Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 8.509 | 8.566 | 8.421 | 8.485 | 6,551,724 | -0.02(-0.28%) |
Nov 29, 2017 | 8.461 | 8.541 | 8.429 | 8.509 | 8,662,560 | +0.03(+0.38%) |
Nov 28, 2017 | 8.614 | 8.654 | 8.469 | 8.477 | 7,697,047 | -0.14(-1.58%) |
Nov 27, 2017 | 8.614 | 8.630 | 8.509 | 8.614 | 7,393,094 | +0.04(+0.47%) |
Nov 24, 2017 | 8.606 | 8.642 | 8.566 | 8.574 | 1,512,668 | +0.01(+0.09%) |
Nov 22, 2017 | 8.493 | 8.590 | 8.485 | 8.566 | 3,828,173 | +0.04(+0.47%) |
Nov 21, 2017 | 8.541 | 8.566 | 8.485 | 8.525 | 4,664,621 | +0.02(+0.28%) |
Nov 20, 2017 | 8.517 | 8.566 | 8.429 | 8.501 | 6,767,044 | -0.01(-0.09%) |
Nov 17, 2017 | 8.638 | 8.654 | 8.501 | 8.509 | 9,444,937 | -0.13(-1.49%) |
Nov 16, 2017 | 8.750 | 8.754 | 8.606 | 8.638 | 7,370,702 | -0.08(-0.92%) |
Nov 15, 2017 | 8.670 | 8.742 | 8.646 | 8.718 | 8,482,405 | +0.02(+0.28%) |
Nov 14, 2017 | 8.694 | 8.798 | 8.614 | 8.694 | 12,388,297 | +0.02(+0.18%) |
Nov 13, 2017 | 8.549 | 8.694 | 8.373 | 8.678 | 10,614,202 | +0.47(+5.77%) |
Nov 10, 2017 | 8.221 | 8.253 | 8.020 | 8.205 | 33,029,934 | -0.06(-0.68%) |
Nov 09, 2017 | 8.373 | 8.437 | 8.245 | 8.261 | 7,885,682 | -0.17(-2.00%) |
Nov 08, 2017 | 8.421 | 8.461 | 8.357 | 8.429 | 5,856,024 | +0.00(+0.00%) |
Nov 07, 2017 | 8.301 | 8.461 | 8.269 | 8.429 | 8,538,767 | +0.13(+1.55%) |
Nov 06, 2017 | 8.413 | 8.453 | 8.293 | 8.301 | 6,557,949 | -0.11(-1.33%) |
Nov 03, 2017 | 8.598 | 8.638 | 8.397 | 8.413 | 7,513,182 | -0.24(-2.78%) |
Nov 02, 2017 | 8.517 | 8.758 | 8.389 | 8.654 | 8,282,631 | +0.18(+2.08%) |
Nov 01, 2017 | 8.493 | 8.549 | 8.461 | 8.477 | 8,786,537 | -0.05(-0.56%) |
Oct 31, 2017 | 8.517 | 8.614 | 8.409 | 8.525 | 9,046,399 | +0.01(+0.09%) |
Oct 30, 2017 | 8.557 | 8.573 | 8.430 | 8.517 | 6,414,711 | -0.03(-0.37%) |
Oct 27, 2017 | 8.581 | 8.597 | 8.502 | 8.549 | 6,192,192 | -0.06(-0.74%) |
Oct 26, 2017 | 8.700 | 8.747 | 8.525 | 8.613 | 5,876,198 | -0.03(-0.37%) |
Oct 25, 2017 | 8.700 | 8.724 | 8.478 | 8.644 | 9,406,152 | -0.07(-0.82%) |
Oct 24, 2017 | 8.843 | 8.858 | 8.684 | 8.716 | 4,775,823 | -0.11(-1.26%) |
Oct 23, 2017 | 8.827 | 8.850 | 8.763 | 8.827 | 5,220,087 | +0.00(+0.00%) |
Oct 20, 2017 | 8.961 | 8.969 | 8.787 | 8.827 | 4,782,312 | -0.13(-1.42%) |
Oct 19, 2017 | 8.827 | 8.954 | 8.779 | 8.954 | 3,779,487 | +0.13(+1.44%) |
Oct 18, 2017 | 8.843 | 8.882 | 8.811 | 8.827 | 3,976,514 | -0.05(-0.54%) |
Oct 17, 2017 | 8.914 | 8.922 | 8.866 | 8.874 | 4,569,253 | -0.06(-0.71%) |
Oct 16, 2017 | 8.906 | 8.950 | 8.874 | 8.938 | 3,229,233 | +0.02(+0.18%) |
Oct 13, 2017 | 8.938 | 8.993 | 8.906 | 8.922 | 2,570,038 | +0.02(+0.27%) |
Oct 12, 2017 | 8.898 | 8.930 | 8.843 | 8.898 | 3,572,429 | -0.04(-0.44%) |
Oct 11, 2017 | 8.882 | 8.969 | 8.882 | 8.938 | 3,883,037 | +0.02(+0.18%) |
Oct 10, 2017 | 8.898 | 8.954 | 8.866 | 8.922 | 4,622,852 | +0.04(+0.45%) |
Oct 09, 2017 | 8.890 | 8.954 | 8.866 | 8.882 | 3,658,463 | +0.01(+0.09%) |
Oct 06, 2017 | 8.914 | 8.935 | 8.843 | 8.874 | 3,585,983 | -0.08(-0.89%) |
Oct 05, 2017 | 8.961 | 8.973 | 8.890 | 8.954 | 3,589,053 | +0.01(+0.09%) |
Oct 04, 2017 | 8.858 | 8.954 | 8.843 | 8.946 | 3,165,806 | +0.07(+0.80%) |
Oct 03, 2017 | 8.803 | 8.898 | 8.739 | 8.874 | 4,753,849 | +0.08(+0.90%) |
Oct 02, 2017 | 8.771 | 8.874 | 8.771 | 8.795 | 3,962,567 | +0.06(+0.64%) |
Sep 29, 2017 | 8.787 | 8.819 | 8.732 | 8.739 | 6,408,291 | -0.05(-0.54%) |
Sep 28, 2017 | 8.795 | 8.819 | 8.724 | 8.787 | 5,608,071 | -0.04(-0.45%) |
Sep 27, 2017 | 8.795 | 8.858 | 8.771 | 8.827 | 5,913,949 | -0.02(-0.27%) |
Sep 26, 2017 | 8.858 | 8.946 | 8.811 | 8.850 | 7,168,499 | -0.04(-0.45%) |
Sep 25, 2017 | 8.827 | 8.898 | 8.803 | 8.890 | 4,935,535 | +0.08(+0.90%) |
Sep 22, 2017 | 8.866 | 8.890 | 8.787 | 8.811 | 3,221,529 | -0.02(-0.18%) |
Sep 21, 2017 | 8.946 | 8.989 | 8.827 | 8.827 | 4,110,676 | -0.12(-1.33%) |
Sep 20, 2017 | 9.033 | 9.080 | 8.930 | 8.946 | 6,785,933 | -0.04(-0.44%) |
Sep 19, 2017 | 8.946 | 9.025 | 8.938 | 8.985 | 4,972,201 | +0.05(+0.53%) |
Sep 18, 2017 | 9.009 | 9.033 | 8.894 | 8.938 | 4,439,778 | -0.06(-0.70%) |
Sep 15, 2017 | 8.914 | 9.001 | 8.835 | 9.001 | 10,360,458 | +0.07(+0.80%) |
Sep 14, 2017 | 8.882 | 8.958 | 8.835 | 8.930 | 4,635,538 | +0.02(+0.27%) |
Sep 13, 2017 | 8.882 | 8.993 | 8.831 | 8.906 | 5,351,005 | -0.01(-0.09%) |
Sep 12, 2017 | 9.025 | 9.073 | 8.890 | 8.914 | 4,284,023 | -0.12(-1.32%) |
Sep 11, 2017 | 8.906 | 9.065 | 8.898 | 9.033 | 8,158,692 | +0.14(+1.61%) |
Sep 08, 2017 | 8.850 | 8.914 | 8.819 | 8.890 | 4,467,268 | +0.05(+0.54%) |
Sep 07, 2017 | 8.827 | 8.858 | 8.771 | 8.843 | 3,672,181 | +0.03(+0.36%) |
Sep 06, 2017 | 8.850 | 8.850 | 8.739 | 8.811 | 5,340,402 | +0.02(+0.18%) |
Sep 05, 2017 | 8.858 | 8.858 | 8.779 | 8.795 | 3,733,487 | -0.02(-0.27%) |
Sep 01, 2017 | 8.787 | 8.862 | 8.779 | 8.819 | 3,039,673 | +0.06(+0.72%) |
Aug 31, 2017 | 8.779 | 8.835 | 8.747 | 8.755 | 4,934,092 | -0.02(-0.18%) |
Aug 30, 2017 | 8.843 | 8.882 | 8.747 | 8.771 | 5,539,720 | -0.09(-0.98%) |
Aug 29, 2017 | 8.874 | 8.938 | 8.843 | 8.858 | 4,570,201 | -0.02(-0.18%) |
Aug 28, 2017 | 9.096 | 9.112 | 8.827 | 8.874 | 6,183,281 | -0.19(-2.10%) |
Aug 25, 2017 | 9.057 | 9.136 | 9.017 | 9.065 | 3,231,775 | +0.02(+0.26%) |
Aug 24, 2017 | 9.009 | 9.065 | 8.977 | 9.041 | 6,221,011 | +0.04(+0.44%) |
Aug 23, 2017 | 8.993 | 9.041 | 8.922 | 9.001 | 3,674,925 | +0.00(+0.00%) |
Aug 22, 2017 | 8.906 | 9.025 | 8.866 | 9.001 | 5,351,301 | +0.10(+1.07%) |
Aug 21, 2017 | 8.803 | 8.914 | 8.791 | 8.906 | 4,773,329 | +0.13(+1.45%) |
Aug 18, 2017 | 8.739 | 8.819 | 8.712 | 8.779 | 5,607,104 | +0.05(+0.54%) |
Aug 17, 2017 | 8.835 | 8.902 | 8.724 | 8.732 | 4,806,804 | -0.13(-1.52%) |
Aug 16, 2017 | 8.827 | 8.874 | 8.803 | 8.866 | 3,919,692 | +0.06(+0.72%) |
Aug 15, 2017 | 8.763 | 8.811 | 8.676 | 8.803 | 5,706,856 | -0.01(-0.09%) |
Aug 14, 2017 | 8.819 | 8.843 | 8.720 | 8.811 | 6,128,348 | +0.01(+0.09%) |
Aug 11, 2017 | 8.993 | 8.993 | 8.724 | 8.803 | 6,052,536 | -0.22(-2.46%) |
Aug 10, 2017 | 8.922 | 9.116 | 8.866 | 9.025 | 11,304,967 | +0.10(+1.16%) |
Aug 09, 2017 | 9.080 | 9.080 | 8.819 | 8.922 | 8,899,558 | -0.10(-1.14%) |
Aug 08, 2017 | 8.732 | 9.247 | 8.803 | 9.025 | 14,055,014 | +0.22(+2.52%) |
Aug 07, 2017 | 8.787 | 8.946 | 8.779 | 8.803 | 7,643,726 | +0.02(+0.18%) |
Aug 04, 2017 | 8.787 | 8.850 | 8.692 | 8.787 | 4,554,792 | -0.03(-0.36%) |
Aug 03, 2017 | 8.835 | 8.914 | 8.771 | 8.819 | 9,266,966 | +0.06(+0.63%) |
Aug 02, 2017 | 8.843 | 8.850 | 8.660 | 8.763 | 8,219,153 | -0.12(-1.34%) |
Aug 01, 2017 | 8.771 | 8.906 | 8.724 | 8.882 | 7,928,483 | +0.11(+1.27%) |
Jul 31, 2017 | 8.630 | 8.834 | 8.622 | 8.771 | 22,178,224 | +0.16(+1.82%) |
Jul 28, 2017 | 8.701 | 8.716 | 8.599 | 8.614 | 6,158,515 | -0.09(-1.08%) |
Jul 27, 2017 | 8.755 | 8.818 | 8.646 | 8.708 | 7,644,319 | -0.05(-0.54%) |
Jul 26, 2017 | 8.818 | 8.818 | 8.661 | 8.755 | 6,801,726 | -0.06(-0.71%) |
Jul 25, 2017 | 8.905 | 8.905 | 8.803 | 8.818 | 5,895,208 | -0.06(-0.71%) |
Jul 24, 2017 | 8.959 | 8.983 | 8.874 | 8.881 | 3,705,132 | -0.08(-0.88%) |
Jul 21, 2017 | 8.928 | 8.975 | 8.889 | 8.959 | 4,075,431 | +0.04(+0.44%) |
Jul 20, 2017 | 8.905 | 8.964 | 8.834 | 8.920 | 3,558,092 | +0.04(+0.44%) |
Jul 19, 2017 | 8.850 | 8.893 | 8.795 | 8.881 | 4,844,168 | +0.06(+0.71%) |
Jul 18, 2017 | 8.724 | 8.865 | 8.701 | 8.818 | 5,901,288 | +0.09(+1.08%) |
Jul 17, 2017 | 8.669 | 8.728 | 8.606 | 8.724 | 4,280,746 | +0.07(+0.82%) |
Jul 14, 2017 | 8.716 | 8.740 | 8.634 | 8.653 | 5,408,012 | +0.01(+0.09%) |
Jul 13, 2017 | 8.724 | 8.810 | 8.630 | 8.646 | 6,507,529 | -0.06(-0.72%) |
Jul 12, 2017 | 8.701 | 8.803 | 8.622 | 8.708 | 7,669,112 | +0.13(+1.56%) |
Jul 11, 2017 | 8.591 | 8.618 | 8.528 | 8.575 | 6,148,820 | -0.01(-0.09%) |
Jul 10, 2017 | 8.512 | 8.614 | 8.473 | 8.583 | 8,068,687 | +0.14(+1.67%) |
Jul 07, 2017 | 8.387 | 8.450 | 8.336 | 8.442 | 7,055,181 | +0.06(+0.75%) |
Jul 06, 2017 | 8.481 | 8.493 | 8.316 | 8.379 | 7,257,528 | -0.15(-1.75%) |
Jul 05, 2017 | 8.630 | 8.701 | 8.512 | 8.528 | 6,817,791 | -0.11(-1.27%) |
Jul 03, 2017 | 8.748 | 8.779 | 8.599 | 8.638 | 3,511,511 | -0.08(-0.90%) |
Jun 30, 2017 | 8.771 | 8.824 | 8.716 | 8.716 | 5,384,611 | -0.04(-0.45%) |
Jun 29, 2017 | 8.826 | 8.873 | 8.716 | 8.755 | 7,532,193 | -0.13(-1.50%) |
Jun 28, 2017 | 9.054 | 9.101 | 8.842 | 8.889 | 8,320,402 | -0.13(-1.48%) |
Jun 27, 2017 | 9.140 | 9.195 | 9.022 | 9.022 | 5,970,699 | -0.14(-1.54%) |
Jun 26, 2017 | 9.124 | 9.289 | 9.124 | 9.163 | 6,614,610 | +0.09(+1.04%) |
Jun 23, 2017 | 9.101 | 9.179 | 9.018 | 9.069 | 8,745,596 | -0.01(-0.09%) |
Jun 22, 2017 | 9.140 | 9.179 | 9.010 | 9.077 | 6,065,438 | -0.08(-0.86%) |
Jun 21, 2017 | 9.360 | 9.367 | 9.132 | 9.156 | 3,404,936 | -0.18(-1.93%) |
Jun 20, 2017 | 9.328 | 9.344 | 9.242 | 9.336 | 2,937,968 | -0.01(-0.08%) |
Jun 19, 2017 | 9.360 | 9.391 | 9.301 | 9.344 | 3,389,227 | -0.01(-0.08%) |
Jun 16, 2017 | 9.367 | 9.399 | 9.305 | 9.352 | 9,185,504 | +0.00(+0.00%) |
Jun 15, 2017 | 9.273 | 9.450 | 9.227 | 9.352 | 6,835,444 | +0.01(+0.08%) |
Jun 14, 2017 | 9.391 | 9.454 | 9.316 | 9.344 | 5,527,789 | -0.02(-0.17%) |
Jun 13, 2017 | 9.187 | 9.383 | 9.156 | 9.360 | 5,994,411 | +0.14(+1.53%) |
Jun 12, 2017 | 9.203 | 9.281 | 9.140 | 9.218 | 5,739,067 | +0.02(+0.26%) |
Jun 09, 2017 | 9.046 | 9.195 | 9.046 | 9.195 | 3,406,359 | +0.13(+1.38%) |
Jun 08, 2017 | 9.101 | 8.967 | 9.069 | 5,039,850 | -0.01(-0.09%) | |
Jun 07, 2017 | 9.352 | 9.352 | 9.061 | 9.077 | 7,036,890 | -0.27(-2.85%) |
Jun 06, 2017 | 9.258 | 9.411 | 9.140 | 9.344 | 10,050,238 | +0.16(+1.71%) |
Jun 05, 2017 | 9.312 | 9.367 | 9.187 | 9.187 | 5,003,451 | -0.16(-1.68%) |
Jun 02, 2017 | 9.407 | 9.414 | 9.273 | 9.344 | 6,451,641 | -0.03(-0.33%) |
Jun 01, 2017 | 9.163 | 9.375 | 9.132 | 9.375 | 5,830,714 | +0.21(+2.31%) |
May 31, 2017 | 9.203 | 9.250 | 9.085 | 9.163 | 8,642,049 | -0.02(-0.17%) |
May 30, 2017 | 9.226 | 9.250 | 9.163 | 9.179 | 3,676,073 | -0.07(-0.76%) |
May 26, 2017 | 9.226 | 9.297 | 9.163 | 9.250 | 3,269,594 | +0.01(+0.08%) |
May 25, 2017 | 9.187 | 9.265 | 9.156 | 9.242 | 6,262,406 | +0.02(+0.26%) |
May 24, 2017 | 8.912 | 9.281 | 8.912 | 9.218 | 11,379,337 | +0.30(+3.34%) |
May 23, 2017 | 8.928 | 9.061 | 8.905 | 8.920 | 4,710,549 | +0.01(+0.09%) |
May 22, 2017 | 8.763 | 8.928 | 8.748 | 8.912 | 7,293,354 | +0.13(+1.43%) |
May 19, 2017 | 8.803 | 8.818 | 8.693 | 8.787 | 7,775,874 | +0.02(+0.18%) |
May 18, 2017 | 8.865 | 8.889 | 8.614 | 8.771 | 8,438,178 | -0.12(-1.32%) |
May 17, 2017 | 8.881 | 8.959 | 8.826 | 8.889 | 5,006,373 | +0.01(+0.09%) |
May 16, 2017 | 8.967 | 9.030 | 8.873 | 8.881 | 5,475,670 | -0.06(-0.70%) |
May 15, 2017 | 8.897 | 8.983 | 8.873 | 8.944 | 4,751,081 | +0.05(+0.62%) |
May 12, 2017 | 9.022 | 9.030 | 8.850 | 8.889 | 5,006,353 | -0.11(-1.22%) |
May 11, 2017 | 9.077 | 9.101 | 8.983 | 8.999 | 7,778,080 | -0.08(-0.86%) |
May 10, 2017 | 8.897 | 9.179 | 8.857 | 9.077 | 9,449,182 | +0.18(+2.03%) |
May 09, 2017 | 8.834 | 8.999 | 8.810 | 8.897 | 6,947,253 | +0.02(+0.27%) |
May 08, 2017 | 8.693 | 8.920 | 8.591 | 8.873 | 9,853,658 | -0.01(-0.09%) |
May 05, 2017 | 8.740 | 8.889 | 8.677 | 8.881 | 4,995,194 | +0.18(+2.07%) |
May 04, 2017 | 8.763 | 8.803 | 8.665 | 8.701 | 7,313,660 | -0.08(-0.89%) |
May 03, 2017 | 8.842 | 8.865 | 8.771 | 8.779 | 6,499,900 | -0.09(-0.97%) |
May 02, 2017 | 8.889 | 8.897 | 8.818 | 8.865 | 4,541,991 | -0.01(-0.09%) |
May 01, 2017 | 8.873 | 8.952 | 8.865 | 8.873 | 6,484,984 | +0.00(+0.00%) |
Apr 28, 2017 | 8.865 | 8.928 | 8.795 | 8.873 | 7,821,980 | +0.02(+0.18%) |
Apr 27, 2017 | 8.865 | 8.983 | 8.810 | 8.857 | 16,290,685 | -0.03(-0.35%) |
Apr 26, 2017 | 9.005 | 9.005 | 8.873 | 8.889 | 6,825,848 | -0.13(-1.46%) |
Apr 25, 2017 | 8.966 | 9.021 | 8.939 | 9.021 | 5,401,212 | +0.02(+0.26%) |
Apr 24, 2017 | 8.850 | 9.005 | 8.819 | 8.998 | 8,949,047 | +0.16(+1.85%) |
Apr 21, 2017 | 8.835 | 8.881 | 8.788 | 8.835 | 6,474,458 | -0.03(-0.35%) |
Apr 20, 2017 | 8.827 | 8.873 | 8.734 | 8.866 | 8,091,498 | +0.04(+0.44%) |
Apr 19, 2017 | 8.866 | 8.885 | 8.772 | 8.827 | 7,384,468 | -0.03(-0.35%) |
Apr 18, 2017 | 8.889 | 8.803 | 8.858 | 7,620,632 | -0.02(-0.18%) | |
Apr 17, 2017 | 8.835 | 8.904 | 8.803 | 8.873 | 4,386,893 | +0.05(+0.62%) |
Apr 13, 2017 | 8.819 | 8.858 | 8.765 | 8.819 | 6,734,555 | -0.01(-0.09%) |
Apr 12, 2017 | 8.765 | 8.842 | 8.726 | 8.827 | 11,264,186 | +0.05(+0.53%) |
Apr 11, 2017 | 8.640 | 8.811 | 8.563 | 8.780 | 11,105,984 | +0.12(+1.43%) |
Apr 10, 2017 | 8.578 | 8.687 | 8.547 | 8.656 | 10,123,895 | +0.09(+1.00%) |
Apr 07, 2017 | 8.679 | 8.703 | 8.567 | 8.571 | 7,229,129 | -0.09(-1.08%) |
Apr 06, 2017 | 8.671 | 8.780 | 8.648 | 8.664 | 7,755,333 | +0.00(+0.00%) |
Apr 05, 2017 | 8.726 | 8.780 | 8.602 | 8.664 | 12,700,456 | -0.09(-0.98%) |
Apr 04, 2017 | 8.687 | 8.788 | 8.602 | 8.749 | 7,234,803 | +0.06(+0.71%) |
Apr 03, 2017 | 8.671 | 8.710 | 8.586 | 8.687 | 8,276,180 | +0.01(+0.09%) |
Mar 31, 2017 | 8.625 | 8.749 | 8.609 | 8.679 | 17,782,086 | +0.08(+0.90%) |
Mar 30, 2017 | 8.726 | 8.745 | 8.563 | 8.602 | 9,284,657 | -0.13(-1.51%) |
Mar 29, 2017 | 8.741 | 8.842 | 8.687 | 8.734 | 7,378,772 | -0.05(-0.53%) |
Mar 28, 2017 | 8.602 | 8.788 | 8.578 | 8.780 | 4,966,070 | +0.14(+1.62%) |
Mar 27, 2017 | 8.741 | 8.741 | 8.594 | 8.640 | 4,291,418 | -0.08(-0.89%) |
Mar 24, 2017 | 8.679 | 8.780 | 8.668 | 8.718 | 4,482,382 | +0.04(+0.45%) |
Mar 23, 2017 | 8.664 | 8.803 | 8.633 | 8.679 | 4,358,410 | +0.02(+0.27%) |
Mar 22, 2017 | 8.803 | 8.873 | 8.617 | 8.656 | 5,789,324 | -0.12(-1.33%) |
Mar 21, 2017 | 8.687 | 8.835 | 8.633 | 8.772 | 7,557,274 | +0.08(+0.89%) |
Mar 20, 2017 | 8.912 | 8.912 | 8.651 | 8.695 | 3,510,703 | -0.20(-2.27%) |
Mar 17, 2017 | 8.819 | 8.904 | 8.780 | 8.897 | 10,615,402 | +0.12(+1.42%) |
Mar 16, 2017 | 8.741 | 8.819 | 8.710 | 8.772 | 5,056,439 | -0.01(-0.09%) |
Mar 15, 2017 | 8.578 | 8.850 | 8.563 | 8.780 | 5,042,894 | +0.24(+2.82%) |
Mar 14, 2017 | 8.555 | 8.602 | 8.485 | 8.540 | 5,057,973 | -0.02(-0.18%) |
Mar 13, 2017 | 8.671 | 8.699 | 8.547 | 8.555 | 4,499,286 | -0.10(-1.17%) |
Mar 10, 2017 | 8.617 | 8.695 | 8.578 | 8.656 | 5,418,293 | +0.07(+0.81%) |
Mar 09, 2017 | 8.578 | 8.687 | 8.571 | 8.586 | 6,635,614 | -0.01(-0.09%) |
Mar 08, 2017 | 8.734 | 8.780 | 8.586 | 8.594 | 5,851,480 | -0.20(-2.29%) |
Mar 07, 2017 | 8.966 | 9.005 | 8.780 | 8.796 | 7,706,188 | -0.15(-1.65%) |
Mar 06, 2017 | 8.966 | 9.013 | 8.912 | 8.943 | 8,868,264 | -0.02(-0.26%) |
Mar 03, 2017 | 9.036 | 9.044 | 8.835 | 8.966 | 7,759,318 | -0.06(-0.69%) |
Mar 02, 2017 | 8.772 | 9.067 | 8.749 | 9.029 | 8,731,351 | +0.22(+2.47%) |
Mar 01, 2017 | 8.835 | 8.928 | 8.780 | 8.811 | 8,774,460 | -0.13(-1.48%) |
Feb 28, 2017 | 8.648 | 9.005 | 8.648 | 8.943 | 13,652,520 | +0.29(+3.41%) |
Feb 27, 2017 | 9.091 | 9.114 | 8.617 | 8.648 | 16,728,402 | -0.61(-6.62%) |
Feb 24, 2017 | 9.137 | 9.261 | 9.067 | 9.261 | 8,153,030 | +0.14(+1.53%) |
Feb 23, 2017 | 9.075 | 9.145 | 9.029 | 9.122 | 6,537,164 | +0.12(+1.29%) |
Feb 22, 2017 | 9.145 | 9.184 | 8.998 | 9.005 | 6,545,405 | -0.14(-1.53%) |
Feb 21, 2017 | 8.897 | 9.199 | 8.842 | 9.145 | 5,268,387 | +0.25(+2.79%) |
Feb 17, 2017 | 8.897 | 8.897 | 8.897 | 0 | -0.15(-1.63%) | |
Feb 16, 2017 | 9.021 | 9.083 | 8.935 | 9.044 | 7,455,112 | +0.07(+0.78%) |
Feb 15, 2017 | 8.835 | 8.998 | 8.811 | 8.974 | 4,316,174 | +0.05(+0.61%) |
Feb 14, 2017 | 9.044 | 9.052 | 8.866 | 8.920 | 4,741,028 | -0.15(-1.63%) |
Feb 13, 2017 | 9.036 | 9.106 | 8.966 | 9.067 | 2,634,187 | +0.05(+0.60%) |
Feb 10, 2017 | 8.904 | 9.021 | 8.889 | 9.013 | 4,756,120 | +0.11(+1.22%) |
Feb 09, 2017 | 8.974 | 9.029 | 8.858 | 8.904 | 5,485,262 | -0.09(-1.04%) |
Feb 08, 2017 | 8.873 | 8.998 | 8.842 | 8.998 | 5,155,053 | +0.12(+1.40%) |
Feb 07, 2017 | 8.772 | 8.959 | 8.772 | 8.873 | 7,316,813 | +0.11(+1.24%) |
Feb 06, 2017 | 8.842 | 8.842 | 8.718 | 8.765 | 5,550,083 | -0.06(-0.70%) |
Feb 03, 2017 | 8.835 | 8.877 | 8.759 | 8.827 | 4,278,189 | +0.04(+0.44%) |
Feb 02, 2017 | 8.749 | 8.819 | 8.664 | 8.788 | 4,164,248 | +0.06(+0.71%) |
Feb 01, 2017 | 8.850 | 8.881 | 8.640 | 8.726 | 7,846,779 | -0.16(-1.75%) |
Jan 31, 2017 | 8.741 | 9.025 | 8.741 | 8.881 | 11,840,631 | +0.18(+2.05%) |
Jan 30, 2017 | 8.780 | 8.803 | 8.656 | 8.703 | 6,054,755 | -0.05(-0.62%) |
Jan 27, 2017 | 8.680 | 8.811 | 8.634 | 8.757 | 9,746,921 | +0.14(+1.60%) |
Jan 26, 2017 | 8.765 | 8.857 | 8.603 | 8.619 | 11,453,432 | -0.12(-1.32%) |
Jan 25, 2017 | 8.734 | 8.826 | 8.721 | 8.734 | 13,405,019 | +0.00(+0.00%) |
Jan 24, 2017 | 8.642 | 8.941 | 8.642 | 8.734 | 9,814,792 | +0.12(+1.34%) |
Jan 23, 2017 | 8.772 | 8.803 | 8.596 | 8.619 | 11,445,650 | -0.15(-1.67%) |
Jan 20, 2017 | 9.026 | 9.095 | 8.718 | 8.765 | 10,010,915 | -0.25(-2.73%) |
Jan 19, 2017 | 9.133 | 9.179 | 8.987 | 9.010 | 4,294,676 | -0.15(-1.68%) |
Jan 18, 2017 | 9.172 | 9.264 | 9.118 | 9.164 | 5,934,447 | +0.02(+0.17%) |
Jan 17, 2017 | 9.064 | 9.248 | 9.033 | 9.149 | 5,339,350 | +0.15(+1.62%) |
Jan 13, 2017 | 9.003 | 9.003 | 9.003 | 0 | +0.11(+1.21%) | |
Jan 12, 2017 | 9.049 | 9.095 | 8.895 | 8.895 | 6,449,116 | -0.15(-1.61%) |
Jan 11, 2017 | 8.703 | 9.049 | 8.703 | 9.041 | 10,130,092 | +0.34(+3.88%) |
Jan 10, 2017 | 8.864 | 8.891 | 8.672 | 8.703 | 8,409,616 | -0.15(-1.73%) |
Jan 09, 2017 | 9.118 | 9.141 | 8.849 | 8.857 | 4,897,316 | -0.22(-2.45%) |
Jan 06, 2017 | 8.757 | 9.103 | 8.749 | 9.079 | 5,421,943 | +0.31(+3.59%) |
Jan 05, 2017 | 8.849 | 8.909 | 8.649 | 8.765 | 10,553,181 | -0.12(-1.30%) |
Jan 04, 2017 | 8.864 | 9.026 | 8.849 | 8.880 | 6,877,042 | -0.08(-0.86%) |
Jan 03, 2017 | 8.964 | 8.987 | 8.872 | 8.957 | 6,536,271 | +0.03(+0.34%) |
Dec 30, 2016 | 8.926 | 8.926 | 8.926 | 0 | -0.06(-0.68%) | |
Dec 29, 2016 | 9.026 | 9.033 | 8.950 | 8.987 | 3,078,595 | +0.05(+0.52%) |
Dec 28, 2016 | 9.126 | 9.156 | 8.934 | 8.941 | 3,369,777 | -0.17(-1.85%) |
Dec 27, 2016 | 9.018 | 9.133 | 8.987 | 9.110 | 3,065,853 | +0.10(+1.11%) |
Dec 23, 2016 | 9.010 | 9.010 | 9.010 | 0 | -0.04(-0.42%) | |
Dec 22, 2016 | 9.141 | 9.195 | 9.033 | 9.049 | 4,310,455 | -0.15(-1.67%) |
Dec 21, 2016 | 9.172 | 9.295 | 9.149 | 9.202 | 5,370,880 | +0.03(+0.34%) |
Dec 20, 2016 | 9.087 | 9.225 | 9.079 | 9.172 | 4,452,071 | +0.08(+0.84%) |
Dec 19, 2016 | 9.095 | 9.172 | 8.972 | 9.095 | 6,769,004 | +0.07(+0.77%) |
Dec 16, 2016 | 9.072 | 9.156 | 8.957 | 9.026 | 13,653,052 | -0.04(-0.42%) |
Dec 15, 2016 | 9.126 | 9.172 | 9.010 | 9.064 | 5,917,041 | -0.11(-1.17%) |
Dec 14, 2016 | 9.425 | 9.579 | 9.156 | 9.172 | 9,009,684 | -0.19(-2.05%) |
Dec 13, 2016 | 9.287 | 9.387 | 9.264 | 9.364 | 6,784,507 | +0.14(+1.50%) |
Dec 12, 2016 | 9.126 | 9.248 | 9.103 | 9.225 | 6,057,694 | +0.07(+0.75%) |
Dec 09, 2016 | 9.103 | 9.187 | 8.987 | 9.156 | 5,848,735 | +0.06(+0.68%) |
Dec 08, 2016 | 8.887 | 9.156 | 8.841 | 9.095 | 5,810,710 | +0.17(+1.89%) |
Dec 07, 2016 | 8.749 | 8.941 | 8.718 | 8.926 | 7,633,037 | +0.22(+2.56%) |
Dec 06, 2016 | 8.749 | 8.799 | 8.680 | 8.703 | 6,134,812 | -0.01(-0.09%) |
Dec 05, 2016 | 8.573 | 8.749 | 8.503 | 8.711 | 8,460,936 | +0.12(+1.43%) |
Dec 02, 2016 | 8.519 | 8.680 | 8.496 | 8.588 | 7,187,475 | +0.12(+1.36%) |