Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.645 | 8.683 | 8.551 | 8.651 | 846,294 | +0.03(+0.29%) |
Oct 30, 2017 | 9.034 | 9.059 | 8.570 | 8.626 | 1,778,220 | -0.43(-4.78%) |
Oct 27, 2017 | 9.160 | 9.229 | 8.993 | 9.059 | 1,366,195 | -0.34(-3.60%) |
Oct 26, 2017 | 9.373 | 9.436 | 9.360 | 9.398 | 556,125 | +0.03(+0.27%) |
Oct 25, 2017 | 9.373 | 9.398 | 9.247 | 9.373 | 1,118,904 | +0.00(+0.00%) |
Oct 24, 2017 | 9.367 | 9.429 | 9.354 | 9.373 | 910,725 | +0.04(+0.40%) |
Oct 23, 2017 | 9.411 | 9.411 | 9.310 | 9.335 | 403,250 | -0.05(-0.53%) |
Oct 20, 2017 | 9.480 | 9.480 | 9.373 | 9.385 | 544,947 | -0.01(-0.07%) |
Oct 19, 2017 | 9.304 | 9.392 | 9.304 | 9.392 | 673,744 | +0.06(+0.67%) |
Oct 18, 2017 | 9.373 | 9.379 | 9.323 | 9.329 | 545,640 | +0.02(+0.20%) |
Oct 17, 2017 | 9.360 | 9.398 | 9.279 | 9.310 | 875,010 | -0.05(-0.54%) |
Oct 16, 2017 | 9.329 | 9.420 | 9.291 | 9.360 | 602,806 | +0.04(+0.40%) |
Oct 13, 2017 | 9.285 | 9.360 | 9.153 | 9.323 | 701,825 | +0.02(+0.20%) |
Oct 12, 2017 | 9.341 | 9.392 | 9.285 | 9.304 | 297,949 | -0.04(-0.40%) |
Oct 11, 2017 | 9.360 | 9.398 | 9.304 | 9.341 | 494,938 | -0.03(-0.33%) |
Oct 10, 2017 | 9.341 | 9.379 | 9.298 | 9.373 | 407,248 | +0.09(+0.95%) |
Oct 09, 2017 | 9.329 | 9.335 | 9.247 | 9.285 | 400,175 | -0.02(-0.20%) |
Oct 06, 2017 | 9.373 | 9.373 | 9.266 | 9.304 | 391,211 | -0.04(-0.47%) |
Oct 05, 2017 | 9.260 | 9.360 | 9.247 | 9.348 | 883,017 | +0.08(+0.88%) |
Oct 04, 2017 | 9.323 | 9.335 | 9.247 | 9.266 | 566,470 | -0.06(-0.67%) |
Oct 03, 2017 | 9.367 | 9.379 | 9.235 | 9.329 | 821,750 | -0.01(-0.13%) |
Oct 02, 2017 | 9.254 | 9.348 | 9.197 | 9.341 | 847,221 | +0.12(+1.29%) |
Sep 29, 2017 | 9.254 | 9.373 | 9.222 | 9.222 | 1,006,452 | -0.04(-0.41%) |
Sep 28, 2017 | 9.260 | 9.304 | 9.144 | 9.260 | 921,293 | +0.01(+0.07%) |
Sep 27, 2017 | 9.097 | 9.304 | 9.028 | 9.254 | 1,073,824 | +0.23(+2.50%) |
Sep 26, 2017 | 8.946 | 9.062 | 8.946 | 9.028 | 681,910 | +0.08(+0.84%) |
Sep 25, 2017 | 8.927 | 9.015 | 8.915 | 8.953 | 628,947 | +0.00(+0.00%) |
Sep 22, 2017 | 8.846 | 8.996 | 8.833 | 8.953 | 640,554 | +0.08(+0.85%) |
Sep 21, 2017 | 8.840 | 8.940 | 8.827 | 8.877 | 651,430 | +0.06(+0.64%) |
Sep 20, 2017 | 8.758 | 8.896 | 8.733 | 8.821 | 1,405,832 | +0.08(+0.86%) |
Sep 19, 2017 | 8.720 | 8.777 | 8.683 | 8.745 | 1,017,025 | +0.04(+0.43%) |
Sep 18, 2017 | 8.695 | 8.758 | 8.651 | 8.708 | 981,859 | +0.06(+0.65%) |
Sep 15, 2017 | 8.796 | 8.815 | 8.620 | 8.651 | 2,336,912 | -0.13(-1.54%) |
Sep 14, 2017 | 8.764 | 8.830 | 8.752 | 8.786 | 572,902 | +0.01(+0.11%) |
Sep 13, 2017 | 8.714 | 8.789 | 8.689 | 8.777 | 473,319 | +0.06(+0.65%) |
Sep 12, 2017 | 8.633 | 8.745 | 8.626 | 8.720 | 524,520 | +0.10(+1.16%) |
Sep 11, 2017 | 8.564 | 8.695 | 8.564 | 8.620 | 563,363 | +0.14(+1.63%) |
Sep 08, 2017 | 8.400 | 8.532 | 8.400 | 8.482 | 408,744 | +0.08(+0.90%) |
Sep 07, 2017 | 8.526 | 8.551 | 8.375 | 8.407 | 481,588 | -0.11(-1.33%) |
Sep 06, 2017 | 8.545 | 8.595 | 8.488 | 8.520 | 379,264 | +0.01(+0.07%) |
Sep 05, 2017 | 8.620 | 8.670 | 8.476 | 8.513 | 463,570 | -0.14(-1.60%) |
Sep 01, 2017 | 8.626 | 8.676 | 8.582 | 8.651 | 404,538 | +0.04(+0.51%) |
Aug 31, 2017 | 8.595 | 8.664 | 8.564 | 8.607 | 426,842 | +0.04(+0.44%) |
Aug 30, 2017 | 8.658 | 8.658 | 8.570 | 8.570 | 409,807 | -0.08(-0.94%) |
Aug 29, 2017 | 8.576 | 8.708 | 8.576 | 8.651 | 715,883 | -0.01(-0.07%) |
Aug 28, 2017 | 8.639 | 8.670 | 8.595 | 8.658 | 831,498 | +0.06(+0.66%) |
Aug 25, 2017 | 8.488 | 8.614 | 8.488 | 8.601 | 513,018 | +0.13(+1.48%) |
Aug 24, 2017 | 8.463 | 8.488 | 8.419 | 8.476 | 393,090 | +0.04(+0.52%) |
Aug 23, 2017 | 8.400 | 8.469 | 8.400 | 8.432 | 444,887 | -0.03(-0.30%) |
Aug 22, 2017 | 8.463 | 8.501 | 8.413 | 8.457 | 356,880 | +0.04(+0.45%) |
Aug 21, 2017 | 8.388 | 8.426 | 8.325 | 8.419 | 324,130 | +0.01(+0.15%) |
Aug 18, 2017 | 8.306 | 8.447 | 8.288 | 8.407 | 1,073,229 | +0.04(+0.45%) |
Aug 17, 2017 | 8.538 | 8.595 | 8.360 | 8.369 | 778,187 | -0.19(-2.27%) |
Aug 16, 2017 | 8.589 | 8.633 | 8.532 | 8.564 | 417,859 | -0.01(-0.15%) |
Aug 15, 2017 | 8.702 | 8.714 | 8.570 | 8.576 | 418,302 | -0.06(-0.65%) |
Aug 14, 2017 | 8.538 | 8.664 | 8.526 | 8.633 | 474,736 | +0.16(+1.93%) |
Aug 11, 2017 | 8.564 | 8.601 | 8.432 | 8.469 | 709,874 | -0.08(-0.95%) |
Aug 10, 2017 | 8.570 | 8.658 | 8.545 | 8.551 | 499,769 | -0.07(-0.80%) |
Aug 09, 2017 | 8.727 | 8.739 | 8.607 | 8.620 | 485,715 | -0.10(-1.15%) |
Aug 08, 2017 | 8.720 | 8.833 | 8.689 | 8.720 | 513,758 | -0.01(-0.14%) |
Aug 07, 2017 | 8.808 | 8.808 | 8.714 | 8.733 | 491,710 | -0.08(-0.85%) |
Aug 04, 2017 | 8.846 | 8.890 | 8.796 | 8.808 | 407,520 | +0.00(+0.00%) |
Aug 03, 2017 | 8.921 | 8.934 | 8.745 | 8.808 | 485,985 | -0.13(-1.47%) |
Aug 02, 2017 | 8.927 | 8.953 | 8.852 | 8.940 | 446,045 | +0.02(+0.18%) |
Aug 01, 2017 | 8.918 | 8.987 | 8.918 | 8.924 | 569,427 | +0.03(+0.35%) |
Jul 31, 2017 | 8.893 | 8.949 | 8.849 | 8.893 | 428,639 | +0.01(+0.07%) |
Jul 28, 2017 | 8.781 | 8.937 | 8.734 | 8.887 | 633,590 | +0.11(+1.28%) |
Jul 27, 2017 | 8.793 | 8.874 | 8.669 | 8.775 | 624,782 | +0.14(+1.59%) |
Jul 26, 2017 | 8.793 | 8.793 | 8.619 | 8.637 | 1,046,275 | -0.15(-1.70%) |
Jul 25, 2017 | 8.731 | 8.806 | 8.725 | 8.787 | 770,950 | +0.11(+1.22%) |
Jul 24, 2017 | 8.687 | 8.756 | 8.616 | 8.681 | 478,342 | -0.02(-0.29%) |
Jul 21, 2017 | 8.768 | 8.775 | 8.694 | 8.706 | 592,647 | +0.02(+0.22%) |
Jul 20, 2017 | 8.725 | 8.606 | 8.687 | 876,729 | -0.01(-0.14%) | |
Jul 19, 2017 | 8.675 | 8.743 | 8.662 | 8.700 | 574,710 | +0.02(+0.29%) |
Jul 18, 2017 | 8.662 | 8.712 | 8.594 | 8.675 | 452,805 | -0.01(-0.14%) |
Jul 17, 2017 | 8.675 | 8.712 | 8.628 | 8.687 | 451,878 | +0.00(+0.00%) |
Jul 14, 2017 | 8.706 | 8.734 | 8.659 | 8.687 | 551,099 | -0.07(-0.78%) |
Jul 13, 2017 | 8.762 | 8.843 | 8.694 | 8.756 | 408,700 | -0.01(-0.07%) |
Jul 12, 2017 | 8.750 | 8.825 | 8.725 | 8.762 | 416,190 | +0.02(+0.21%) |
Jul 11, 2017 | 8.762 | 8.768 | 8.650 | 8.743 | 535,093 | -0.02(-0.28%) |
Jul 10, 2017 | 8.818 | 8.856 | 8.756 | 8.768 | 466,988 | -0.09(-0.99%) |
Jul 07, 2017 | 8.793 | 8.868 | 8.750 | 8.856 | 520,476 | +0.09(+1.00%) |
Jul 06, 2017 | 8.837 | 8.862 | 8.743 | 8.768 | 769,234 | -0.09(-1.06%) |
Jul 05, 2017 | 8.974 | 8.974 | 8.843 | 8.862 | 592,766 | -0.11(-1.18%) |
Jul 03, 2017 | 8.893 | 9.018 | 8.881 | 8.968 | 431,945 | +0.11(+1.20%) |
Jun 30, 2017 | 8.874 | 8.931 | 8.781 | 8.862 | 773,779 | +0.02(+0.28%) |
Jun 29, 2017 | 8.887 | 8.918 | 8.762 | 8.837 | 626,368 | +0.02(+0.28%) |
Jun 28, 2017 | 8.731 | 8.887 | 8.731 | 8.812 | 825,671 | +0.12(+1.36%) |
Jun 27, 2017 | 8.619 | 8.740 | 8.619 | 8.694 | 801,278 | +0.07(+0.87%) |
Jun 26, 2017 | 8.569 | 8.650 | 8.500 | 8.619 | 716,117 | +0.07(+0.80%) |
Jun 23, 2017 | 8.569 | 8.550 | 1,383,397 | +0.03(+0.37%) | ||
Jun 22, 2017 | 8.500 | 8.563 | 8.450 | 8.519 | 685,991 | +0.01(+0.15%) |
Jun 21, 2017 | 8.681 | 8.694 | 8.506 | 8.506 | 1,107,610 | -0.17(-1.94%) |
Jun 20, 2017 | 8.812 | 8.881 | 8.662 | 8.675 | 734,796 | -0.17(-1.90%) |
Jun 19, 2017 | 8.912 | 8.974 | 8.812 | 8.843 | 707,412 | -0.04(-0.49%) |
Jun 16, 2017 | 8.849 | 8.893 | 8.806 | 8.887 | 1,317,699 | -0.04(-0.49%) |
Jun 15, 2017 | 8.931 | 9.049 | 8.906 | 8.931 | 619,273 | -0.05(-0.56%) |
Jun 14, 2017 | 8.949 | 8.987 | 8.834 | 8.980 | 837,418 | +0.02(+0.21%) |
Jun 13, 2017 | 8.962 | 9.017 | 8.903 | 8.962 | 663,478 | +0.02(+0.21%) |
Jun 12, 2017 | 9.017 | 9.133 | 8.903 | 8.943 | 658,924 | -0.09(-1.02%) |
Jun 09, 2017 | 8.735 | 9.048 | 8.704 | 9.035 | 1,183,644 | +0.33(+3.80%) |
Jun 08, 2017 | 8.496 | 8.741 | 8.453 | 8.704 | 820,914 | +0.20(+2.38%) |
Jun 07, 2017 | 8.514 | 8.582 | 8.490 | 8.502 | 723,277 | +0.01(+0.14%) |
Jun 06, 2017 | 8.569 | 8.569 | 8.410 | 8.490 | 902,559 | -0.10(-1.21%) |
Jun 05, 2017 | 8.588 | 8.661 | 8.585 | 8.594 | 602,585 | +0.01(+0.14%) |
Jun 02, 2017 | 8.520 | 8.667 | 8.459 | 8.582 | 836,852 | +0.02(+0.29%) |
Jun 01, 2017 | 8.502 | 8.569 | 8.459 | 8.557 | 886,330 | +0.09(+1.01%) |
May 31, 2017 | 8.527 | 8.527 | 8.425 | 8.471 | 626,500 | -0.03(-0.36%) |
May 30, 2017 | 8.477 | 8.533 | 8.422 | 8.502 | 646,868 | -0.01(-0.07%) |
May 26, 2017 | 8.514 | 8.545 | 8.459 | 8.508 | 538,821 | +0.00(+0.00%) |
May 25, 2017 | 8.563 | 8.582 | 8.490 | 8.508 | 533,805 | -0.03(-0.36%) |
May 24, 2017 | 8.600 | 8.612 | 8.496 | 8.539 | 937,929 | -0.06(-0.71%) |
May 23, 2017 | 8.563 | 8.631 | 8.527 | 8.600 | 693,475 | +0.06(+0.72%) |
May 22, 2017 | 8.563 | 8.576 | 8.514 | 8.539 | 836,583 | -0.01(-0.07%) |
May 19, 2017 | 8.551 | 8.618 | 8.514 | 8.545 | 1,062,339 | -0.01(-0.07%) |
May 18, 2017 | 8.465 | 8.594 | 8.459 | 8.551 | 917,863 | +0.05(+0.58%) |
May 17, 2017 | 8.569 | 8.594 | 8.471 | 8.502 | 1,188,151 | -0.12(-1.42%) |
May 16, 2017 | 8.723 | 8.753 | 8.576 | 8.625 | 1,019,877 | -0.09(-0.99%) |
May 15, 2017 | 8.717 | 8.762 | 8.680 | 8.710 | 749,107 | +0.03(+0.35%) |
May 12, 2017 | 8.741 | 8.741 | 8.658 | 8.680 | 821,901 | -0.10(-1.12%) |
May 11, 2017 | 8.864 | 8.870 | 8.766 | 8.778 | 611,472 | -0.12(-1.31%) |
May 10, 2017 | 8.870 | 8.934 | 8.839 | 8.894 | 633,264 | +0.02(+0.21%) |
May 09, 2017 | 8.925 | 8.962 | 8.827 | 8.876 | 645,848 | -0.04(-0.48%) |
May 08, 2017 | 8.980 | 9.005 | 8.882 | 8.919 | 530,046 | -0.06(-0.68%) |
May 05, 2017 | 9.005 | 9.008 | 8.928 | 8.980 | 571,690 | -0.01(-0.07%) |
May 04, 2017 | 8.986 | 9.048 | 8.949 | 8.986 | 659,175 | +0.06(+0.62%) |
May 03, 2017 | 8.796 | 8.943 | 8.772 | 8.931 | 610,166 | +0.11(+1.22%) |
May 02, 2017 | 8.933 | 8.952 | 8.818 | 8.824 | 949,016 | -0.11(-1.23%) |
May 01, 2017 | 8.927 | 8.964 | 8.866 | 8.933 | 940,206 | +0.02(+0.21%) |
Apr 28, 2017 | 9.013 | 9.083 | 8.885 | 8.915 | 1,162,549 | -0.11(-1.22%) |
Apr 27, 2017 | 9.110 | 9.153 | 8.927 | 9.025 | 820,027 | -0.04(-0.40%) |
Apr 26, 2017 | 9.019 | 9.135 | 9.001 | 9.061 | 1,045,997 | +0.02(+0.20%) |
Apr 25, 2017 | 9.128 | 9.177 | 9.031 | 9.043 | 826,701 | -0.06(-0.67%) |
Apr 24, 2017 | 9.141 | 9.183 | 9.092 | 9.104 | 652,204 | +0.10(+1.15%) |
Apr 21, 2017 | 8.976 | 9.031 | 8.915 | 9.001 | 738,244 | +0.02(+0.27%) |
Apr 20, 2017 | 8.933 | 8.988 | 8.915 | 8.976 | 678,946 | +0.08(+0.89%) |
Apr 19, 2017 | 8.866 | 8.952 | 8.866 | 8.897 | 761,046 | +0.06(+0.72%) |
Apr 18, 2017 | 8.806 | 8.866 | 8.769 | 8.833 | 634,172 | +0.00(+0.03%) |
Apr 17, 2017 | 8.726 | 8.830 | 8.693 | 8.830 | 534,901 | +0.12(+1.33%) |
Apr 13, 2017 | 8.799 | 8.830 | 8.714 | 8.714 | 680,600 | -0.13(-1.45%) |
Apr 12, 2017 | 8.879 | 8.903 | 8.787 | 8.842 | 563,889 | -0.06(-0.68%) |
Apr 11, 2017 | 8.775 | 8.915 | 8.775 | 8.903 | 604,078 | +0.09(+0.97%) |
Apr 10, 2017 | 8.842 | 8.915 | 8.781 | 8.818 | 789,029 | -0.01(-0.10%) |
Apr 07, 2017 | 8.781 | 8.866 | 8.763 | 8.827 | 1,442,956 | -0.01(-0.10%) |
Apr 06, 2017 | 8.818 | 8.860 | 8.745 | 8.836 | 904,922 | +0.04(+0.42%) |
Apr 05, 2017 | 8.970 | 9.007 | 8.787 | 8.799 | 844,746 | -0.12(-1.37%) |
Apr 04, 2017 | 8.909 | 8.979 | 8.897 | 8.921 | 973,756 | -0.01(-0.07%) |
Apr 03, 2017 | 8.940 | 9.138 | 8.897 | 8.927 | 1,213,698 | +0.01(+0.14%) |
Mar 31, 2017 | 8.927 | 8.982 | 8.897 | 8.915 | 1,135,265 | -0.02(-0.20%) |
Mar 30, 2017 | 8.842 | 8.970 | 8.842 | 8.933 | 729,136 | +0.09(+1.03%) |
Mar 29, 2017 | 8.848 | 8.873 | 8.769 | 8.842 | 1,072,596 | -0.01(-0.14%) |
Mar 28, 2017 | 8.812 | 8.897 | 8.763 | 8.854 | 1,059,901 | +0.03(+0.35%) |
Mar 27, 2017 | 8.653 | 8.836 | 8.634 | 8.824 | 866,790 | +0.05(+0.63%) |
Mar 24, 2017 | 8.879 | 8.897 | 8.745 | 8.769 | 1,074,370 | -0.07(-0.83%) |
Mar 23, 2017 | 8.793 | 8.927 | 8.787 | 8.842 | 1,046,877 | +0.06(+0.69%) |
Mar 22, 2017 | 8.757 | 8.827 | 8.726 | 8.781 | 1,406,855 | -0.02(-0.28%) |
Mar 21, 2017 | 9.055 | 9.055 | 8.757 | 8.806 | 1,899,930 | -0.20(-2.17%) |
Mar 20, 2017 | 9.110 | 9.110 | 8.994 | 9.001 | 692,522 | -0.12(-1.27%) |
Mar 17, 2017 | 9.013 | 9.159 | 9.007 | 9.116 | 1,813,626 | +0.07(+0.74%) |
Mar 16, 2017 | 9.031 | 9.086 | 9.031 | 9.049 | 747,675 | +0.03(+0.34%) |
Mar 15, 2017 | 9.049 | 9.086 | 8.982 | 9.019 | 646,111 | -0.01(-0.13%) |
Mar 14, 2017 | 9.013 | 9.043 | 8.964 | 9.031 | 488,141 | -0.02(-0.20%) |
Mar 13, 2017 | 8.952 | 9.089 | 8.915 | 9.049 | 1,225,546 | +0.08(+0.88%) |
Mar 10, 2017 | 8.946 | 9.001 | 8.897 | 8.970 | 656,315 | +0.02(+0.27%) |
Mar 09, 2017 | 8.933 | 9.007 | 8.927 | 8.946 | 1,186,575 | -0.01(-0.14%) |
Mar 08, 2017 | 9.092 | 9.128 | 8.958 | 8.958 | 943,361 | -0.11(-1.21%) |
Mar 07, 2017 | 9.061 | 9.135 | 9.061 | 9.068 | 652,069 | -0.04(-0.47%) |
Mar 06, 2017 | 9.171 | 9.171 | 9.068 | 9.110 | 694,736 | -0.06(-0.66%) |
Mar 03, 2017 | 9.220 | 9.263 | 9.147 | 9.171 | 739,691 | -0.02(-0.27%) |
Mar 02, 2017 | 9.330 | 9.360 | 9.189 | 9.196 | 634,330 | -0.14(-1.50%) |
Mar 01, 2017 | 9.214 | 9.366 | 9.214 | 9.336 | 909,415 | +0.14(+1.52%) |
Feb 28, 2017 | 9.263 | 9.275 | 9.159 | 9.196 | 812,100 | -0.12(-1.24%) |
Feb 27, 2017 | 9.305 | 9.348 | 9.275 | 9.311 | 665,043 | -0.01(-0.07%) |
Feb 24, 2017 | 9.305 | 9.354 | 9.272 | 9.317 | 805,383 | -0.05(-0.52%) |
Feb 23, 2017 | 9.330 | 9.369 | 9.256 | 9.366 | 1,308,717 | +0.04(+0.46%) |
Feb 22, 2017 | 9.330 | 9.409 | 9.305 | 9.323 | 1,109,209 | -0.01(-0.07%) |
Feb 21, 2017 | 9.409 | 9.415 | 9.311 | 9.330 | 659,131 | -0.06(-0.65%) |
Feb 17, 2017 | 9.391 | 9.391 | 9.391 | 0 | +0.07(+0.72%) | |
Feb 16, 2017 | 9.275 | 9.330 | 9.226 | 9.323 | 1,210,814 | +0.07(+0.72%) |
Feb 15, 2017 | 9.238 | 9.299 | 9.220 | 9.256 | 2,088,261 | -0.01(-0.07%) |
Feb 14, 2017 | 9.263 | 9.323 | 9.199 | 9.263 | 807,716 | +0.01(+0.13%) |
Feb 13, 2017 | 9.287 | 9.330 | 9.226 | 9.250 | 622,857 | -0.01(-0.07%) |
Feb 10, 2017 | 9.281 | 9.281 | 9.165 | 9.256 | 719,011 | +0.01(+0.07%) |
Feb 09, 2017 | 9.135 | 9.275 | 9.135 | 9.250 | 1,166,858 | +0.12(+1.27%) |
Feb 08, 2017 | 9.171 | 9.214 | 9.135 | 9.135 | 779,347 | -0.07(-0.79%) |
Feb 07, 2017 | 9.220 | 9.287 | 9.183 | 9.208 | 704,866 | -0.02(-0.26%) |
Feb 06, 2017 | 9.403 | 9.439 | 9.226 | 9.232 | 1,436,461 | -0.16(-1.75%) |
Feb 03, 2017 | 9.330 | 9.427 | 9.287 | 9.397 | 993,722 | +0.13(+1.38%) |
Feb 02, 2017 | 9.311 | 9.311 | 9.226 | 9.269 | 812,190 | -0.05(-0.52%) |
Feb 01, 2017 | 9.433 | 9.476 | 9.293 | 9.317 | 1,012,092 | -0.05(-0.49%) |
Jan 31, 2017 | 9.290 | 9.375 | 9.236 | 9.363 | 1,446,606 | +0.02(+0.26%) |
Jan 30, 2017 | 9.478 | 9.539 | 9.333 | 9.339 | 1,503,591 | -0.24(-2.47%) |
Jan 27, 2017 | 9.527 | 9.757 | 9.485 | 9.575 | 1,019,445 | -0.17(-1.71%) |
Jan 26, 2017 | 9.715 | 9.769 | 9.672 | 9.742 | 650,759 | +0.03(+0.28%) |
Jan 25, 2017 | 9.769 | 9.775 | 9.690 | 9.715 | 1,196,652 | +0.04(+0.38%) |
Jan 24, 2017 | 9.612 | 9.709 | 9.569 | 9.678 | 899,100 | +0.08(+0.82%) |
Jan 23, 2017 | 9.618 | 9.636 | 9.581 | 9.599 | 685,258 | -0.05(-0.50%) |
Jan 20, 2017 | 9.636 | 9.712 | 9.636 | 9.648 | 754,872 | +0.02(+0.19%) |
Jan 19, 2017 | 9.660 | 9.666 | 9.585 | 9.630 | 745,199 | -0.04(-0.38%) |
Jan 18, 2017 | 9.618 | 9.672 | 9.575 | 9.666 | 855,171 | +0.07(+0.69%) |
Jan 17, 2017 | 9.775 | 9.775 | 9.593 | 9.599 | 844,998 | -0.21(-2.16%) |
Jan 13, 2017 | 9.812 | 9.812 | 9.812 | 0 | +0.02(+0.25%) | |
Jan 12, 2017 | 9.902 | 9.951 | 9.715 | 9.787 | 931,396 | -0.15(-1.46%) |
Jan 11, 2017 | 9.933 | 9.963 | 9.860 | 9.933 | 992,495 | +0.01(+0.06%) |
Jan 10, 2017 | 9.884 | 9.951 | 9.812 | 9.927 | 1,102,710 | +0.08(+0.86%) |
Jan 09, 2017 | 9.878 | 9.899 | 9.763 | 9.842 | 1,395,724 | -0.07(-0.73%) |
Jan 06, 2017 | 9.957 | 10.00 | 9.909 | 9.915 | 1,076,652 | -0.04(-0.43%) |
Jan 05, 2017 | 10.18 | 10.18 | 9.902 | 9.957 | 1,688,124 | -0.24(-2.32%) |
Jan 04, 2017 | 10.16 | 10.29 | 10.13 | 10.19 | 1,598,438 | +0.08(+0.84%) |
Jan 03, 2017 | 10.09 | 10.18 | 9.984 | 10.11 | 1,926,763 | +0.13(+1.34%) |
Dec 30, 2016 | 9.975 | 9.975 | 9.975 | 0 | -0.13(-1.32%) | |
Dec 29, 2016 | 10.25 | 10.33 | 10.03 | 10.11 | 2,777,751 | -0.15(-1.42%) |
Dec 28, 2016 | 10.14 | 10.31 | 10.14 | 10.25 | 2,757,155 | +0.16(+1.56%) |
Dec 27, 2016 | 9.975 | 10.11 | 9.969 | 10.10 | 728,097 | +0.13(+1.28%) |
Dec 23, 2016 | 9.969 | 9.969 | 9.969 | 0 | -0.03(-0.30%) | |
Dec 22, 2016 | 9.957 | 10.02 | 9.893 | 9.999 | 779,595 | +0.07(+0.67%) |
Dec 21, 2016 | 9.896 | 9.969 | 9.878 | 9.933 | 611,589 | -0.01(-0.06%) |
Dec 20, 2016 | 9.927 | 10.01 | 9.890 | 9.939 | 962,589 | -0.01(-0.06%) |
Dec 19, 2016 | 9.884 | 9.945 | 9.775 | 9.945 | 704,758 | +0.04(+0.43%) |
Dec 16, 2016 | 9.933 | 10.03 | 9.872 | 9.902 | 1,992,100 | +0.00(+0.00%) |
Dec 15, 2016 | 9.878 | 9.975 | 9.860 | 9.902 | 1,384,276 | +0.07(+0.68%) |
Dec 14, 2016 | 9.878 | 9.939 | 9.793 | 9.836 | 954,442 | -0.08(-0.86%) |
Dec 13, 2016 | 9.915 | 9.939 | 9.812 | 9.921 | 1,008,584 | +0.08(+0.80%) |
Dec 12, 2016 | 10.02 | 10.09 | 9.824 | 9.842 | 1,581,660 | -0.23(-2.29%) |
Dec 09, 2016 | 9.993 | 10.12 | 9.933 | 10.07 | 1,102,936 | +0.07(+0.67%) |
Dec 08, 2016 | 9.884 | 10.02 | 9.806 | 10.01 | 1,357,501 | +0.10(+0.98%) |
Dec 07, 2016 | 9.781 | 9.936 | 9.769 | 9.909 | 1,433,125 | +0.15(+1.55%) |
Dec 06, 2016 | 9.763 | 9.812 | 9.690 | 9.757 | 1,552,262 | -0.01(-0.06%) |
Dec 05, 2016 | 9.727 | 9.763 | 9.660 | 9.763 | 1,049,163 | +0.09(+0.94%) |
Dec 02, 2016 | 9.769 | 9.769 | 9.636 | 9.672 | 828,266 | -0.04(-0.44%) |
Dec 01, 2016 | 9.654 | 9.745 | 9.642 | 9.715 | 964,629 | +0.07(+0.75%) |
Nov 30, 2016 | 9.781 | 9.806 | 9.618 | 9.642 | 821,607 | -0.06(-0.62%) |
Nov 29, 2016 | 9.690 | 9.757 | 9.624 | 9.702 | 1,115,860 | +0.08(+0.82%) |
Nov 28, 2016 | 9.642 | 9.678 | 9.602 | 9.624 | 758,311 | -0.07(-0.69%) |
Nov 25, 2016 | 9.575 | 9.769 | 9.575 | 9.690 | 950,898 | +0.09(+0.95%) |
Nov 23, 2016 | 9.599 | 9.599 | 9.599 | 0 | -0.15(-1.55%) | |
Nov 22, 2016 | 9.818 | 9.848 | 9.696 | 9.751 | 1,420,111 | -0.06(-0.62%) |
Nov 21, 2016 | 9.830 | 9.836 | 9.721 | 9.812 | 1,129,339 | -0.02(-0.18%) |
Nov 18, 2016 | 9.812 | 9.866 | 9.784 | 9.830 | 1,025,170 | +0.05(+0.56%) |
Nov 17, 2016 | 9.787 | 9.842 | 9.727 | 9.775 | 807,563 | +0.01(+0.06%) |
Nov 16, 2016 | 9.715 | 9.848 | 9.678 | 9.769 | 1,151,579 | +0.02(+0.19%) |
Nov 15, 2016 | 9.685 | 9.757 | 9.475 | 9.751 | 995,012 | +0.04(+0.37%) |
Nov 14, 2016 | 9.721 | 9.757 | 9.578 | 9.715 | 1,089,212 | +0.15(+1.56%) |
Nov 11, 2016 | 9.340 | 9.620 | 9.328 | 9.566 | 1,702,770 | +0.24(+2.55%) |
Nov 10, 2016 | 9.078 | 9.245 | 9.013 | 9.328 | 1,157,274 | +0.32(+3.57%) |
Nov 09, 2016 | 8.763 | 9.031 | 8.703 | 9.007 | 1,051,133 | +0.29(+3.35%) |
Nov 08, 2016 | 8.691 | 8.745 | 8.662 | 8.715 | 560,766 | -0.02(-0.20%) |
Nov 07, 2016 | 8.703 | 8.739 | 8.662 | 8.733 | 555,513 | +0.17(+1.95%) |
Nov 04, 2016 | 8.602 | 8.632 | 8.554 | 8.566 | 585,775 | -0.01(-0.14%) |
Nov 03, 2016 | 8.554 | 8.632 | 8.554 | 8.578 | 753,621 | +0.05(+0.56%) |
Nov 02, 2016 | 8.578 | 8.614 | 8.489 | 8.531 | 715,080 | -0.04(-0.52%) |