | 14.18 | 3,528 | -0.27(-1.84%) |
Sep 28, 2017 | 14.50 | 14.50 | 14.00 | 14.45 | 10,616 | -0.05(-0.34%) |
Sep 27, 2017 | 14.25 | 14.60 | 14.20 | 14.50 | 18,216 | +0.39(+2.78%) |
Sep 26, 2017 | 14.45 | 14.50 | 14.05 | 14.11 | 4,782 | -0.29(-2.03%) |
Sep 25, 2017 | 14.40 | 14.54 | 14.00 | 14.40 | 16,229 | +0.15(+1.05%) |
Sep 22, 2017 | 13.68 | 14.25 | 13.68 | 14.25 | 7,038 | +0.08(+0.58%) |
Sep 21, 2017 | 14.40 | 14.40 | 13.40 | 14.17 | 5,653 | -0.13(-0.93%) |
Sep 20, 2017 | 14.25 | 14.42 | 13.69 | 14.30 | 14,083 | +0.45(+3.25%) |
Sep 19, 2017 | 13.75 | 13.85 | 13.20 | 13.85 | 21,896 | +0.85(+6.54%) |
Sep 18, 2017 | 12.75 | 13.70 | 12.51 | 13.00 | 11,194 | +0.15(+1.17%) |
Sep 15, 2017 | 14.00 | 14.00 | 12.65 | 12.85 | 18,139 | -0.90(-6.55%) |
Sep 14, 2017 | 11.90 | 13.75 | 11.59 | 13.75 | 28,585 | +2.15(+18.53%) |
Sep 13, 2017 | 11.00 | 11.70 | 10.90 | 11.60 | 9,265 | +0.29(+2.55%) |
Sep 12, 2017 | 12.09 | 12.09 | 11.10 | 11.31 | 6,435 | -0.29(-2.49%) |
Sep 11, 2017 | 12.35 | 12.41 | 11.55 | 11.60 | 9,881 | -0.95(-7.57%) |
Sep 08, 2017 | 12.75 | 13.45 | 11.65 | 12.55 | 5,565 | -0.70(-5.28%) |
Sep 07, 2017 | 14.30 | 14.30 | 13.05 | 13.25 | 9,080 | -0.40(-2.93%) |
Sep 06, 2017 | 14.00 | 14.40 | 13.50 | 13.65 | 10,439 | -0.35(-2.50%) |
Sep 05, 2017 | 13.90 | 14.00 | 13.30 | 14.00 | 19,970 | +0.85(+6.46%) |
Sep 01, 2017 | 13.25 | 13.70 | 13.00 | 13.15 | 19,597 | +0.55(+4.37%) |
Aug 31, 2017 | 11.90 | 13.14 | 11.30 | 12.60 | 22,352 | +1.30(+11.50%) |
Aug 30, 2017 | 11.50 | 11.55 | 11.30 | 11.30 | 2,014 | -0.70(-5.83%) |
Aug 29, 2017 | 11.50 | 12.00 | 11.15 | 12.00 | 863 | +0.05(+0.42%) |
Aug 28, 2017 | 11.55 | 11.95 | 11.50 | 11.95 | 3,704 | +0.60(+5.29%) |
Aug 25, 2017 | 11.25 | 11.35 | 11.25 | 11.35 | 962 | +0.05(+0.44%) |
Aug 24, 2017 | 11.40 | 11.40 | 11.26 | 11.30 | 2,866 | -0.15(-1.31%) |
Aug 23, 2017 | 10.65 | 11.90 | 10.65 | 11.45 | 3,972 | +1.00(+9.57%) |
Aug 22, 2017 | 10.25 | 10.50 | 10.25 | 10.45 | 3,344 | +0.25(+2.45%) |
Aug 21, 2017 | 10.25 | 10.25 | 10.10 | 10.20 | 8,356 | -0.20(-1.92%) |
Aug 18, 2017 | 10.35 | 10.55 | 10.35 | 10.40 | 3,738 | -0.35(-3.26%) |
Aug 17, 2017 | 10.80 | 10.80 | 10.60 | 10.75 | 2,355 | -0.20(-1.83%) |
Aug 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 3,393 | +0.15(+1.39%) |
Aug 15, 2017 | 11.00 | 11.04 | 10.35 | 10.80 | 4,271 | -0.50(-4.42%) |
Aug 14, 2017 | 11.35 | 11.90 | 11.30 | 11.30 | 5,079 | -0.10(-0.88%) |
Aug 11, 2017 | 12.50 | 12.50 | 11.40 | 11.40 | 5,711 | -0.57(-4.80%) |
Aug 10, 2017 | 11.51 | 11.98 | 11.50 | 11.97 | 3,967 | +0.22(+1.91%) |
Aug 09, 2017 | 11.65 | 11.85 | 11.65 | 11.75 | 1,235 | -0.40(-3.29%) |
Aug 08, 2017 | 12.30 | 12.30 | 12.05 | 12.15 | 2,188 | -0.05(-0.41%) |
Aug 07, 2017 | 12.00 | 12.50 | 11.75 | 12.20 | 4,716 | +0.30(+2.52%) |
Aug 04, 2017 | 11.75 | 12.05 | 11.75 | 11.90 | 3,617 | +0.00(+0.00%) |
Aug 03, 2017 | 11.80 | 12.00 | 11.70 | 11.90 | 2,946 | +0.20(+1.71%) |
Aug 02, 2017 | 11.75 | 12.15 | 11.65 | 11.70 | 4,054 | +0.05(+0.43%) |
Aug 01, 2017 | 12.50 | 12.50 | 11.58 | 11.65 | 6,714 | -1.15(-8.98%) |
Jul 31, 2017 | 12.15 | 12.80 | 11.23 | 12.80 | 5,482 | +0.75(+6.22%) |
Jul 28, 2017 | 11.50 | 12.05 | 11.05 | 12.05 | 7,760 | +0.35(+2.99%) |
Jul 27, 2017 | 12.30 | 12.30 | 11.50 | 11.70 | 12,105 | -0.90(-7.14%) |
Jul 26, 2017 | 13.30 | 13.30 | 12.25 | 12.60 | 7,635 | -0.50(-3.82%) |
Jul 25, 2017 | 12.55 | 13.10 | 12.37 | 13.10 | 6,055 | +0.43(+3.40%) |
Jul 24, 2017 | 12.70 | 13.07 | 12.45 | 12.67 | 8,957 | -0.03(-0.24%) |
Jul 21, 2017 | 12.10 | 12.70 | 12.10 | 12.70 | 6,825 | +0.60(+4.96%) |
Jul 20, 2017 | 12.20 | 12.50 | 12.06 | 12.10 | 35,151 | -0.97(-7.46%) |
Jul 19, 2017 | 14.20 | 14.25 | 12.68 | 13.07 | 34,580 | -1.12(-7.92%) |
Jul 18, 2017 | 14.70 | 14.95 | 14.18 | 14.20 | 8,513 | -0.70(-4.70%) |
Jul 17, 2017 | 14.70 | 15.05 | 14.70 | 14.90 | 21,267 | +0.20(+1.36%) |
Jul 14, 2017 | 14.70 | 15.15 | 14.58 | 14.70 | 17,634 | +0.25(+1.73%) |
Jul 13, 2017 | 14.20 | 14.71 | 14.15 | 14.45 | 12,126 | +0.60(+4.33%) |
Jul 12, 2017 | 15.45 | 16.10 | 13.50 | 13.85 | 45,078 | -1.15(-7.67%) |
Jul 11, 2017 | 14.00 | 15.70 | 14.00 | 15.00 | 51,331 | +1.32(+9.69%) |
Jul 10, 2017 | 13.00 | 13.90 | 13.00 | 13.68 | 14,676 | +0.78(+6.01%) |
Jul 07, 2017 | 12.40 | 12.90 | 11.95 | 12.90 | 13,630 | +0.62(+5.09%) |
Jul 06, 2017 | 12.23 | 12.30 | 12.21 | 12.28 | 2,401 | -0.07(-0.61%) |
Jul 05, 2017 | 12.80 | 12.80 | 12.35 | 12.35 | 1,854 | +0.01(+0.11%) |
Jul 03, 2017 | 12.70 | 12.70 | 12.15 | 12.34 | 5,210 | -0.22(-1.76%) |
Jun 30, 2017 | 12.50 | 12.56 | 12.21 | 12.56 | 4,103 | +0.06(+0.46%) |
Jun 29, 2017 | 11.90 | 12.50 | 11.90 | 12.50 | 5,222 | +0.60(+5.04%) |
Jun 28, 2017 | 11.17 | 11.90 | 11.17 | 11.90 | 2,992 | +0.48(+4.18%) |
Jun 27, 2017 | 11.95 | 12.00 | 11.42 | 11.42 | 3,303 | -0.43(-3.61%) |
Jun 26, 2017 | 12.65 | 12.65 | 11.60 | 11.85 | 9,119 | -0.89(-6.98%) |
Jun 23, 2017 | 12.79 | 12.95 | 12.35 | 12.74 | 8,200 | -0.06(-0.47%) |
Jun 22, 2017 | 12.85 | 12.93 | 12.40 | 12.80 | 5,303 | +0.00(+0.00%) |
Jun 21, 2017 | 12.50 | 12.80 | 12.45 | 12.80 | 1,549 | +0.45(+3.64%) |
Jun 20, 2017 | 12.83 | 12.83 | 12.35 | 12.35 | 3,453 | -0.55(-4.26%) |
Jun 19, 2017 | 12.40 | 12.90 | 12.35 | 12.90 | 7,375 | +0.50(+4.03%) |
Jun 16, 2017 | 13.10 | 13.10 | 12.25 | 12.40 | 6,534 | +0.15(+1.22%) |
Jun 15, 2017 | 12.10 | 12.50 | 12.06 | 12.25 | 12,569 | +0.25(+2.08%) |
Jun 14, 2017 | 11.55 | 12.00 | 11.55 | 12.00 | 883 | +0.48(+4.19%) |
Jun 13, 2017 | 11.19 | 11.88 | 11.19 | 11.52 | 3,195 | -0.53(-4.42%) |
Jun 12, 2017 | 11.90 | 12.40 | 11.67 | 12.05 | 5,816 | +0.10(+0.84%) |
Jun 09, 2017 | 12.15 | 12.15 | 11.15 | 11.95 | 12,774 | +0.10(+0.84%) |
Jun 08, 2017 | 11.70 | 11.85 | 11.60 | 11.85 | 7,516 | +0.19(+1.59%) |
Jun 07, 2017 | 10.71 | 11.70 | 10.71 | 11.66 | 7,664 | +0.76(+7.01%) |
Jun 06, 2017 | 10.50 | 10.90 | 10.40 | 10.90 | 8,339 | +0.40(+3.81%) |
Jun 05, 2017 | 10.45 | 10.50 | 10.25 | 10.50 | 2,207 | +0.15(+1.45%) |
Jun 02, 2017 | 10.25 | 10.35 | 10.25 | 10.35 | 1,464 | +0.00(+0.00%) |
Jun 01, 2017 | 10.38 | 10.50 | 10.25 | 10.35 | 7,940 | +0.00(+0.00%) |
May 31, 2017 | 10.40 | 10.40 | 10.26 | 10.35 | 3,016 | -0.05(-0.48%) |
May 30, 2017 | 10.10 | 10.40 | 10.10 | 10.40 | 4,428 | +0.12(+1.16%) |
May 26, 2017 | 10.27 | 10.31 | 10.27 | 10.28 | 3,177 | -0.12(-1.15%) |
May 25, 2017 | 10.40 | 10.40 | 10.20 | 10.40 | 3,651 | +0.16(+1.52%) |
May 24, 2017 | 10.50 | 10.50 | 10.24 | 10.24 | 2,638 | -0.06(-0.54%) |
May 23, 2017 | 10.44 | 10.45 | 9.995 | 10.30 | 16,979 | +0.10(+0.98%) |
May 22, 2017 | 10.40 | 10.40 | 9.975 | 10.20 | 7,506 | -0.35(-3.32%) |
May 18, 2017 | 10.55 | 20 | -0.02(-0.15%) | |||
May 17, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 238 | -0.08(-0.79%) |
May 16, 2017 | 10.80 | 10.80 | 10.65 | 10.65 | 322 | -0.15(-1.39%) |
May 15, 2017 | 10.50 | 10.90 | 10.50 | 10.80 | 5,549 | +0.30(+2.86%) |
May 12, 2017 | 10.34 | 10.50 | 10.34 | 10.50 | 16,738 | +0.25(+2.44%) |
May 11, 2017 | 9.950 | 10.44 | 9.950 | 10.25 | 6,690 | +0.52(+5.35%) |
May 10, 2017 | 9.729 | 9.729 | 9.729 | 9.729 | 113 | +0.03(+0.30%) |
May 08, 2017 | 9.700 | 9 | +0.00(+0.00%) | |||
May 02, 2017 | 9.700 | 3 | -0.10(-1.02%) | |||
May 01, 2017 | 9.830 | 9.830 | 9.800 | 9.800 | 2,817 | +0.04(+0.41%) |
Apr 28, 2017 | 9.700 | 9.760 | 9.700 | 9.760 | 748 | -0.09(-0.92%) |
Apr 26, 2017 | 9.850 | 21 | +0.00(+0.00%) | |||
Apr 25, 2017 | 9.850 | 9.850 | 9.782 | 9.850 | 845 | +0.05(+0.51%) |
Apr 24, 2017 | 10.00 | 10.00 | 9.800 | 9.800 | 2,969 | -0.19(-1.90%) |
Apr 20, 2017 | 9.990 | 155 | -0.01(-0.10%) | |||
Apr 19, 2017 | 9.950 | 10.00 | 9.789 | 10.00 | 1,508 | +0.30(+3.09%) |
Apr 18, 2017 | 9.650 | 9.700 | 9.650 | 9.700 | 2,566 | -0.06(-0.61%) |
Apr 17, 2017 | 9.760 | 9.760 | 9.760 | 9.760 | 1,110 | -0.24(-2.40%) |
Apr 13, 2017 | 10.05 | 10.05 | 10.00 | 10.00 | 6,465 | -0.05(-0.49%) |
Apr 12, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 814 | -0.10(-0.99%) |
Apr 11, 2017 | 9.900 | 10.15 | 9.900 | 10.15 | 14,155 | +0.21(+2.06%) |
Apr 10, 2017 | 9.779 | 9.950 | 9.779 | 9.945 | 1,917 | +0.27(+2.75%) |
Apr 05, 2017 | 9.679 | 16 | -0.32(-3.21%) | |||
Apr 04, 2017 | 9.700 | 10.00 | 9.650 | 10.00 | 11,724 | +0.20(+2.04%) |
Apr 03, 2017 | 9.650 | 9.825 | 9.650 | 9.800 | 2,465 | +0.00(+0.01%) |
Mar 31, 2017 | 9.700 | 9.800 | 9.700 | 9.800 | 1,866 | +0.00(+0.00%) |
Mar 30, 2017 | 9.750 | 9.800 | 9.700 | 9.800 | 5,238 | +0.09(+0.88%) |
Mar 28, 2017 | 9.715 | 11 | -0.29(-2.85%) | |||
Mar 27, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 376 | +0.00(+0.00%) |
Mar 24, 2017 | 9.900 | 10.00 | 9.850 | 10.00 | 600 | +0.11(+1.16%) |
Mar 23, 2017 | 9.885 | 9.885 | 9.885 | 9.885 | 338 | +0.09(+0.87%) |
Mar 22, 2017 | 9.700 | 9.800 | 9.700 | 9.800 | 3,465 | -0.15(-1.51%) |
Mar 21, 2017 | 10.10 | 10.10 | 9.750 | 9.950 | 2,508 | -0.55(-5.24%) |
Mar 17, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.52(+5.26%) | |
Mar 16, 2017 | 9.950 | 9.975 | 9.707 | 9.975 | 4,860 | +0.23(+2.31%) |
Mar 15, 2017 | 9.734 | 10.49 | 9.734 | 9.750 | 1,203 | -0.30(-2.99%) |
Mar 14, 2017 | 10.04 | 10.20 | 10.02 | 10.05 | 5,465 | -0.10(-0.99%) |
Mar 13, 2017 | 10.51 | 10.55 | 10.10 | 10.15 | 9,891 | -0.50(-4.69%) |
Mar 10, 2017 | 10.45 | 10.65 | 10.45 | 10.65 | 12,014 | +0.15(+1.43%) |
Mar 09, 2017 | 10.25 | 10.55 | 10.08 | 10.50 | 2,005 | +0.30(+2.94%) |
Mar 08, 2017 | 9.150 | 10.35 | 9.150 | 10.20 | 64,001 | +0.85(+9.09%) |
Mar 07, 2017 | 9.950 | 9.950 | 9.000 | 9.350 | 42,424 | -0.33(-3.36%) |
Mar 06, 2017 | 9.750 | 9.750 | 9.650 | 9.675 | 1,227 | +0.03(+0.26%) |
Mar 03, 2017 | 9.950 | 9.950 | 9.600 | 9.650 | 16,627 | -0.33(-3.30%) |
Mar 02, 2017 | 10.01 | 10.01 | 9.950 | 9.979 | 2,921 | -0.00(-0.01%) |
Mar 01, 2017 | 9.950 | 10.20 | 9.950 | 9.980 | 3,974 | +0.00(+0.00%) |
Feb 28, 2017 | 10.00 | 10.00 | 9.950 | 9.980 | 860 | +0.01(+0.11%) |
Feb 27, 2017 | 9.850 | 10.14 | 9.850 | 9.969 | 4,183 | -0.03(-0.31%) |
Feb 24, 2017 | 9.755 | 10.00 | 9.755 | 10.00 | 2,885 | -0.20(-1.96%) |
Feb 22, 2017 | 10.20 | 1 | -0.12(-1.12%) | |||
Feb 21, 2017 | 10.35 | 10.55 | 10.30 | 10.32 | 2,110 | -0.03(-0.33%) |
Feb 17, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.05(-0.48%) | |
Feb 16, 2017 | 10.20 | 10.95 | 10.20 | 10.40 | 21,219 | +0.30(+2.97%) |
Feb 15, 2017 | 9.525 | 10.20 | 9.525 | 10.10 | 10,292 | +0.45(+4.66%) |
Feb 14, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 824 | -0.05(-0.52%) |
Feb 13, 2017 | 9.700 | 9.785 | 9.700 | 9.700 | 2,761 | -0.10(-1.02%) |
Feb 10, 2017 | 9.800 | 9.800 | 9.705 | 9.800 | 3,355 | -0.02(-0.25%) |
Feb 09, 2017 | 9.875 | 9.875 | 9.825 | 9.825 | 939 | -0.12(-1.21%) |
Feb 07, 2017 | 9.945 | 30 | +0.10(+0.96%) | |||
Feb 06, 2017 | 9.750 | 10.00 | 9.750 | 9.850 | 4,686 | -0.22(-2.18%) |
Feb 03, 2017 | 10.05 | 10.25 | 10.00 | 10.07 | 1,754 | +0.10(+0.95%) |
Feb 02, 2017 | 9.700 | 10.00 | 9.700 | 9.975 | 1,336 | -0.12(-1.24%) |
Feb 01, 2017 | 10.45 | 10.46 | 10.00 | 10.10 | 3,926 | -0.33(-3.21%) |
Jan 31, 2017 | 10.37 | 10.43 | 10.37 | 10.43 | 427 | +0.06(+0.57%) |
Jan 30, 2017 | 10.60 | 10.60 | 10.21 | 10.38 | 1,800 | -0.21(-1.95%) |
Jan 27, 2017 | 10.55 | 10.58 | 10.55 | 10.58 | 1,519 | -0.17(-1.57%) |
Jan 26, 2017 | 10.70 | 10.75 | 10.51 | 10.75 | 622 | +0.00(+0.00%) |
Jan 25, 2017 | 10.59 | 10.75 | 10.59 | 10.75 | 1,125 | +0.25(+2.38%) |
Jan 24, 2017 | 10.62 | 10.75 | 10.45 | 10.50 | 8,901 | -0.50(-4.55%) |
Jan 23, 2017 | 10.95 | 11.00 | 10.57 | 11.00 | 394 | +0.21(+1.90%) |
Jan 20, 2017 | 10.80 | 10.80 | 10.60 | 10.79 | 1,924 | +0.24(+2.32%) |
Jan 19, 2017 | 11.10 | 11.10 | 10.55 | 10.55 | 8,776 | -0.40(-3.65%) |
Jan 18, 2017 | 10.65 | 10.95 | 10.65 | 10.95 | 9,990 | +0.20(+1.86%) |
Jan 17, 2017 | 10.45 | 11.10 | 10.45 | 10.75 | 9,056 | +0.50(+4.88%) |
Jan 13, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.20(-1.91%) | |
Jan 12, 2017 | 10.40 | 10.45 | 10.20 | 10.45 | 3,665 | +0.20(+1.95%) |
Jan 11, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 300 | -0.17(-1.68%) |
Jan 10, 2017 | 10.25 | 10.42 | 10.10 | 10.42 | 2,101 | -0.01(-0.12%) |
Jan 09, 2017 | 10.45 | 10.45 | 10.30 | 10.44 | 3,703 | -0.01(-0.12%) |
Jan 06, 2017 | 10.35 | 10.45 | 10.34 | 10.45 | 1,059 | +0.10(+0.97%) |
Jan 05, 2017 | 10.45 | 10.45 | 10.25 | 10.35 | 11,343 | +0.02(+0.15%) |
Jan 04, 2017 | 10.00 | 10.35 | 9.850 | 10.33 | 10,972 | +0.33(+3.35%) |