Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 14.63 | 14.63 | 14.63 | 0 | +0.22(+1.53%) | |
Dec 28, 2017 | 14.26 | 14.41 | 14.19 | 14.41 | 822,408 | +0.20(+1.41%) |
Dec 27, 2017 | 14.19 | 14.29 | 14.14 | 14.21 | 466,862 | +0.00(+0.00%) |
Dec 26, 2017 | 13.83 | 14.22 | 13.70 | 14.21 | 913,138 | +0.38(+2.75%) |
Dec 22, 2017 | 13.65 | 13.88 | 13.57 | 13.83 | 708,618 | +0.23(+1.69%) |
Dec 21, 2017 | 13.32 | 13.63 | 13.26 | 13.60 | 594,546 | +0.13(+0.97%) |
Dec 20, 2017 | 13.29 | 13.49 | 13.19 | 13.47 | 660,252 | +0.26(+1.97%) |
Dec 19, 2017 | 13.09 | 13.29 | 13.06 | 13.21 | 923,798 | +0.11(+0.84%) |
Dec 18, 2017 | 13.00 | 13.21 | 13.00 | 13.10 | 1,401,683 | +0.19(+1.47%) |
Dec 15, 2017 | 12.95 | 13.03 | 12.86 | 12.91 | 1,389,995 | +0.00(+0.00%) |
Dec 14, 2017 | 12.70 | 13.03 | 12.62 | 12.91 | 924,093 | +0.07(+0.55%) |
Dec 13, 2017 | 12.56 | 12.88 | 12.56 | 12.84 | 1,042,048 | +0.22(+1.74%) |
Dec 12, 2017 | 12.33 | 12.71 | 12.12 | 12.62 | 1,385,278 | +0.19(+1.53%) |
Dec 11, 2017 | 12.17 | 12.48 | 12.05 | 12.43 | 1,246,334 | +0.27(+2.22%) |
Dec 08, 2017 | 11.97 | 12.24 | 11.88 | 12.16 | 781,699 | +0.27(+2.27%) |
Dec 07, 2017 | 11.74 | 11.89 | 11.67 | 11.89 | 452,342 | +0.15(+1.28%) |
Dec 06, 2017 | 11.92 | 11.92 | 11.65 | 11.74 | 1,427,077 | -0.12(-1.01%) |
Dec 05, 2017 | 11.92 | 11.93 | 11.80 | 11.86 | 838,172 | -0.04(-0.34%) |
Dec 04, 2017 | 11.73 | 11.96 | 11.70 | 11.90 | 1,033,601 | +0.12(+1.02%) |
Dec 01, 2017 | 11.68 | 11.85 | 11.68 | 11.78 | 484,763 | +0.18(+1.55%) |
Nov 30, 2017 | 11.75 | 11.80 | 11.59 | 11.60 | 1,117,268 | -0.14(-1.19%) |
Nov 29, 2017 | 11.52 | 11.82 | 11.52 | 11.74 | 1,376,476 | +0.19(+1.65%) |
Nov 28, 2017 | 11.67 | 11.82 | 11.53 | 11.55 | 1,980,934 | -0.33(-2.78%) |
Nov 27, 2017 | 11.94 | 11.50 | 11.88 | 1,834,235 | +0.13(+1.11%) | |
Nov 24, 2017 | 11.94 | 11.98 | 11.73 | 11.75 | 790,604 | -0.14(-1.18%) |
Nov 22, 2017 | 11.63 | 11.92 | 11.62 | 11.89 | 1,334,750 | +0.33(+2.85%) |
Nov 21, 2017 | 11.60 | 11.68 | 11.52 | 11.56 | 1,253,195 | +0.06(+0.52%) |
Nov 20, 2017 | 11.67 | 11.67 | 11.27 | 11.50 | 2,038,335 | -0.15(-1.29%) |
Nov 17, 2017 | 11.70 | 11.75 | 11.61 | 11.65 | 721,296 | +0.02(+0.17%) |
Nov 16, 2017 | 11.59 | 11.72 | 11.57 | 11.63 | 1,072,192 | +0.03(+0.26%) |
Nov 15, 2017 | 11.48 | 11.65 | 11.44 | 11.60 | 1,215,638 | -0.10(-0.85%) |
Nov 14, 2017 | 11.79 | 11.87 | 11.69 | 11.70 | 1,597,379 | -0.16(-1.35%) |
Nov 13, 2017 | 12.00 | 12.04 | 11.64 | 11.86 | 1,477,126 | -0.18(-1.50%) |
Nov 10, 2017 | 12.03 | 12.11 | 11.94 | 12.04 | 1,573,890 | +0.01(+0.08%) |
Nov 09, 2017 | 11.53 | 12.12 | 11.51 | 12.03 | 2,154,308 | +0.42(+3.62%) |
Nov 08, 2017 | 12.06 | 12.28 | 11.60 | 11.61 | 1,395,155 | -0.38(-3.17%) |
Nov 07, 2017 | 11.91 | 12.00 | 11.69 | 11.99 | 2,041,384 | +0.13(+1.10%) |
Nov 06, 2017 | 11.29 | 11.88 | 11.26 | 11.86 | 1,310,950 | +0.64(+5.70%) |
Nov 03, 2017 | 11.27 | 11.31 | 10.96 | 11.22 | 1,796,181 | -0.05(-0.44%) |
Nov 02, 2017 | 11.40 | 11.56 | 11.21 | 11.27 | 1,652,272 | -0.12(-1.05%) |
Nov 01, 2017 | 11.23 | 11.43 | 11.16 | 11.39 | 2,920,008 | +0.30(+2.71%) |
Oct 31, 2017 | 11.01 | 11.13 | 11.01 | 11.09 | 1,376,528 | +0.10(+0.91%) |
Oct 30, 2017 | 10.94 | 11.15 | 10.86 | 10.99 | 1,896,336 | +0.20(+1.85%) |
Oct 27, 2017 | 10.46 | 10.82 | 10.42 | 10.79 | 2,471,124 | +0.37(+3.55%) |
Oct 26, 2017 | 10.04 | 10.43 | 9.960 | 10.42 | 2,458,247 | +0.45(+4.51%) |
Oct 25, 2017 | 10.09 | 10.14 | 9.890 | 9.970 | 1,099,917 | +0.06(+0.61%) |
Oct 24, 2017 | 9.910 | 9.920 | 9.810 | 9.910 | 1,116,045 | +0.07(+0.71%) |
Oct 23, 2017 | 9.960 | 9.960 | 9.815 | 9.840 | 1,383,869 | -0.10(-1.01%) |
Oct 20, 2017 | 9.970 | 9.980 | 9.910 | 9.940 | 959,859 | -0.07(-0.70%) |
Oct 19, 2017 | 9.950 | 10.03 | 9.940 | 10.01 | 907,790 | -0.03(-0.30%) |
Oct 18, 2017 | 9.960 | 10.08 | 9.892 | 10.04 | 1,196,780 | +0.07(+0.70%) |
Oct 17, 2017 | 9.850 | 9.970 | 9.760 | 9.970 | 1,484,602 | +0.14(+1.42%) |
Oct 16, 2017 | 9.780 | 9.890 | 9.730 | 9.830 | 556,507 | +0.12(+1.24%) |
Oct 13, 2017 | 9.650 | 9.740 | 9.650 | 9.710 | 572,438 | +0.16(+1.68%) |
Oct 12, 2017 | 9.490 | 9.610 | 9.490 | 9.550 | 910,049 | +0.02(+0.21%) |
Oct 11, 2017 | 9.510 | 9.570 | 9.480 | 9.530 | 464,081 | +0.03(+0.32%) |
Oct 10, 2017 | 9.550 | 9.570 | 9.500 | 9.500 | 658,725 | +0.06(+0.64%) |
Oct 09, 2017 | 9.550 | 9.550 | 9.415 | 9.440 | 437,485 | -0.06(-0.63%) |
Oct 06, 2017 | 9.460 | 9.540 | 9.425 | 9.500 | 712,217 | -0.09(-0.94%) |
Oct 05, 2017 | 9.580 | 9.625 | 9.510 | 9.590 | 553,644 | +0.05(+0.52%) |
Oct 04, 2017 | 9.580 | 9.605 | 9.490 | 9.540 | 535,356 | -0.01(-0.10%) |
Oct 03, 2017 | 9.530 | 9.560 | 9.460 | 9.550 | 780,357 | +0.04(+0.42%) |
Oct 02, 2017 | 9.380 | 9.510 | 9.355 | 9.510 | 520,834 | +0.02(+0.21%) |
Sep 29, 2017 | 9.510 | 9.540 | 9.450 | 9.490 | 922,358 | -0.03(-0.32%) |
Sep 28, 2017 | 9.560 | 9.650 | 9.500 | 9.520 | 807,242 | -0.01(-0.10%) |
Sep 27, 2017 | 9.570 | 9.590 | 9.470 | 9.530 | 766,287 | -0.06(-0.63%) |
Sep 26, 2017 | 9.510 | 9.620 | 9.510 | 9.590 | 1,216,783 | +0.05(+0.52%) |
Sep 25, 2017 | 9.610 | 9.610 | 9.480 | 9.540 | 752,967 | -0.01(-0.10%) |
Sep 22, 2017 | 9.460 | 9.580 | 9.460 | 9.550 | 408,525 | +0.07(+0.74%) |
Sep 21, 2017 | 9.450 | 9.505 | 9.440 | 9.480 | 567,807 | -0.02(-0.21%) |
Sep 20, 2017 | 9.490 | 9.550 | 9.450 | 9.500 | 342,849 | +0.05(+0.53%) |
Sep 19, 2017 | 9.420 | 9.500 | 9.370 | 9.450 | 540,802 | +0.03(+0.32%) |
Sep 18, 2017 | 9.430 | 9.520 | 9.360 | 9.420 | 675,405 | -0.03(-0.32%) |
Sep 15, 2017 | 9.360 | 9.480 | 9.360 | 9.450 | 606,127 | +0.05(+0.53%) |
Sep 14, 2017 | 9.390 | 9.460 | 9.380 | 9.400 | 1,176,661 | +0.05(+0.53%) |
Sep 13, 2017 | 9.300 | 9.380 | 9.265 | 9.350 | 608,934 | +0.11(+1.19%) |
Sep 12, 2017 | 9.230 | 9.290 | 9.210 | 9.240 | 462,352 | +0.01(+0.11%) |
Sep 11, 2017 | 9.330 | 9.330 | 9.210 | 9.230 | 1,425,092 | -0.06(-0.65%) |
Sep 08, 2017 | 9.420 | 9.450 | 9.260 | 9.290 | 899,823 | -0.15(-1.59%) |
Sep 07, 2017 | 9.420 | 9.460 | 9.405 | 9.440 | 393,481 | +0.01(+0.11%) |
Sep 06, 2017 | 9.370 | 9.460 | 9.360 | 9.430 | 659,492 | +0.10(+1.07%) |
Sep 05, 2017 | 9.370 | 9.430 | 9.280 | 9.330 | 662,090 | +0.05(+0.54%) |
Sep 01, 2017 | 9.210 | 9.310 | 9.150 | 9.280 | 606,754 | +0.07(+0.76%) |
Aug 31, 2017 | 9.170 | 9.230 | 9.120 | 9.210 | 1,124,140 | +0.12(+1.32%) |
Aug 30, 2017 | 9.120 | 9.180 | 9.090 | 9.090 | 650,980 | -0.08(-0.87%) |
Aug 29, 2017 | 9.020 | 9.190 | 9.020 | 9.170 | 747,908 | +0.08(+0.88%) |
Aug 28, 2017 | 9.210 | 9.260 | 9.080 | 9.090 | 857,902 | -0.15(-1.62%) |
Aug 25, 2017 | 9.210 | 9.350 | 9.150 | 9.240 | 2,121,770 | +0.04(+0.43%) |
Aug 24, 2017 | 9.170 | 9.240 | 9.135 | 9.200 | 433,749 | +0.00(+0.00%) |
Aug 23, 2017 | 9.140 | 9.240 | 9.100 | 9.200 | 494,965 | +0.03(+0.33%) |
Aug 22, 2017 | 9.100 | 9.180 | 9.090 | 9.170 | 455,410 | +0.14(+1.55%) |
Aug 21, 2017 | 9.150 | 9.230 | 9.000 | 9.030 | 328,128 | -0.16(-1.74%) |
Aug 18, 2017 | 9.120 | 9.210 | 9.050 | 9.190 | 453,623 | +0.10(+1.10%) |
Aug 17, 2017 | 9.080 | 9.220 | 9.070 | 9.090 | 476,617 | +0.01(+0.11%) |
Aug 16, 2017 | 9.110 | 9.240 | 9.080 | 9.080 | 1,077,718 | -0.06(-0.66%) |
Aug 15, 2017 | 9.100 | 9.151 | 9.015 | 9.140 | 494,989 | -0.01(-0.11%) |
Aug 14, 2017 | 9.160 | 9.210 | 9.130 | 9.150 | 734,065 | +0.01(+0.11%) |
Aug 11, 2017 | 9.050 | 9.230 | 9.000 | 9.140 | 818,674 | +0.02(+0.22%) |
Aug 10, 2017 | 9.330 | 9.370 | 9.125 | 9.120 | 1,291,359 | -0.17(-1.83%) |
Aug 09, 2017 | 9.200 | 9.290 | 9.130 | 9.290 | 812,441 | +0.19(+2.09%) |
Aug 08, 2017 | 9.110 | 9.220 | 9.070 | 9.100 | 693,644 | -0.05(-0.55%) |
Aug 07, 2017 | 9.230 | 9.240 | 9.090 | 9.150 | 345,786 | -0.12(-1.29%) |
Aug 04, 2017 | 9.340 | 9.360 | 9.250 | 9.270 | 597,219 | -0.08(-0.86%) |
Aug 03, 2017 | 9.340 | 9.435 | 9.300 | 9.350 | 911,296 | +0.07(+0.75%) |
Aug 02, 2017 | 9.180 | 9.320 | 9.170 | 9.280 | 597,987 | +0.08(+0.87%) |
Aug 01, 2017 | 9.290 | 9.335 | 9.195 | 9.200 | 738,612 | -0.14(-1.50%) |
Jul 31, 2017 | 9.320 | 9.380 | 9.239 | 9.340 | 617,827 | -0.01(-0.11%) |
Jul 28, 2017 | 9.280 | 9.420 | 9.280 | 9.350 | 475,454 | +0.07(+0.75%) |
Jul 27, 2017 | 9.190 | 9.350 | 9.190 | 9.280 | 715,639 | +0.09(+0.98%) |
Jul 26, 2017 | 9.280 | 9.310 | 9.190 | 9.190 | 932,550 | -0.06(-0.65%) |
Jul 25, 2017 | 9.190 | 9.270 | 9.165 | 9.250 | 997,824 | +0.19(+2.10%) |
Jul 24, 2017 | 9.140 | 9.150 | 9.020 | 9.060 | 576,011 | -0.02(-0.22%) |
Jul 21, 2017 | 9.320 | 9.360 | 9.075 | 9.080 | 806,051 | -0.29(-3.09%) |
Jul 20, 2017 | 9.340 | 9.455 | 9.340 | 9.370 | 586,330 | +0.06(+0.64%) |
Jul 19, 2017 | 9.220 | 9.350 | 9.200 | 9.310 | 928,583 | +0.11(+1.20%) |
Jul 18, 2017 | 9.210 | 9.250 | 9.160 | 9.200 | 498,016 | +0.08(+0.88%) |
Jul 17, 2017 | 9.290 | 9.290 | 9.120 | 9.120 | 416,466 | -0.15(-1.62%) |
Jul 14, 2017 | 9.210 | 9.310 | 9.160 | 9.270 | 839,344 | +0.12(+1.31%) |
Jul 13, 2017 | 9.130 | 9.250 | 9.130 | 9.150 | 1,356,196 | +0.02(+0.22%) |
Jul 12, 2017 | 9.120 | 9.200 | 9.060 | 9.130 | 1,484,729 | +0.18(+2.01%) |
Jul 11, 2017 | 8.870 | 9.000 | 8.790 | 8.950 | 920,471 | +0.10(+1.13%) |
Jul 10, 2017 | 8.790 | 8.910 | 8.770 | 8.850 | 668,874 | +0.07(+0.80%) |
Jul 07, 2017 | 8.870 | 8.900 | 8.680 | 8.780 | 640,601 | -0.12(-1.35%) |
Jul 06, 2017 | 8.920 | 9.045 | 8.865 | 8.900 | 650,775 | +0.06(+0.68%) |
Jul 05, 2017 | 9.230 | 9.230 | 8.840 | 8.840 | 918,626 | -0.49(-5.25%) |
Jul 03, 2017 | 9.090 | 9.380 | 9.050 | 9.330 | 601,779 | +0.24(+2.64%) |
Jun 30, 2017 | 9.050 | 9.130 | 8.945 | 9.090 | 769,067 | +0.17(+1.91%) |
Jun 29, 2017 | 8.830 | 9.010 | 8.830 | 8.920 | 986,001 | +0.04(+0.45%) |
Jun 28, 2017 | 8.850 | 8.950 | 8.840 | 8.880 | 997,604 | +0.03(+0.34%) |
Jun 27, 2017 | 8.910 | 8.990 | 8.840 | 8.850 | 605,332 | -0.01(-0.11%) |
Jun 26, 2017 | 8.900 | 8.980 | 8.830 | 8.860 | 227,523 | +0.00(+0.00%) |
Jun 23, 2017 | 8.790 | 8.990 | 8.790 | 8.860 | 519,348 | +0.01(+0.11%) |
Jun 22, 2017 | 8.790 | 8.930 | 8.750 | 8.850 | 682,674 | +0.15(+1.72%) |
Jun 21, 2017 | 8.720 | 8.825 | 8.605 | 8.700 | 1,707,274 | -0.02(-0.23%) |
Jun 20, 2017 | 8.890 | 8.910 | 8.660 | 8.720 | 1,334,757 | -0.31(-3.43%) |
Jun 19, 2017 | 9.140 | 9.200 | 8.995 | 9.030 | 433,014 | -0.10(-1.10%) |
Jun 16, 2017 | 9.220 | 9.230 | 9.100 | 9.130 | 683,827 | -0.01(-0.11%) |
Jun 15, 2017 | 9.010 | 9.150 | 9.000 | 9.140 | 775,235 | +0.04(+0.44%) |
Jun 14, 2017 | 9.330 | 9.330 | 9.100 | 9.100 | 1,382,470 | -0.24(-2.57%) |
Jun 13, 2017 | 9.260 | 9.370 | 9.200 | 9.340 | 695,995 | +0.08(+0.86%) |
Jun 12, 2017 | 9.450 | 9.520 | 9.235 | 9.260 | 877,947 | -0.10(-1.07%) |
Jun 09, 2017 | 9.210 | 9.440 | 9.180 | 9.360 | 1,285,034 | +0.15(+1.63%) |
Jun 08, 2017 | 9.310 | 9.371 | 9.180 | 9.210 | 2,185,779 | -0.21(-2.23%) |
Jun 07, 2017 | 9.590 | 9.680 | 9.380 | 9.420 | 1,480,489 | -0.25(-2.59%) |
Jun 06, 2017 | 9.520 | 9.670 | 9.490 | 9.670 | 1,151,276 | +0.16(+1.68%) |
Jun 05, 2017 | 9.230 | 9.510 | 9.190 | 9.510 | 1,614,443 | +0.36(+3.93%) |
Jun 02, 2017 | 9.200 | 9.220 | 9.100 | 9.150 | 1,447,169 | -0.06(-0.65%) |
Jun 01, 2017 | 9.190 | 9.350 | 9.125 | 9.210 | 1,061,917 | +0.08(+0.88%) |
May 31, 2017 | 9.170 | 9.240 | 8.900 | 9.130 | 2,542,654 | -0.23(-2.46%) |
May 30, 2017 | 9.490 | 9.500 | 9.350 | 9.360 | 613,846 | -0.23(-2.40%) |
May 26, 2017 | 9.550 | 9.600 | 9.460 | 9.590 | 733,083 | +0.09(+0.95%) |
May 25, 2017 | 9.670 | 9.780 | 9.475 | 9.500 | 981,489 | -0.20(-2.06%) |
May 24, 2017 | 9.730 | 9.820 | 9.680 | 9.700 | 626,641 | -0.07(-0.72%) |
May 23, 2017 | 9.870 | 9.870 | 9.730 | 9.770 | 593,108 | -0.05(-0.51%) |
May 22, 2017 | 9.930 | 9.960 | 9.740 | 9.820 | 946,339 | -0.12(-1.21%) |
May 19, 2017 | 9.720 | 9.970 | 9.720 | 9.940 | 770,335 | +0.32(+3.33%) |
May 18, 2017 | 9.530 | 9.710 | 9.355 | 9.620 | 1,631,686 | -0.13(-1.33%) |
May 17, 2017 | 10.08 | 10.09 | 9.750 | 9.750 | 1,587,961 | -0.36(-3.56%) |
May 16, 2017 | 10.28 | 10.36 | 10.05 | 10.11 | 1,305,027 | -0.13(-1.27%) |
May 15, 2017 | 10.03 | 10.34 | 10.00 | 10.24 | 2,004,219 | +0.34(+3.43%) |
May 12, 2017 | 9.530 | 9.950 | 9.490 | 9.900 | 2,599,277 | +0.60(+6.45%) |
May 11, 2017 | 9.400 | 9.426 | 9.300 | 9.300 | 2,222,456 | -0.09(-0.96%) |
May 10, 2017 | 9.370 | 9.450 | 9.310 | 9.390 | 1,095,664 | +0.13(+1.40%) |
May 09, 2017 | 9.350 | 9.350 | 9.225 | 9.260 | 879,498 | -0.06(-0.64%) |
May 08, 2017 | 9.320 | 9.360 | 9.230 | 9.320 | 2,104,361 | +0.05(+0.54%) |
May 05, 2017 | 8.980 | 9.280 | 8.950 | 9.270 | 1,338,758 | +0.30(+3.34%) |
May 04, 2017 | 9.110 | 9.110 | 8.940 | 8.970 | 1,105,765 | -0.24(-2.61%) |
May 03, 2017 | 9.080 | 9.240 | 9.020 | 9.210 | 1,058,105 | +0.18(+1.99%) |
May 02, 2017 | 9.090 | 9.170 | 9.030 | 9.030 | 2,101,933 | -0.05(-0.55%) |
May 01, 2017 | 9.100 | 9.160 | 9.020 | 9.080 | 472,709 | -0.06(-0.66%) |
Apr 28, 2017 | 9.120 | 9.180 | 9.050 | 9.140 | 957,614 | +0.08(+0.88%) |
Apr 27, 2017 | 9.220 | 9.240 | 9.020 | 9.060 | 2,106,515 | -0.27(-2.89%) |
Apr 26, 2017 | 9.340 | 9.440 | 9.300 | 9.330 | 999,781 | -0.09(-0.96%) |
Apr 25, 2017 | 9.410 | 9.430 | 9.290 | 9.420 | 1,063,198 | -0.13(-1.36%) |
Apr 24, 2017 | 9.470 | 9.670 | 9.470 | 9.550 | 785,016 | +0.14(+1.49%) |
Apr 21, 2017 | 9.600 | 9.640 | 9.410 | 9.410 | 1,641,665 | -0.19(-1.98%) |
Apr 20, 2017 | 9.490 | 9.630 | 9.480 | 9.600 | 2,074,653 | +0.11(+1.16%) |
Apr 19, 2017 | 9.600 | 9.690 | 9.455 | 9.490 | 2,229,167 | -0.13(-1.35%) |
Apr 18, 2017 | 9.570 | 9.690 | 9.550 | 9.620 | 876,855 | -0.01(-0.10%) |
Apr 17, 2017 | 9.380 | 9.650 | 9.380 | 9.630 | 970,616 | +0.35(+3.77%) |
Apr 13, 2017 | 9.670 | 9.670 | 9.270 | 9.280 | 1,396,944 | -0.33(-3.43%) |
Apr 12, 2017 | 9.730 | 9.750 | 9.570 | 9.610 | 1,086,323 | -0.11(-1.13%) |
Apr 11, 2017 | 9.740 | 9.760 | 9.650 | 9.720 | 1,087,833 | +0.00(+0.00%) |
Apr 10, 2017 | 9.620 | 9.730 | 9.590 | 9.720 | 756,982 | +0.16(+1.67%) |
Apr 07, 2017 | 9.480 | 9.630 | 9.480 | 9.560 | 1,178,168 | +0.09(+0.95%) |
Apr 06, 2017 | 9.500 | 9.590 | 9.435 | 9.470 | 1,119,099 | +0.05(+0.53%) |
Apr 05, 2017 | 9.550 | 9.630 | 9.400 | 9.420 | 1,282,194 | -0.06(-0.63%) |
Apr 04, 2017 | 9.380 | 9.480 | 9.320 | 9.480 | 730,788 | +0.10(+1.07%) |
Apr 03, 2017 | 9.300 | 9.400 | 9.260 | 9.380 | 662,440 | +0.06(+0.64%) |
Mar 31, 2017 | 9.240 | 9.390 | 9.240 | 9.320 | 588,876 | +0.05(+0.54%) |
Mar 30, 2017 | 9.380 | 9.380 | 9.260 | 9.270 | 625,357 | -0.06(-0.64%) |
Mar 29, 2017 | 9.120 | 9.340 | 9.120 | 9.330 | 972,173 | +0.23(+2.53%) |
Mar 28, 2017 | 8.990 | 9.120 | 8.920 | 9.100 | 988,211 | +0.16(+1.79%) |
Mar 27, 2017 | 8.950 | 9.035 | 8.900 | 8.940 | 470,615 | -0.11(-1.22%) |
Mar 24, 2017 | 8.990 | 9.110 | 8.990 | 9.050 | 532,026 | +0.07(+0.78%) |
Mar 23, 2017 | 8.920 | 9.080 | 8.920 | 8.980 | 721,352 | +0.03(+0.34%) |
Mar 22, 2017 | 9.000 | 9.010 | 8.910 | 8.950 | 1,329,095 | -0.08(-0.89%) |
Mar 21, 2017 | 9.080 | 9.120 | 8.965 | 9.030 | 807,915 | -0.02(-0.22%) |
Mar 20, 2017 | 8.860 | 9.080 | 8.850 | 9.050 | 562,080 | +0.12(+1.34%) |
Mar 17, 2017 | 9.000 | 9.070 | 8.930 | 8.930 | 901,278 | -0.03(-0.33%) |
Mar 16, 2017 | 9.020 | 9.030 | 8.890 | 8.960 | 1,147,709 | -0.01(-0.11%) |
Mar 15, 2017 | 8.720 | 8.980 | 8.650 | 8.970 | 906,169 | +0.37(+4.30%) |
Mar 14, 2017 | 8.690 | 8.700 | 8.510 | 8.600 | 978,057 | -0.18(-2.05%) |
Mar 13, 2017 | 8.840 | 8.870 | 8.760 | 8.780 | 627,034 | -0.06(-0.68%) |
Mar 10, 2017 | 8.760 | 8.840 | 8.710 | 8.840 | 1,174,357 | +0.16(+1.84%) |
Mar 09, 2017 | 8.580 | 8.690 | 8.440 | 8.680 | 975,961 | +0.07(+0.81%) |
Mar 08, 2017 | 8.830 | 8.870 | 8.600 | 8.610 | 1,546,348 | -0.29(-3.26%) |
Mar 07, 2017 | 8.790 | 8.950 | 8.790 | 8.900 | 808,368 | +0.11(+1.25%) |
Mar 06, 2017 | 8.960 | 8.980 | 8.725 | 8.790 | 1,095,218 | -0.07(-0.79%) |
Mar 03, 2017 | 8.780 | 8.930 | 8.740 | 8.860 | 502,269 | +0.10(+1.14%) |
Mar 02, 2017 | 8.790 | 8.870 | 8.690 | 8.760 | 643,900 | -0.15(-1.68%) |
Mar 01, 2017 | 9.020 | 9.040 | 8.840 | 8.910 | 1,324,707 | -0.11(-1.22%) |
Feb 28, 2017 | 9.080 | 9.130 | 8.990 | 9.020 | 656,407 | -0.15(-1.64%) |
Feb 27, 2017 | 9.100 | 9.190 | 9.060 | 9.170 | 739,090 | +0.09(+0.99%) |
Feb 24, 2017 | 9.210 | 9.210 | 9.040 | 9.080 | 1,280,461 | -0.21(-2.26%) |
Feb 23, 2017 | 9.160 | 9.290 | 9.110 | 9.290 | 2,403,428 | +0.28(+3.11%) |
Feb 22, 2017 | 9.180 | 9.180 | 9.010 | 9.010 | 1,098,618 | -0.26(-2.80%) |
Feb 21, 2017 | 9.320 | 9.340 | 9.200 | 9.270 | 1,237,413 | -0.01(-0.11%) |
Feb 17, 2017 | 9.280 | 9.280 | 9.280 | 0 | -0.11(-1.17%) | |
Feb 16, 2017 | 9.500 | 9.560 | 9.390 | 9.390 | 958,982 | -0.08(-0.84%) |
Feb 15, 2017 | 9.460 | 9.490 | 9.360 | 9.470 | 1,464,327 | -0.04(-0.42%) |
Feb 14, 2017 | 9.570 | 9.590 | 9.470 | 9.510 | 902,605 | -0.05(-0.52%) |
Feb 13, 2017 | 9.540 | 9.570 | 9.430 | 9.560 | 582,679 | -0.06(-0.62%) |
Feb 10, 2017 | 9.560 | 9.630 | 9.480 | 9.620 | 967,739 | +0.19(+2.01%) |
Feb 09, 2017 | 9.530 | 9.540 | 9.425 | 9.430 | 851,930 | +0.01(+0.11%) |
Feb 08, 2017 | 9.380 | 9.420 | 9.285 | 9.420 | 779,856 | -0.03(-0.32%) |
Feb 07, 2017 | 9.450 | 9.505 | 9.380 | 9.450 | 1,672,666 | -0.08(-0.84%) |
Feb 06, 2017 | 9.630 | 9.700 | 9.500 | 9.530 | 1,659,001 | -0.14(-1.45%) |
Feb 03, 2017 | 9.650 | 9.750 | 9.640 | 9.670 | 849,884 | +0.05(+0.52%) |
Feb 02, 2017 | 9.650 | 9.670 | 9.535 | 9.620 | 855,570 | +0.04(+0.42%) |
Feb 01, 2017 | 9.480 | 9.610 | 9.410 | 9.580 | 1,082,893 | +0.18(+1.91%) |
Jan 31, 2017 | 9.370 | 9.450 | 9.330 | 9.400 | 904,169 | +0.09(+0.97%) |
Jan 30, 2017 | 9.360 | 9.420 | 9.280 | 9.310 | 1,726,628 | -0.13(-1.38%) |
Jan 27, 2017 | 9.340 | 9.480 | 9.340 | 9.440 | 1,069,462 | -0.01(-0.11%) |
Jan 26, 2017 | 9.480 | 9.500 | 9.410 | 9.450 | 549,751 | -0.01(-0.11%) |
Jan 25, 2017 | 9.480 | 9.540 | 9.410 | 9.460 | 1,758,409 | -0.06(-0.63%) |
Jan 24, 2017 | 9.580 | 9.621 | 9.510 | 9.520 | 923,663 | -0.04(-0.42%) |
Jan 23, 2017 | 9.420 | 9.560 | 9.420 | 9.560 | 934,077 | +0.06(+0.63%) |
Jan 20, 2017 | 9.520 | 9.580 | 9.465 | 9.500 | 1,068,429 | +0.11(+1.17%) |
Jan 19, 2017 | 9.440 | 9.535 | 9.380 | 9.390 | 1,231,981 | -0.03(-0.32%) |
Jan 18, 2017 | 9.430 | 9.540 | 9.390 | 9.420 | 949,791 | -0.14(-1.46%) |
Jan 17, 2017 | 9.500 | 9.620 | 9.480 | 9.560 | 1,169,444 | +0.11(+1.16%) |
Jan 13, 2017 | 9.450 | 9.450 | 9.450 | 0 | -0.09(-0.94%) | |
Jan 12, 2017 | 9.570 | 9.710 | 9.529 | 9.540 | 1,265,036 | +0.04(+0.42%) |
Jan 11, 2017 | 9.430 | 9.530 | 9.355 | 9.500 | 738,771 | +0.13(+1.39%) |
Jan 10, 2017 | 9.340 | 9.400 | 9.310 | 9.370 | 473,845 | +0.07(+0.75%) |
Jan 09, 2017 | 9.360 | 9.390 | 9.240 | 9.300 | 639,887 | -0.19(-2.00%) |
Jan 06, 2017 | 9.560 | 9.670 | 9.445 | 9.490 | 794,193 | -0.07(-0.73%) |
Jan 05, 2017 | 9.440 | 9.640 | 9.440 | 9.560 | 1,154,791 | +0.16(+1.70%) |
Jan 04, 2017 | 9.310 | 9.410 | 9.220 | 9.400 | 549,294 | +0.12(+1.29%) |