Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.895 | 9.913 | 9.858 | 9.909 | 173,143 | -0.02(-0.18%) |
Nov 29, 2017 | 9.989 | 9.989 | 9.927 | 9.927 | 159,074 | -0.11(-1.08%) |
Nov 28, 2017 | 9.953 | 10.04 | 9.953 | 10.04 | 243,043 | +0.11(+1.06%) |
Nov 27, 2017 | 9.920 | 9.985 | 9.920 | 9.931 | 227,465 | -0.02(-0.18%) |
Nov 24, 2017 | 9.971 | 9.974 | 9.938 | 9.949 | 215,065 | +0.05(+0.51%) |
Nov 22, 2017 | 9.898 | 9.931 | 9.898 | 9.898 | 179,428 | -0.03(-0.33%) |
Nov 21, 2017 | 9.898 | 9.953 | 9.898 | 9.931 | 380,808 | +0.05(+0.51%) |
Nov 20, 2017 | 9.873 | 9.884 | 9.855 | 9.880 | 405,432 | -0.01(-0.15%) |
Nov 17, 2017 | 9.909 | 9.920 | 9.891 | 9.895 | 244,772 | +0.02(+0.18%) |
Nov 16, 2017 | 9.855 | 9.895 | 9.799 | 9.876 | 370,482 | +0.16(+1.60%) |
Nov 15, 2017 | 9.793 | 9.793 | 9.704 | 9.721 | 170,564 | -0.10(-1.00%) |
Nov 14, 2017 | 9.844 | 9.864 | 9.807 | 9.818 | 216,464 | -0.09(-0.95%) |
Nov 13, 2017 | 10.01 | 10.01 | 9.869 | 9.913 | 221,798 | -0.12(-1.16%) |
Nov 10, 2017 | 10.01 | 10.03 | 9.996 | 10.03 | 168,851 | -0.01(-0.14%) |
Nov 09, 2017 | 10.11 | 10.11 | 10.01 | 10.04 | 239,984 | -0.07(-0.65%) |
Nov 08, 2017 | 10.08 | 10.13 | 10.08 | 10.11 | 169,739 | -0.03(-0.25%) |
Nov 07, 2017 | 10.18 | 10.18 | 10.12 | 10.13 | 302,068 | -0.15(-1.48%) |
Nov 06, 2017 | 10.30 | 10.30 | 10.24 | 10.29 | 92,596 | +0.00(+0.00%) |
Nov 03, 2017 | 10.28 | 10.29 | 10.23 | 10.29 | 201,835 | +0.04(+0.35%) |
Nov 02, 2017 | 10.21 | 10.25 | 10.20 | 10.25 | 203,672 | +0.04(+0.39%) |
Nov 01, 2017 | 10.17 | 10.22 | 10.15 | 10.21 | 238,600 | +0.10(+1.01%) |
Oct 31, 2017 | 10.03 | 10.12 | 10.03 | 10.11 | 230,767 | +0.08(+0.83%) |
Oct 30, 2017 | 10.000 | 10.09 | 10.000 | 10.03 | 184,544 | -0.03(-0.29%) |
Oct 27, 2017 | 10.04 | 10.08 | 9.996 | 10.05 | 115,118 | +0.05(+0.47%) |
Oct 26, 2017 | 10.08 | 10.12 | 10.01 | 10.01 | 194,167 | -0.07(-0.72%) |
Oct 25, 2017 | 10.15 | 10.15 | 10.02 | 10.08 | 297,873 | +0.01(+0.07%) |
Oct 24, 2017 | 10.06 | 10.10 | 10.06 | 10.07 | 180,769 | +0.03(+0.25%) |
Oct 23, 2017 | 9.949 | 10.10 | 9.949 | 10.05 | 193,271 | +0.01(+0.14%) |
Oct 20, 2017 | 10.03 | 10.08 | 10.03 | 10.03 | 231,876 | -0.01(-0.11%) |
Oct 19, 2017 | 10.15 | 10.15 | 10.04 | 10.04 | 106,235 | -0.14(-1.39%) |
Oct 18, 2017 | 10.18 | 10.18 | 10.13 | 10.18 | 373,122 | +0.03(+0.32%) |
Oct 17, 2017 | 10.15 | 10.16 | 10.14 | 10.15 | 345,478 | +0.00(+0.00%) |
Oct 16, 2017 | 10.14 | 10.19 | 10.13 | 10.15 | 288,479 | +0.02(+0.21%) |
Oct 13, 2017 | 10.13 | 10.15 | 10.10 | 10.13 | 144,867 | +0.07(+0.68%) |
Oct 12, 2017 | 9.971 | 10.08 | 9.971 | 10.06 | 172,318 | +0.15(+1.46%) |
Oct 11, 2017 | 10.00 | 10.00 | 9.880 | 9.916 | 232,667 | -0.03(-0.33%) |
Oct 10, 2017 | 9.938 | 9.985 | 9.938 | 9.949 | 292,523 | +0.05(+0.55%) |
Oct 09, 2017 | 9.971 | 10.01 | 9.884 | 9.895 | 218,229 | -0.07(-0.69%) |
Oct 06, 2017 | 9.934 | 9.974 | 9.913 | 9.963 | 150,030 | +0.04(+0.40%) |
Oct 05, 2017 | 9.916 | 9.934 | 9.909 | 9.924 | 148,927 | +0.01(+0.15%) |
Oct 04, 2017 | 9.905 | 9.927 | 9.692 | 9.909 | 129,300 | +0.05(+0.51%) |
Oct 03, 2017 | 9.789 | 9.880 | 9.769 | 9.858 | 197,160 | +0.11(+1.12%) |
Oct 02, 2017 | 9.735 | 9.771 | 9.699 | 9.750 | 293,003 | +0.04(+0.37%) |
Sep 29, 2017 | 9.663 | 9.713 | 9.627 | 9.713 | 143,502 | +0.14(+1.44%) |
Sep 28, 2017 | 9.681 | 9.681 | 9.568 | 9.576 | 374,658 | -0.14(-1.46%) |
Sep 27, 2017 | 9.590 | 9.717 | 429,750 | -0.07(-0.74%) | ||
Sep 26, 2017 | 9.688 | 9.817 | 9.681 | 9.789 | 488,820 | +0.10(+1.05%) |
Sep 25, 2017 | 9.782 | 9.782 | 9.681 | 9.688 | 434,831 | -0.17(-1.73%) |
Sep 22, 2017 | 9.902 | 9.902 | 9.833 | 9.858 | 299,652 | -0.14(-1.41%) |
Sep 21, 2017 | 10.03 | 10.03 | 9.978 | 10.000 | 139,607 | -0.09(-0.90%) |
Sep 20, 2017 | 10.08 | 10.10 | 10.06 | 10.09 | 211,914 | -0.01(-0.14%) |
Sep 19, 2017 | 10.09 | 10.15 | 10.09 | 10.11 | 93,934 | -0.02(-0.18%) |
Sep 18, 2017 | 10.13 | 10.14 | 10.09 | 10.12 | 109,417 | +0.02(+0.18%) |
Sep 15, 2017 | 10.04 | 10.12 | 10.04 | 10.11 | 135,639 | +0.04(+0.36%) |
Sep 14, 2017 | 10.02 | 10.09 | 10.02 | 10.07 | 134,620 | +0.01(+0.11%) |
Sep 13, 2017 | 10.08 | 10.08 | 10.01 | 10.06 | 280,158 | -0.03(-0.28%) |
Sep 12, 2017 | 10.03 | 10.10 | 9.996 | 10.09 | 203,888 | +0.11(+1.15%) |
Sep 11, 2017 | 9.969 | 10.02 | 9.969 | 9.972 | 212,642 | +0.09(+0.91%) |
Sep 08, 2017 | 9.947 | 9.967 | 9.883 | 9.883 | 177,569 | -0.05(-0.47%) |
Sep 07, 2017 | 10.01 | 10.01 | 9.922 | 9.929 | 200,645 | -0.07(-0.72%) |
Sep 06, 2017 | 9.926 | 10.00 | 9.926 | 10.00 | 121,389 | +0.11(+1.12%) |
Sep 05, 2017 | 10.02 | 10.05 | 9.876 | 9.890 | 267,792 | -0.19(-1.88%) |
Sep 01, 2017 | 10.08 | 10.12 | 10.08 | 10.08 | 99,150 | +0.04(+0.43%) |
Aug 31, 2017 | 10.00 | 10.06 | 9.979 | 10.04 | 118,953 | +0.06(+0.65%) |
Aug 30, 2017 | 9.922 | 9.976 | 9.912 | 9.972 | 142,540 | +0.09(+0.94%) |
Aug 29, 2017 | 9.854 | 9.901 | 9.775 | 9.879 | 134,430 | -0.13(-1.29%) |
Aug 28, 2017 | 9.965 | 10.02 | 9.938 | 10.01 | 170,606 | +0.11(+1.09%) |
Aug 25, 2017 | 9.904 | 9.962 | 9.897 | 9.901 | 116,751 | -0.02(-0.22%) |
Aug 24, 2017 | 9.876 | 9.944 | 9.876 | 9.922 | 172,077 | +0.05(+0.54%) |
Aug 23, 2017 | 9.818 | 9.879 | 9.797 | 9.868 | 208,841 | +0.07(+0.69%) |
Aug 22, 2017 | 9.765 | 9.825 | 9.765 | 9.800 | 137,612 | +0.05(+0.48%) |
Aug 21, 2017 | 9.761 | 9.797 | 9.732 | 9.754 | 126,418 | -0.06(-0.62%) |
Aug 18, 2017 | 9.800 | 9.829 | 9.747 | 9.815 | 219,806 | +0.01(+0.11%) |
Aug 17, 2017 | 9.908 | 9.908 | 9.804 | 9.804 | 171,293 | -0.08(-0.76%) |
Aug 16, 2017 | 9.840 | 9.910 | 9.840 | 9.879 | 123,309 | +0.09(+0.95%) |
Aug 15, 2017 | 9.825 | 9.825 | 9.783 | 9.786 | 119,366 | -0.05(-0.51%) |
Aug 14, 2017 | 9.675 | 9.851 | 9.646 | 9.836 | 267,103 | +0.18(+1.82%) |
Aug 11, 2017 | 9.628 | 9.783 | 9.571 | 9.661 | 459,656 | +0.04(+0.41%) |
Aug 10, 2017 | 9.922 | 9.922 | 9.603 | 9.621 | 534,876 | -0.40(-3.97%) |
Aug 09, 2017 | 10.17 | 10.17 | 10.02 | 10.02 | 306,600 | -0.23(-2.24%) |
Aug 08, 2017 | 10.26 | 10.28 | 10.21 | 10.25 | 210,385 | -0.08(-0.73%) |
Aug 07, 2017 | 10.29 | 10.32 | 10.25 | 10.32 | 178,119 | +0.03(+0.28%) |
Aug 04, 2017 | 10.22 | 10.29 | 10.22 | 10.29 | 158,905 | +0.12(+1.20%) |
Aug 03, 2017 | 10.22 | 10.24 | 10.11 | 10.17 | 287,729 | -0.06(-0.63%) |
Aug 02, 2017 | 10.25 | 10.28 | 10.24 | 10.24 | 100,850 | -0.03(-0.24%) |
Aug 01, 2017 | 10.28 | 10.28 | 10.25 | 10.26 | 73,423 | +0.03(+0.25%) |
Jul 31, 2017 | 10.22 | 10.27 | 10.22 | 10.24 | 192,053 | +0.06(+0.56%) |
Jul 28, 2017 | 10.16 | 10.23 | 10.16 | 10.18 | 79,183 | +0.04(+0.39%) |
Jul 27, 2017 | 10.26 | 10.26 | 10.14 | 10.14 | 163,788 | -0.09(-0.84%) |
Jul 26, 2017 | 10.21 | 10.26 | 10.18 | 10.23 | 274,995 | +0.02(+0.21%) |
Jul 25, 2017 | 10.17 | 10.21 | 10.14 | 10.21 | 121,610 | +0.05(+0.53%) |
Jul 24, 2017 | 10.13 | 10.18 | 10.13 | 10.15 | 89,986 | +0.04(+0.43%) |
Jul 21, 2017 | 10.13 | 10.15 | 10.09 | 10.11 | 159,636 | -0.07(-0.67%) |
Jul 20, 2017 | 10.24 | 10.24 | 10.13 | 10.18 | 168,284 | -0.07(-0.66%) |
Jul 19, 2017 | 10.20 | 10.26 | 10.18 | 10.24 | 136,403 | +0.09(+0.85%) |
Jul 18, 2017 | 10.12 | 10.16 | 10.07 | 10.16 | 191,930 | -0.01(-0.07%) |
Jul 17, 2017 | 10.21 | 10.21 | 10.15 | 10.17 | 116,885 | -0.04(-0.39%) |
Jul 14, 2017 | 10.12 | 10.21 | 10.12 | 10.21 | 148,833 | +0.09(+0.85%) |
Jul 13, 2017 | 10.06 | 10.12 | 10.04 | 10.12 | 198,558 | +0.11(+1.07%) |
Jul 12, 2017 | 10.03 | 10.06 | 9.998 | 10.01 | 333,309 | +0.04(+0.43%) |
Jul 11, 2017 | 9.990 | 9.990 | 9.937 | 9.969 | 185,453 | -0.05(-0.46%) |
Jul 10, 2017 | 9.886 | 10.02 | 9.886 | 10.02 | 247,124 | +0.17(+1.71%) |
Jul 07, 2017 | 9.851 | 9.851 | 9.790 | 9.847 | 86,972 | +0.04(+0.40%) |
Jul 06, 2017 | 9.793 | 9.818 | 9.786 | 9.808 | 196,900 | -0.02(-0.18%) |
Jul 05, 2017 | 9.779 | 9.829 | 9.753 | 9.825 | 123,156 | +0.09(+0.96%) |
Jul 03, 2017 | 9.747 | 9.783 | 9.707 | 9.732 | 205,864 | +0.07(+0.74%) |
Jun 30, 2017 | 9.675 | 9.697 | 9.657 | 9.661 | 77,467 | +0.01(+0.15%) |
Jun 29, 2017 | 9.714 | 9.779 | 9.614 | 9.646 | 220,144 | -0.12(-1.25%) |
Jun 28, 2017 | 9.747 | 9.775 | 9.686 | 9.768 | 141,887 | +0.04(+0.44%) |
Jun 27, 2017 | 9.729 | 9.743 | 9.693 | 9.725 | 188,481 | -0.06(-0.62%) |
Jun 26, 2017 | 9.739 | 9.800 | 9.729 | 9.786 | 207,435 | +0.07(+0.70%) |
Jun 23, 2017 | 9.808 | 9.808 | 9.711 | 9.718 | 204,131 | -0.11(-1.09%) |
Jun 22, 2017 | 9.793 | 9.868 | 9.790 | 9.825 | 166,763 | +0.02(+0.22%) |
Jun 21, 2017 | 9.800 | 9.825 | 9.750 | 9.804 | 135,678 | +0.01(+0.15%) |
Jun 20, 2017 | 9.786 | 9.815 | 9.765 | 9.790 | 175,004 | +0.01(+0.07%) |
Jun 19, 2017 | 9.786 | 9.825 | 9.772 | 9.783 | 97,043 | +0.03(+0.33%) |
Jun 16, 2017 | 9.729 | 9.750 | 9.711 | 9.750 | 73,141 | +0.03(+0.29%) |
Jun 15, 2017 | 9.743 | 9.754 | 9.693 | 9.722 | 139,225 | -0.13(-1.35%) |
Jun 14, 2017 | 9.822 | 9.872 | 9.811 | 9.854 | 171,212 | +0.06(+0.66%) |
Jun 13, 2017 | 9.772 | 9.796 | 9.718 | 9.790 | 120,307 | +0.05(+0.55%) |
Jun 12, 2017 | 9.757 | 9.759 | 9.722 | 9.736 | 191,882 | -0.06(-0.62%) |
Jun 09, 2017 | 9.815 | 9.825 | 9.775 | 9.797 | 95,656 | -0.03(-0.29%) |
Jun 08, 2017 | 9.808 | 9.833 | 9.784 | 9.825 | 86,196 | +0.07(+0.70%) |
Jun 07, 2017 | 9.750 | 9.783 | 9.743 | 9.757 | 141,323 | -0.00(-0.04%) |
Jun 06, 2017 | 9.757 | 9.797 | 9.743 | 9.761 | 117,834 | -0.03(-0.33%) |
Jun 05, 2017 | 9.822 | 9.854 | 9.793 | 9.793 | 96,817 | -0.02(-0.22%) |
Jun 02, 2017 | 9.786 | 9.858 | 9.768 | 9.815 | 165,586 | +0.05(+0.48%) |
Jun 01, 2017 | 9.682 | 9.775 | 9.682 | 9.768 | 147,036 | +0.08(+0.85%) |
May 31, 2017 | 9.754 | 9.754 | 9.664 | 9.686 | 143,955 | -0.07(-0.73%) |
May 30, 2017 | 9.675 | 9.772 | 9.657 | 9.757 | 281,104 | +0.08(+0.85%) |
May 26, 2017 | 9.686 | 9.697 | 9.646 | 9.675 | 128,564 | +0.05(+0.52%) |
May 25, 2017 | 9.535 | 9.636 | 9.535 | 9.625 | 206,977 | +0.17(+1.78%) |
May 24, 2017 | 9.524 | 9.524 | 9.442 | 9.456 | 266,436 | -0.07(-0.75%) |
May 23, 2017 | 9.532 | 9.550 | 9.471 | 9.528 | 180,580 | -0.10(-1.01%) |
May 22, 2017 | 9.596 | 9.636 | 9.568 | 9.625 | 125,690 | +0.01(+0.15%) |
May 19, 2017 | 9.560 | 9.643 | 9.544 | 9.611 | 160,869 | +0.11(+1.21%) |
May 18, 2017 | 9.485 | 9.532 | 9.446 | 9.496 | 262,283 | -0.12(-1.23%) |
May 17, 2017 | 9.722 | 9.747 | 9.614 | 9.614 | 212,771 | -0.19(-1.93%) |
May 16, 2017 | 9.818 | 9.833 | 9.761 | 9.804 | 294,028 | +0.06(+0.62%) |
May 15, 2017 | 9.682 | 9.750 | 9.682 | 9.743 | 97,696 | +0.09(+0.97%) |
May 12, 2017 | 9.646 | 9.679 | 9.639 | 9.650 | 134,525 | -0.01(-0.15%) |
May 11, 2017 | 9.689 | 9.689 | 9.618 | 9.664 | 76,797 | -0.02(-0.22%) |
May 10, 2017 | 9.650 | 9.697 | 9.603 | 9.686 | 491,280 | +0.06(+0.60%) |
May 09, 2017 | 9.542 | 9.653 | 9.522 | 9.628 | 489,577 | +0.14(+1.47%) |
May 08, 2017 | 9.499 | 9.521 | 9.471 | 9.489 | 116,020 | +0.00(+0.00%) |
May 05, 2017 | 9.503 | 9.503 | 9.453 | 9.489 | 166,149 | -0.04(-0.41%) |
May 04, 2017 | 9.478 | 9.528 | 9.471 | 9.528 | 149,439 | +0.05(+0.53%) |
May 03, 2017 | 9.460 | 9.507 | 9.435 | 9.478 | 259,763 | +0.00(+0.00%) |
May 02, 2017 | 9.474 | 9.646 | 9.442 | 9.478 | 601,471 | +0.05(+0.53%) |
May 01, 2017 | 9.388 | 9.471 | 9.378 | 9.428 | 156,616 | -0.03(-0.30%) |
Apr 28, 2017 | 9.464 | 9.470 | 9.410 | 9.456 | 92,556 | +0.01(+0.08%) |
Apr 27, 2017 | 9.442 | 9.464 | 9.414 | 9.449 | 129,619 | -0.01(-0.08%) |
Apr 26, 2017 | 9.431 | 9.489 | 9.428 | 9.456 | 135,901 | +0.06(+0.61%) |
Apr 25, 2017 | 9.399 | 9.428 | 9.392 | 9.399 | 232,035 | +0.08(+0.85%) |
Apr 24, 2017 | 9.317 | 9.343 | 9.299 | 9.320 | 466,230 | +0.05(+0.50%) |
Apr 21, 2017 | 9.241 | 9.284 | 9.223 | 9.274 | 169,668 | +0.04(+0.47%) |
Apr 20, 2017 | 9.184 | 9.270 | 9.173 | 9.231 | 117,923 | +0.09(+0.98%) |
Apr 19, 2017 | 9.163 | 9.216 | 9.141 | 9.141 | 178,554 | -0.01(-0.16%) |
Apr 18, 2017 | 9.256 | 9.256 | 9.148 | 9.155 | 141,159 | -0.10(-1.08%) |
Apr 17, 2017 | 9.227 | 9.263 | 9.181 | 9.256 | 188,123 | +0.05(+0.58%) |
Apr 13, 2017 | 9.284 | 9.317 | 9.198 | 9.202 | 278,818 | -0.09(-1.00%) |
Apr 12, 2017 | 9.309 | 9.309 | 9.267 | 9.295 | 197,944 | -0.03(-0.35%) |
Apr 11, 2017 | 9.324 | 9.349 | 9.306 | 9.327 | 431,922 | +0.01(+0.15%) |
Apr 10, 2017 | 9.299 | 9.317 | 9.252 | 9.313 | 424,652 | +0.05(+0.54%) |
Apr 07, 2017 | 9.259 | 9.263 | 9.198 | 9.263 | 251,640 | -0.00(-0.04%) |
Apr 06, 2017 | 9.213 | 9.284 | 9.202 | 9.267 | 352,802 | +0.09(+0.94%) |
Apr 05, 2017 | 9.227 | 9.227 | 9.141 | 9.181 | 602,883 | -0.00(-0.04%) |
Apr 04, 2017 | 9.191 | 9.195 | 9.148 | 9.184 | 288,290 | -0.04(-0.43%) |
Apr 03, 2017 | 9.120 | 9.227 | 9.109 | 9.223 | 423,831 | +0.12(+1.34%) |
Mar 31, 2017 | 9.055 | 9.105 | 9.042 | 9.102 | 262,758 | +0.05(+0.51%) |
Mar 30, 2017 | 9.001 | 9.058 | 8.966 | 9.055 | 287,436 | +0.04(+0.40%) |
Mar 29, 2017 | 8.926 | 9.019 | 8.905 | 9.019 | 419,045 | +0.12(+1.33%) |
Mar 28, 2017 | 8.822 | 8.908 | 8.822 | 8.901 | 236,910 | +0.11(+1.26%) |
Mar 27, 2017 | 8.790 | 8.815 | 8.758 | 8.790 | 317,520 | -0.05(-0.57%) |
Mar 24, 2017 | 8.811 | 8.858 | 8.761 | 8.840 | 310,710 | +0.05(+0.57%) |
Mar 23, 2017 | 8.836 | 8.862 | 8.761 | 8.790 | 463,046 | -0.03(-0.28%) |
Mar 22, 2017 | 8.747 | 8.822 | 8.733 | 8.815 | 259,241 | +0.06(+0.65%) |
Mar 21, 2017 | 8.833 | 8.836 | 8.743 | 8.758 | 670,147 | -0.08(-0.85%) |
Mar 20, 2017 | 8.761 | 8.840 | 8.754 | 8.833 | 268,663 | +0.07(+0.78%) |
Mar 17, 2017 | 8.776 | 8.786 | 8.751 | 8.765 | 143,782 | +0.01(+0.08%) |
Mar 16, 2017 | 8.793 | 8.797 | 8.743 | 8.758 | 266,997 | -0.00(-0.04%) |
Mar 15, 2017 | 8.682 | 8.761 | 8.668 | 8.761 | 588,125 | +0.09(+1.03%) |
Mar 14, 2017 | 8.675 | 8.679 | 8.643 | 8.672 | 156,351 | +0.00(+0.00%) |
Mar 13, 2017 | 8.507 | 8.682 | 8.507 | 8.672 | 365,335 | +0.25(+2.98%) |
Mar 10, 2017 | 8.417 | 8.421 | 8.374 | 8.421 | 174,092 | +0.03(+0.34%) |
Mar 09, 2017 | 8.367 | 8.417 | 8.349 | 8.392 | 320,578 | +0.05(+0.56%) |
Mar 08, 2017 | 8.356 | 8.356 | 8.312 | 8.346 | 131,774 | +0.02(+0.26%) |
Mar 07, 2017 | 8.338 | 8.364 | 8.320 | 8.324 | 203,598 | -0.03(-0.34%) |
Mar 06, 2017 | 8.414 | 8.414 | 8.313 | 8.353 | 186,217 | -0.05(-0.55%) |
Mar 03, 2017 | 8.364 | 8.406 | 8.333 | 8.399 | 281,210 | +0.09(+1.12%) |
Mar 02, 2017 | 8.328 | 8.328 | 8.292 | 8.306 | 229,783 | -0.08(-0.98%) |
Mar 01, 2017 | 8.338 | 8.389 | 8.338 | 8.389 | 457,323 | +0.08(+0.99%) |
Feb 28, 2017 | 8.317 | 8.356 | 8.299 | 8.306 | 147,563 | -0.02(-0.26%) |
Feb 27, 2017 | 8.320 | 8.353 | 8.313 | 8.328 | 207,089 | -0.01(-0.13%) |
Feb 24, 2017 | 8.324 | 8.346 | 8.322 | 8.338 | 141,351 | -0.04(-0.51%) |
Feb 23, 2017 | 8.378 | 8.406 | 8.371 | 8.381 | 283,836 | +0.01(+0.13%) |
Feb 22, 2017 | 8.356 | 8.381 | 8.338 | 8.371 | 270,519 | +0.01(+0.17%) |
Feb 21, 2017 | 8.313 | 8.367 | 8.313 | 8.356 | 321,413 | +0.14(+1.66%) |
Feb 17, 2017 | 8.220 | 8.220 | 8.220 | 0 | -0.06(-0.69%) | |
Feb 16, 2017 | 8.260 | 8.314 | 8.260 | 8.277 | 291,120 | +0.04(+0.52%) |
Feb 15, 2017 | 8.249 | 8.283 | 8.218 | 8.235 | 362,269 | -0.07(-0.82%) |
Feb 14, 2017 | 8.353 | 8.353 | 8.288 | 8.303 | 319,236 | -0.03(-0.30%) |
Feb 13, 2017 | 8.324 | 8.360 | 8.307 | 8.328 | 475,320 | -0.00(-0.04%) |
Feb 10, 2017 | 8.277 | 8.335 | 8.271 | 8.331 | 407,001 | +0.07(+0.82%) |
Feb 09, 2017 | 8.206 | 8.295 | 8.235 | 8.263 | 320,885 | +0.06(+0.70%) |
Feb 08, 2017 | 8.170 | 8.224 | 8.170 | 8.206 | 345,259 | +0.08(+0.97%) |
Feb 07, 2017 | 8.195 | 8.199 | 8.127 | 8.127 | 592,803 | -0.05(-0.66%) |
Feb 06, 2017 | 8.202 | 8.238 | 8.181 | 8.181 | 284,601 | +0.00(+0.00%) |
Feb 03, 2017 | 8.113 | 8.199 | 8.113 | 8.181 | 276,482 | +0.06(+0.75%) |
Feb 02, 2017 | 8.163 | 8.182 | 8.105 | 8.120 | 280,668 | +0.02(+0.22%) |
Feb 01, 2017 | 8.195 | 8.227 | 8.084 | 8.102 | 282,226 | +0.01(+0.18%) |
Jan 31, 2017 | 8.149 | 8.149 | 8.077 | 8.088 | 470,813 | -0.09(-1.14%) |
Jan 30, 2017 | 8.227 | 8.242 | 8.156 | 8.181 | 212,804 | -0.05(-0.57%) |
Jan 27, 2017 | 8.242 | 8.242 | 8.209 | 8.227 | 205,294 | +0.01(+0.09%) |
Jan 26, 2017 | 8.202 | 8.220 | 8.163 | 8.220 | 291,446 | +0.09(+1.15%) |
Jan 25, 2017 | 8.088 | 8.188 | 7.983 | 8.127 | 331,046 | +0.08(+1.02%) |
Jan 24, 2017 | 8.037 | 8.055 | 7.987 | 8.045 | 320,238 | +0.05(+0.63%) |
Jan 23, 2017 | 8.002 | 8.012 | 7.955 | 7.994 | 215,428 | +0.06(+0.77%) |
Jan 20, 2017 | 7.926 | 7.950 | 7.906 | 7.934 | 255,304 | -0.03(-0.40%) |
Jan 19, 2017 | 7.937 | 7.991 | 7.937 | 7.966 | 136,345 | +0.01(+0.14%) |
Jan 18, 2017 | 7.984 | 7.991 | 7.941 | 7.955 | 302,062 | +0.00(+0.05%) |
Jan 17, 2017 | 7.955 | 7.991 | 7.901 | 7.951 | 315,549 | -0.00(-0.05%) |
Jan 13, 2017 | 7.955 | 7.955 | 7.955 | 0 | -0.06(-0.76%) | |
Jan 12, 2017 | 7.973 | 8.066 | 7.957 | 8.016 | 815,500 | +0.05(+0.68%) |
Jan 11, 2017 | 7.758 | 8.016 | 7.726 | 7.962 | 793,789 | +0.29(+3.73%) |
Jan 10, 2017 | 7.701 | 7.704 | 7.654 | 7.676 | 270,700 | -0.01(-0.19%) |
Jan 09, 2017 | 7.633 | 7.726 | 7.633 | 7.690 | 199,177 | +0.03(+0.33%) |
Jan 06, 2017 | 7.633 | 7.683 | 7.611 | 7.665 | 402,971 | -0.00(-0.05%) |
Jan 05, 2017 | 7.604 | 7.736 | 7.593 | 7.668 | 895,535 | +0.11(+1.42%) |
Jan 04, 2017 | 7.572 | 7.599 | 7.532 | 7.561 | 661,875 | -0.01(-0.09%) |
Jan 03, 2017 | 7.668 | 7.712 | 7.557 | 7.568 | 613,956 | -0.10(-1.26%) |
Dec 30, 2016 | 7.665 | 7.665 | 7.665 | 0 | +0.12(+1.62%) | |
Dec 29, 2016 | 7.450 | 7.571 | 7.450 | 7.543 | 689,154 | +0.11(+1.45%) |
Dec 28, 2016 | 7.306 | 7.460 | 7.306 | 7.435 | 1,031,835 | +0.11(+1.57%) |
Dec 27, 2016 | 7.294 | 7.338 | 7.294 | 7.321 | 577,829 | +0.05(+0.74%) |
Dec 23, 2016 | 7.267 | 7.267 | 7.267 | 0 | -0.02(-0.27%) | |
Dec 22, 2016 | 7.274 | 7.304 | 7.261 | 7.287 | 531,230 | -0.05(-0.68%) |
Dec 21, 2016 | 7.388 | 7.388 | 7.337 | 7.337 | 293,922 | -0.05(-0.68%) |
Dec 20, 2016 | 7.378 | 7.388 | 7.341 | 7.388 | 381,336 | -0.02(-0.32%) |
Dec 19, 2016 | 7.428 | 7.448 | 7.408 | 7.411 | 257,896 | -0.02(-0.27%) |
Dec 16, 2016 | 7.488 | 7.488 | 7.417 | 7.431 | 203,607 | -0.06(-0.80%) |
Dec 15, 2016 | 7.511 | 7.511 | 7.454 | 7.491 | 589,153 | +0.00(+0.00%) |
Dec 14, 2016 | 7.521 | 7.578 | 7.464 | 7.491 | 469,552 | -0.04(-0.49%) |
Dec 13, 2016 | 7.568 | 7.568 | 7.521 | 7.528 | 508,462 | -0.02(-0.22%) |
Dec 12, 2016 | 7.578 | 7.608 | 7.545 | 7.545 | 479,792 | -0.09(-1.14%) |
Dec 09, 2016 | 7.638 | 7.658 | 7.611 | 7.631 | 513,133 | +0.00(+0.00%) |
Dec 08, 2016 | 7.618 | 7.655 | 7.609 | 7.631 | 440,786 | +0.06(+0.75%) |
Dec 07, 2016 | 7.541 | 7.578 | 7.508 | 7.575 | 273,217 | +0.01(+0.13%) |
Dec 06, 2016 | 7.571 | 7.578 | 7.540 | 7.565 | 298,878 | +0.03(+0.40%) |
Dec 05, 2016 | 7.528 | 7.566 | 7.511 | 7.534 | 283,191 | +0.04(+0.53%) |
Dec 02, 2016 | 7.491 | 7.548 | 7.478 | 7.494 | 262,204 | -0.05(-0.62%) |