Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.060 | 9.112 | 8.795 | 8.899 | 16,927,078 | -0.15(-1.62%) |
Jan 30, 2018 | 8.989 | 9.046 | 8.985 | 9.046 | 14,571,249 | +0.04(+0.47%) |
Jan 29, 2018 | 9.140 | 9.158 | 8.966 | 9.003 | 21,189,260 | -0.15(-1.69%) |
Jan 26, 2018 | 9.205 | 9.229 | 9.088 | 9.158 | 9,272,455 | -0.04(-0.41%) |
Jan 25, 2018 | 9.266 | 9.266 | 9.201 | 9.196 | 7,832,421 | -0.06(-0.61%) |
Jan 24, 2018 | 9.262 | 9.271 | 9.191 | 9.252 | 6,020,876 | +0.01(+0.15%) |
Jan 23, 2018 | 9.140 | 9.257 | 9.140 | 9.238 | 6,439,667 | +0.10(+1.08%) |
Jan 22, 2018 | 9.219 | 9.130 | 9.140 | 6,145,764 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.046 | 9.201 | 9.046 | 9.186 | 9,507,199 | +0.14(+1.50%) |
Jan 18, 2018 | 9.163 | 9.189 | 9.046 | 9.050 | 7,280,825 | -0.13(-1.43%) |
Jan 17, 2018 | 9.140 | 9.224 | 9.135 | 9.182 | 6,069,865 | +0.04(+0.46%) |
Jan 16, 2018 | 9.196 | 9.252 | 9.135 | 9.140 | 9,792,076 | -0.05(-0.56%) |
Jan 12, 2018 | 9.191 | 9.191 | 9.191 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.182 | 9.280 | 9.174 | 9.271 | 6,320,247 | +0.05(+0.51%) |
Jan 10, 2018 | 9.266 | 9.074 | 9.224 | 12,978,381 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.337 | 9.360 | 9.257 | 9.280 | 7,845,844 | -0.04(-0.45%) |
Jan 08, 2018 | 9.313 | 9.351 | 9.266 | 9.322 | 6,662,991 | +0.01(+0.10%) |
Jan 05, 2018 | 9.262 | 9.332 | 9.229 | 9.313 | 7,394,475 | +0.06(+0.66%) |
Jan 04, 2018 | 9.215 | 9.285 | 9.168 | 9.252 | 8,131,041 | +0.05(+0.51%) |
Jan 03, 2018 | 9.351 | 9.412 | 9.196 | 9.205 | 9,686,344 | -0.15(-1.60%) |
Jan 02, 2018 | 9.505 | 9.505 | 9.299 | 9.355 | 10,943,862 | -0.12(-1.24%) |
Dec 29, 2017 | 9.473 | 9.473 | 9.473 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.449 | 9.543 | 9.388 | 9.543 | 5,054,631 | +0.12(+1.24%) |
Dec 27, 2017 | 9.426 | 9.472 | 9.379 | 9.426 | 4,783,372 | +0.02(+0.25%) |
Dec 26, 2017 | 9.407 | 9.458 | 9.384 | 9.402 | 5,015,024 | +0.00(+0.00%) |
Dec 22, 2017 | 9.389 | 9.430 | 9.365 | 9.402 | 4,755,530 | +0.01(+0.15%) |
Dec 21, 2017 | 9.379 | 9.430 | 9.351 | 9.389 | 4,905,204 | +0.03(+0.30%) |
Dec 20, 2017 | 9.328 | 9.393 | 9.244 | 9.361 | 9,119,863 | +0.05(+0.55%) |
Dec 19, 2017 | 9.542 | 9.584 | 9.314 | 9.309 | 14,285,097 | -0.23(-2.39%) |
Dec 18, 2017 | 9.621 | 9.691 | 9.509 | 9.537 | 12,544,514 | -0.06(-0.58%) |
Dec 15, 2017 | 9.523 | 9.635 | 9.509 | 9.593 | 11,508,419 | +0.10(+1.03%) |
Dec 14, 2017 | 9.463 | 9.505 | 9.426 | 9.495 | 7,508,972 | +0.05(+0.54%) |
Dec 13, 2017 | 9.430 | 9.551 | 9.398 | 9.444 | 9,362,482 | +0.01(+0.15%) |
Dec 12, 2017 | 9.416 | 9.468 | 9.409 | 9.430 | 5,637,068 | -0.01(-0.15%) |
Dec 11, 2017 | 9.468 | 9.477 | 9.412 | 9.444 | 6,055,624 | -0.03(-0.29%) |
Dec 08, 2017 | 9.509 | 9.509 | 9.389 | 9.472 | 7,310,380 | -0.01(-0.15%) |
Dec 07, 2017 | 9.412 | 9.505 | 9.407 | 9.486 | 6,724,605 | +0.07(+0.69%) |
Dec 06, 2017 | 9.444 | 9.482 | 9.361 | 9.421 | 8,150,693 | -0.05(-0.49%) |
Dec 05, 2017 | 9.449 | 9.449 | 9.379 | 9.468 | 7,836,215 | +0.02(+0.20%) |
Dec 04, 2017 | 9.379 | 9.486 | 9.361 | 9.449 | 14,745,418 | +0.14(+1.50%) |
Dec 01, 2017 | 9.258 | 9.318 | 9.216 | 9.309 | 10,665,465 | +0.06(+0.60%) |
Nov 30, 2017 | 9.347 | 9.365 | 9.189 | 9.254 | 14,524,091 | -0.08(-0.85%) |
Nov 29, 2017 | 9.333 | 9.415 | 9.282 | 9.333 | 6,206,316 | -0.01(-0.15%) |
Nov 28, 2017 | 9.324 | 9.370 | 9.287 | 9.347 | 5,907,162 | +0.02(+0.20%) |
Nov 27, 2017 | 9.342 | 9.379 | 9.301 | 9.328 | 6,169,032 | +0.00(+0.00%) |
Nov 24, 2017 | 9.443 | 9.466 | 9.301 | 9.328 | 7,245,641 | -0.08(-0.88%) |
Nov 22, 2017 | 9.328 | 9.446 | 9.303 | 9.411 | 8,696,284 | +0.10(+1.04%) |
Nov 21, 2017 | 9.278 | 9.356 | 9.264 | 9.314 | 7,520,994 | +0.06(+0.70%) |
Nov 20, 2017 | 9.153 | 9.268 | 9.144 | 9.250 | 10,491,125 | +0.12(+1.26%) |
Nov 17, 2017 | 9.098 | 9.158 | 9.089 | 9.135 | 8,425,906 | +0.03(+0.30%) |
Nov 16, 2017 | 9.084 | 9.121 | 9.061 | 9.107 | 8,004,850 | +0.06(+0.66%) |
Nov 15, 2017 | 9.162 | 9.176 | 9.047 | 9.047 | 12,154,213 | -0.14(-1.55%) |
Nov 14, 2017 | 9.135 | 9.195 | 9.108 | 9.190 | 7,942,480 | +0.06(+0.61%) |
Nov 13, 2017 | 9.006 | 9.148 | 8.992 | 9.135 | 12,143,214 | +0.12(+1.38%) |
Nov 10, 2017 | 9.056 | 9.136 | 8.969 | 9.010 | 12,560,207 | -0.05(-0.51%) |
Nov 09, 2017 | 9.112 | 9.190 | 9.033 | 9.056 | 12,029,491 | -0.04(-0.41%) |
Nov 08, 2017 | 9.061 | 9.195 | 9.049 | 9.093 | 11,507,261 | +0.07(+0.82%) |
Nov 07, 2017 | 8.923 | 9.121 | 8.877 | 9.019 | 18,213,078 | +0.06(+0.72%) |
Nov 06, 2017 | 9.093 | 9.102 | 8.927 | 8.955 | 18,312,282 | -0.16(-1.77%) |
Nov 03, 2017 | 9.148 | 9.148 | 9.061 | 9.116 | 10,749,667 | -0.03(-0.35%) |
Nov 02, 2017 | 9.319 | 9.333 | 9.098 | 9.148 | 19,416,966 | -0.16(-1.73%) |
Nov 01, 2017 | 9.291 | 9.323 | 9.241 | 9.310 | 13,079,542 | +0.03(+0.35%) |
Oct 31, 2017 | 9.356 | 9.407 | 9.268 | 9.278 | 12,659,846 | -0.08(-0.89%) |
Oct 30, 2017 | 9.480 | 9.508 | 9.340 | 9.361 | 15,757,444 | -0.09(-0.93%) |
Oct 27, 2017 | 9.393 | 9.507 | 9.252 | 9.448 | 15,309,571 | +0.07(+0.73%) |
Oct 26, 2017 | 9.850 | 9.868 | 9.370 | 9.380 | 23,665,912 | -0.42(-4.24%) |
Oct 25, 2017 | 9.864 | 9.882 | 9.663 | 9.795 | 14,432,032 | -0.08(-0.83%) |
Oct 24, 2017 | 9.882 | 9.923 | 9.850 | 9.878 | 7,276,785 | -0.00(-0.05%) |
Oct 23, 2017 | 9.973 | 9.983 | 9.823 | 9.882 | 10,014,574 | -0.07(-0.73%) |
Oct 20, 2017 | 9.955 | 9.960 | 9.855 | 9.955 | 10,381,786 | +0.00(+0.00%) |
Oct 19, 2017 | 9.960 | 9.972 | 9.937 | 9.955 | 4,342,493 | -0.01(-0.09%) |
Oct 18, 2017 | 9.973 | 10.01 | 9.964 | 9.964 | 8,597,963 | -0.02(-0.18%) |
Oct 17, 2017 | 9.983 | 10.00 | 9.955 | 9.983 | 4,522,956 | +0.04(+0.41%) |
Oct 16, 2017 | 9.973 | 9.983 | 9.919 | 9.941 | 6,342,346 | +0.00(+0.00%) |
Oct 13, 2017 | 9.878 | 9.978 | 9.878 | 9.941 | 8,111,069 | +0.09(+0.93%) |
Oct 12, 2017 | 9.823 | 9.887 | 9.818 | 9.850 | 8,126,852 | +0.03(+0.28%) |
Oct 11, 2017 | 9.795 | 9.827 | 9.779 | 9.823 | 6,765,368 | +0.03(+0.28%) |
Oct 10, 2017 | 9.850 | 9.859 | 9.777 | 9.795 | 6,211,862 | -0.03(-0.28%) |
Oct 09, 2017 | 9.818 | 9.864 | 9.809 | 9.823 | 4,523,066 | +0.02(+0.19%) |
Oct 06, 2017 | 9.896 | 9.896 | 9.740 | 9.804 | 19,006,294 | -0.16(-1.56%) |
Oct 05, 2017 | 9.951 | 9.996 | 9.928 | 9.960 | 5,848,030 | +0.01(+0.14%) |
Oct 04, 2017 | 9.900 | 9.960 | 9.864 | 9.946 | 6,172,369 | +0.01(+0.14%) |
Oct 03, 2017 | 9.914 | 9.969 | 9.900 | 9.932 | 4,341,767 | +0.02(+0.18%) |
Oct 02, 2017 | 9.923 | 9.969 | 9.873 | 9.914 | 8,806,910 | +0.01(+0.09%) |
Sep 29, 2017 | 9.868 | 9.932 | 9.841 | 9.905 | 9,399,103 | +0.02(+0.18%) |
Sep 28, 2017 | 9.859 | 9.891 | 9.736 | 9.887 | 10,004,057 | +0.03(+0.28%) |
Sep 27, 2017 | 9.909 | 9.941 | 9.762 | 9.859 | 13,654,416 | -0.04(-0.37%) |
Sep 26, 2017 | 9.855 | 9.932 | 9.809 | 9.896 | 13,675,877 | +0.06(+0.60%) |
Sep 25, 2017 | 9.791 | 9.859 | 9.739 | 9.837 | 12,113,918 | +0.05(+0.51%) |
Sep 22, 2017 | 9.732 | 9.823 | 9.710 | 9.787 | 18,757,280 | +0.09(+0.93%) |
Sep 21, 2017 | 9.692 | 9.755 | 9.646 | 9.696 | 7,050,936 | +0.02(+0.19%) |
Sep 20, 2017 | 9.737 | 9.787 | 9.642 | 9.678 | 12,517,345 | -0.04(-0.37%) |
Sep 19, 2017 | 9.687 | 9.764 | 9.687 | 9.714 | 11,062,617 | +0.04(+0.42%) |
Sep 18, 2017 | 9.596 | 9.687 | 9.585 | 9.673 | 9,985,225 | +0.11(+1.14%) |
Sep 15, 2017 | 9.515 | 9.596 | 9.492 | 9.565 | 16,398,394 | +0.05(+0.52%) |
Sep 14, 2017 | 9.515 | 9.531 | 9.433 | 9.515 | 14,159,374 | +0.02(+0.24%) |
Sep 13, 2017 | 9.465 | 9.544 | 9.465 | 9.492 | 73,219,120 | -0.25(-2.56%) |
Sep 12, 2017 | 9.741 | 9.755 | 9.701 | 9.741 | 6,450,603 | -0.00(-0.05%) |
Sep 11, 2017 | 9.664 | 9.751 | 9.637 | 9.746 | 7,778,337 | +0.07(+0.70%) |
Sep 08, 2017 | 9.673 | 9.694 | 9.610 | 9.678 | 4,968,873 | +0.00(+0.05%) |
Sep 07, 2017 | 9.637 | 9.673 | 9.592 | 9.673 | 7,554,987 | +0.05(+0.47%) |
Sep 06, 2017 | 9.687 | 9.701 | 9.624 | 9.628 | 6,975,233 | -0.01(-0.09%) |
Sep 05, 2017 | 9.723 | 9.773 | 9.624 | 9.637 | 9,196,813 | -0.08(-0.84%) |
Sep 01, 2017 | 9.760 | 9.773 | 9.710 | 9.719 | 3,792,786 | -0.04(-0.42%) |
Aug 31, 2017 | 9.637 | 9.760 | 9.633 | 9.760 | 8,288,222 | +0.14(+1.51%) |
Aug 30, 2017 | 9.610 | 9.660 | 9.606 | 9.615 | 3,852,339 | +0.01(+0.09%) |
Aug 29, 2017 | 9.728 | 9.764 | 9.606 | 9.606 | 8,949,896 | -0.13(-1.35%) |
Aug 28, 2017 | 9.723 | 9.746 | 9.692 | 9.737 | 8,024,352 | +0.01(+0.14%) |
Aug 25, 2017 | 9.773 | 9.773 | 9.692 | 9.723 | 8,809,682 | -0.01(-0.09%) |
Aug 24, 2017 | 9.705 | 9.750 | 9.665 | 9.732 | 5,087,399 | +0.06(+0.60%) |
Aug 23, 2017 | 9.674 | 9.723 | 9.665 | 9.674 | 6,753,035 | -0.01(-0.09%) |
Aug 22, 2017 | 9.629 | 9.714 | 9.620 | 9.683 | 7,576,816 | +0.06(+0.65%) |
Aug 21, 2017 | 9.652 | 9.652 | 9.584 | 9.620 | 4,438,220 | -0.01(-0.09%) |
Aug 18, 2017 | 9.611 | 9.665 | 9.575 | 9.629 | 8,313,807 | +0.02(+0.19%) |
Aug 17, 2017 | 9.661 | 9.665 | 9.598 | 9.611 | 5,856,848 | -0.05(-0.51%) |
Aug 16, 2017 | 9.652 | 9.723 | 9.638 | 9.661 | 9,132,763 | +0.01(+0.09%) |
Aug 15, 2017 | 9.625 | 9.665 | 9.573 | 9.652 | 5,411,584 | +0.03(+0.33%) |
Aug 14, 2017 | 9.611 | 9.692 | 9.566 | 9.620 | 8,727,230 | +0.03(+0.33%) |
Aug 11, 2017 | 9.526 | 9.595 | 9.467 | 9.589 | 9,319,580 | +0.04(+0.42%) |
Aug 10, 2017 | 9.571 | 9.616 | 9.517 | 9.548 | 10,803,983 | -0.03(-0.28%) |
Aug 09, 2017 | 9.472 | 9.613 | 9.458 | 9.575 | 12,613,139 | +0.09(+1.00%) |
Aug 08, 2017 | 9.476 | 9.503 | 9.436 | 9.481 | 7,124,239 | +0.01(+0.14%) |
Aug 07, 2017 | 9.449 | 9.481 | 9.400 | 9.467 | 5,941,265 | +0.04(+0.38%) |
Aug 04, 2017 | 9.508 | 9.508 | 9.395 | 9.431 | 5,218,582 | -0.07(-0.76%) |
Aug 03, 2017 | 9.485 | 9.535 | 9.431 | 9.503 | 7,560,767 | +0.00(+0.00%) |
Aug 02, 2017 | 9.544 | 9.544 | 9.485 | 9.503 | 6,928,228 | -0.02(-0.24%) |
Aug 01, 2017 | 9.517 | 9.539 | 9.476 | 9.526 | 7,256,735 | +0.01(+0.09%) |
Jul 31, 2017 | 9.508 | 9.530 | 9.472 | 9.517 | 10,985,917 | +0.04(+0.43%) |
Jul 28, 2017 | 9.517 | 9.517 | 9.398 | 9.476 | 8,882,402 | -0.04(-0.47%) |
Jul 27, 2017 | 9.544 | 9.548 | 9.328 | 9.521 | 11,149,408 | +0.09(+0.95%) |
Jul 26, 2017 | 9.400 | 9.467 | 9.391 | 9.431 | 14,259,990 | +0.05(+0.55%) |
Jul 25, 2017 | 9.427 | 9.467 | 9.347 | 9.380 | 10,564,627 | -0.05(-0.50%) |
Jul 24, 2017 | 9.431 | 9.489 | 9.414 | 9.427 | 10,237,301 | +0.00(+0.00%) |
Jul 21, 2017 | 9.369 | 9.449 | 9.316 | 9.427 | 10,283,516 | +0.07(+0.76%) |
Jul 20, 2017 | 9.436 | 9.360 | 9.356 | 11,638,455 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.445 | 9.454 | 9.373 | 9.387 | 10,776,081 | -0.07(-0.71%) |
Jul 18, 2017 | 9.529 | 9.529 | 9.373 | 9.454 | 11,586,433 | -0.11(-1.16%) |
Jul 17, 2017 | 9.627 | 9.663 | 9.556 | 9.565 | 6,583,401 | -0.06(-0.65%) |
Jul 14, 2017 | 9.654 | 9.534 | 9.627 | 8,917,466 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.667 | 9.672 | 9.471 | 9.525 | 8,527,685 | -0.11(-1.16%) |
Jul 12, 2017 | 9.623 | 9.694 | 9.592 | 9.636 | 8,709,090 | +0.05(+0.51%) |
Jul 11, 2017 | 9.592 | 9.641 | 9.543 | 9.587 | 5,726,617 | +0.03(+0.33%) |
Jul 10, 2017 | 9.538 | 9.654 | 9.534 | 9.556 | 7,341,859 | +0.04(+0.37%) |
Jul 07, 2017 | 9.645 | 9.650 | 9.489 | 9.520 | 5,835,933 | -0.11(-1.16%) |
Jul 06, 2017 | 9.645 | 9.672 | 9.596 | 9.632 | 9,133,405 | -0.04(-0.37%) |
Jul 05, 2017 | 9.667 | 9.774 | 9.631 | 9.667 | 8,578,454 | +0.03(+0.28%) |
Jul 03, 2017 | 9.507 | 9.654 | 9.487 | 9.641 | 7,664,245 | +0.16(+1.64%) |
Jun 30, 2017 | 9.489 | 9.536 | 9.465 | 9.485 | 5,699,995 | +0.00(+0.00%) |
Jun 29, 2017 | 9.569 | 9.587 | 9.427 | 9.485 | 9,200,443 | -0.11(-1.16%) |
Jun 28, 2017 | 9.632 | 9.667 | 9.485 | 9.596 | 11,446,460 | +0.01(+0.09%) |
Jun 27, 2017 | 9.844 | 9.857 | 9.583 | 9.587 | 13,332,801 | -0.26(-2.60%) |
Jun 26, 2017 | 9.848 | 9.870 | 9.795 | 9.844 | 5,822,163 | +0.03(+0.32%) |
Jun 23, 2017 | 9.813 | 9.844 | 9.775 | 9.813 | 6,894,105 | +0.02(+0.23%) |
Jun 22, 2017 | 9.729 | 9.808 | 9.729 | 9.791 | 10,092,761 | +0.09(+0.96%) |
Jun 21, 2017 | 9.764 | 9.808 | 9.684 | 9.698 | 5,431,235 | -0.02(-0.18%) |
Jun 20, 2017 | 9.760 | 9.786 | 9.680 | 9.715 | 5,038,653 | -0.03(-0.32%) |
Jun 19, 2017 | 9.786 | 9.830 | 9.724 | 9.746 | 7,293,951 | +0.00(+0.05%) |
Jun 16, 2017 | 9.654 | 9.755 | 9.649 | 9.742 | 11,806,499 | +0.09(+0.96%) |
Jun 15, 2017 | 9.499 | 9.667 | 9.459 | 9.649 | 9,207,344 | +0.09(+0.92%) |
Jun 14, 2017 | 9.450 | 9.596 | 9.437 | 9.561 | 11,188,538 | +0.12(+1.26%) |
Jun 13, 2017 | 9.437 | 9.459 | 9.380 | 9.441 | 5,593,673 | +0.03(+0.33%) |
Jun 12, 2017 | 9.388 | 9.464 | 9.344 | 9.411 | 9,415,546 | -0.02(-0.23%) |
Jun 09, 2017 | 9.322 | 9.459 | 9.302 | 9.433 | 11,260,453 | +0.08(+0.90%) |
Jun 08, 2017 | 9.274 | 9.362 | 9.229 | 9.349 | 8,025,521 | +0.09(+0.95%) |
Jun 07, 2017 | 9.278 | 9.309 | 9.203 | 9.260 | 8,896,369 | +0.01(+0.14%) |
Jun 06, 2017 | 9.216 | 9.260 | 9.176 | 9.247 | 7,096,780 | +0.04(+0.43%) |
Jun 05, 2017 | 9.207 | 9.221 | 9.161 | 9.207 | 7,177,240 | -0.00(-0.05%) |
Jun 02, 2017 | 9.238 | 9.274 | 9.203 | 9.212 | 9,056,311 | -0.03(-0.29%) |
Jun 01, 2017 | 9.181 | 9.313 | 9.151 | 9.238 | 9,537,451 | +0.05(+0.58%) |
May 31, 2017 | 9.075 | 9.190 | 9.062 | 9.185 | 11,462,268 | +0.11(+1.22%) |
May 30, 2017 | 9.066 | 9.092 | 9.031 | 9.075 | 4,523,797 | +0.00(+0.05%) |
May 26, 2017 | 9.070 | 9.084 | 8.964 | 9.070 | 4,788,057 | +0.02(+0.24%) |
May 25, 2017 | 9.053 | 9.083 | 9.000 | 9.048 | 5,404,573 | +0.04(+0.44%) |
May 24, 2017 | 9.009 | 9.044 | 8.965 | 9.009 | 5,598,709 | +0.02(+0.19%) |
May 23, 2017 | 8.913 | 9.020 | 8.913 | 8.991 | 6,264,787 | +0.06(+0.69%) |
May 22, 2017 | 8.847 | 8.965 | 8.834 | 8.930 | 6,092,866 | +0.11(+1.19%) |
May 19, 2017 | 8.772 | 8.829 | 8.742 | 8.825 | 12,233,282 | +0.07(+0.75%) |
May 18, 2017 | 8.807 | 8.860 | 8.746 | 8.759 | 11,103,784 | -0.07(-0.79%) |
May 17, 2017 | 8.781 | 8.858 | 8.772 | 8.829 | 10,546,719 | +0.05(+0.60%) |
May 16, 2017 | 8.816 | 8.891 | 8.772 | 8.777 | 10,484,659 | -0.02(-0.25%) |
May 15, 2017 | 8.759 | 8.816 | 8.750 | 8.799 | 16,000,842 | +0.04(+0.45%) |
May 12, 2017 | 8.781 | 8.803 | 8.715 | 8.759 | 10,484,826 | +0.02(+0.20%) |
May 11, 2017 | 8.715 | 8.746 | 8.694 | 8.742 | 8,116,342 | +0.04(+0.40%) |
May 10, 2017 | 8.619 | 8.737 | 8.610 | 8.707 | 10,387,029 | +0.10(+1.12%) |
May 09, 2017 | 8.794 | 8.847 | 8.571 | 8.610 | 18,753,564 | -0.17(-1.95%) |
May 08, 2017 | 8.891 | 8.908 | 8.748 | 8.781 | 11,167,846 | -0.06(-0.69%) |
May 05, 2017 | 8.781 | 8.897 | 8.777 | 8.842 | 12,761,869 | +0.08(+0.95%) |
May 04, 2017 | 8.803 | 8.829 | 8.688 | 8.759 | 22,914,310 | -0.06(-0.65%) |
May 03, 2017 | 8.983 | 9.026 | 8.807 | 8.816 | 22,012,920 | -0.16(-1.80%) |
May 02, 2017 | 9.004 | 9.044 | 8.945 | 8.978 | 37,126,236 | -0.29(-3.16%) |
May 01, 2017 | 9.259 | 9.381 | 9.245 | 9.272 | 8,206,101 | +0.04(+0.47%) |
Apr 28, 2017 | 9.359 | 9.372 | 9.206 | 9.228 | 8,587,077 | -0.12(-1.31%) |
Apr 27, 2017 | 9.110 | 9.359 | 9.092 | 9.350 | 10,057,761 | +0.24(+2.64%) |
Apr 26, 2017 | 9.066 | 9.132 | 9.040 | 9.110 | 9,907,837 | +0.05(+0.53%) |
Apr 25, 2017 | 9.044 | 9.092 | 9.009 | 9.061 | 7,616,246 | +0.01(+0.14%) |
Apr 24, 2017 | 9.057 | 9.079 | 8.949 | 9.048 | 9,574,759 | +0.02(+0.24%) |
Apr 21, 2017 | 8.996 | 9.057 | 8.970 | 9.027 | 6,021,541 | +0.06(+0.63%) |
Apr 20, 2017 | 8.983 | 8.988 | 8.875 | 8.970 | 7,145,048 | +0.01(+0.15%) |
Apr 19, 2017 | 8.975 | 8.983 | 8.875 | 8.957 | 7,063,677 | +0.00(+0.00%) |
Apr 18, 2017 | 8.944 | 8.979 | 8.905 | 8.957 | 5,188,379 | +0.00(+0.05%) |
Apr 17, 2017 | 8.827 | 8.953 | 8.814 | 8.953 | 7,260,609 | +0.15(+1.73%) |
Apr 13, 2017 | 8.749 | 8.836 | 8.714 | 8.801 | 6,736,719 | +0.08(+0.90%) |
Apr 12, 2017 | 8.727 | 8.762 | 8.710 | 8.723 | 5,022,068 | -0.00(-0.05%) |
Apr 11, 2017 | 8.675 | 8.749 | 8.632 | 8.727 | 7,725,847 | +0.02(+0.25%) |
Apr 10, 2017 | 8.727 | 8.731 | 8.675 | 8.705 | 5,322,785 | +0.00(+0.00%) |
Apr 07, 2017 | 8.766 | 8.775 | 8.692 | 8.705 | 6,288,734 | -0.02(-0.20%) |
Apr 06, 2017 | 8.758 | 8.758 | 8.679 | 8.723 | 7,867,181 | -0.04(-0.50%) |
Apr 05, 2017 | 8.792 | 8.801 | 8.736 | 8.766 | 10,816,149 | -0.01(-0.10%) |
Apr 04, 2017 | 8.714 | 8.797 | 8.688 | 8.775 | 6,213,006 | +0.07(+0.80%) |
Apr 03, 2017 | 8.645 | 8.712 | 8.619 | 8.705 | 6,141,788 | +0.07(+0.80%) |
Mar 31, 2017 | 8.645 | 8.692 | 8.623 | 8.636 | 4,576,455 | -0.03(-0.30%) |
Mar 30, 2017 | 8.601 | 8.662 | 8.601 | 8.662 | 3,968,027 | +0.02(+0.25%) |
Mar 29, 2017 | 8.584 | 8.658 | 8.553 | 8.640 | 5,234,850 | +0.07(+0.76%) |
Mar 28, 2017 | 8.562 | 8.597 | 8.519 | 8.575 | 6,019,651 | +0.03(+0.40%) |
Mar 27, 2017 | 8.485 | 8.541 | 8.468 | 8.541 | 4,293,593 | +0.05(+0.61%) |
Mar 24, 2017 | 8.541 | 8.558 | 8.472 | 8.489 | 5,340,020 | -0.06(-0.70%) |
Mar 23, 2017 | 8.541 | 8.584 | 8.515 | 8.549 | 5,929,889 | +0.01(+0.15%) |
Mar 22, 2017 | 8.519 | 8.562 | 8.498 | 8.536 | 5,027,865 | +0.02(+0.25%) |
Mar 21, 2017 | 8.515 | 8.534 | 8.455 | 8.515 | 5,093,671 | +0.03(+0.41%) |
Mar 20, 2017 | 8.476 | 8.549 | 8.468 | 8.480 | 4,809,335 | +0.02(+0.20%) |
Mar 17, 2017 | 8.420 | 8.496 | 8.420 | 8.463 | 9,970,535 | +0.05(+0.56%) |
Mar 16, 2017 | 8.407 | 8.433 | 8.351 | 8.416 | 5,395,872 | +0.02(+0.26%) |
Mar 15, 2017 | 8.265 | 8.403 | 8.252 | 8.394 | 8,971,117 | +0.17(+2.04%) |
Mar 14, 2017 | 8.270 | 8.287 | 8.209 | 8.227 | 5,309,506 | -0.05(-0.62%) |
Mar 13, 2017 | 8.313 | 8.386 | 8.252 | 8.278 | 5,510,987 | -0.04(-0.52%) |
Mar 10, 2017 | 8.248 | 8.356 | 8.244 | 8.321 | 4,990,301 | +0.10(+1.20%) |
Mar 09, 2017 | 8.248 | 8.343 | 8.190 | 8.222 | 6,588,179 | +0.00(+0.00%) |
Mar 08, 2017 | 8.394 | 8.407 | 8.214 | 8.222 | 7,411,245 | -0.16(-1.95%) |
Mar 07, 2017 | 8.373 | 8.425 | 8.360 | 8.386 | 4,146,095 | -0.01(-0.15%) |
Mar 06, 2017 | 8.416 | 8.416 | 8.358 | 8.399 | 5,066,141 | -0.02(-0.20%) |
Mar 03, 2017 | 8.356 | 8.416 | 8.334 | 8.416 | 5,161,241 | +0.07(+0.82%) |
Mar 02, 2017 | 8.343 | 8.379 | 8.330 | 8.347 | 5,703,790 | +0.00(+0.05%) |
Mar 01, 2017 | 8.394 | 8.455 | 8.317 | 8.343 | 6,634,300 | -0.10(-1.22%) |
Feb 28, 2017 | 8.390 | 8.450 | 8.377 | 8.446 | 8,859,838 | +0.04(+0.51%) |
Feb 27, 2017 | 8.390 | 8.446 | 8.390 | 8.403 | 4,969,328 | -0.00(-0.05%) |
Feb 24, 2017 | 8.369 | 8.446 | 8.356 | 8.407 | 5,414,779 | +0.03(+0.41%) |
Feb 23, 2017 | 8.330 | 8.394 | 8.322 | 8.373 | 6,994,820 | +0.06(+0.72%) |
Feb 22, 2017 | 8.326 | 8.347 | 8.292 | 8.313 | 6,175,256 | -0.01(-0.15%) |
Feb 21, 2017 | 8.335 | 8.339 | 8.271 | 8.326 | 5,211,041 | +0.02(+0.21%) |
Feb 17, 2017 | 8.309 | 8.309 | 8.309 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.219 | 8.356 | 8.219 | 8.296 | 6,656,799 | +0.06(+0.72%) |
Feb 15, 2017 | 8.228 | 8.241 | 8.168 | 8.236 | 5,136,050 | +0.01(+0.16%) |
Feb 14, 2017 | 8.279 | 8.300 | 8.173 | 8.224 | 5,236,552 | -0.05(-0.57%) |
Feb 13, 2017 | 8.177 | 8.275 | 8.168 | 8.271 | 6,379,563 | +0.10(+1.20%) |
Feb 10, 2017 | 8.138 | 8.194 | 8.138 | 8.173 | 4,581,006 | +0.03(+0.37%) |
Feb 09, 2017 | 8.181 | 8.198 | 8.134 | 8.143 | 6,733,286 | -0.03(-0.31%) |
Feb 08, 2017 | 8.143 | 8.168 | 8.109 | 8.168 | 8,169,696 | +0.06(+0.68%) |
Feb 07, 2017 | 8.185 | 8.219 | 8.113 | 8.113 | 10,070,756 | -0.07(-0.89%) |
Feb 06, 2017 | 8.083 | 8.190 | 8.079 | 8.185 | 8,987,834 | +0.11(+1.37%) |
Feb 03, 2017 | 8.079 | 8.100 | 8.015 | 8.074 | 11,719,019 | +0.05(+0.58%) |
Feb 02, 2017 | 7.917 | 8.087 | 7.887 | 8.028 | 10,369,757 | +0.12(+1.45%) |