Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.05%) | |
Dec 28, 2017 | 10.16 | 10.22 | 10.06 | 10.09 | 167,649 | -0.03(-0.32%) |
Dec 27, 2017 | 10.28 | 10.28 | 10.09 | 10.12 | 194,046 | -0.16(-1.54%) |
Dec 26, 2017 | 10.18 | 10.33 | 10.11 | 10.28 | 181,996 | +0.08(+0.80%) |
Dec 22, 2017 | 10.11 | 10.23 | 10.05 | 10.20 | 387,147 | +0.13(+1.25%) |
Dec 21, 2017 | 10.03 | 10.10 | 9.978 | 10.07 | 378,359 | +0.09(+0.87%) |
Dec 20, 2017 | 10.15 | 10.27 | 9.934 | 9.983 | 301,144 | -0.16(-1.61%) |
Dec 19, 2017 | 10.22 | 10.22 | 10.11 | 10.15 | 467,411 | -0.02(-0.16%) |
Dec 18, 2017 | 10.38 | 10.42 | 10.12 | 10.16 | 436,248 | -0.19(-1.84%) |
Dec 15, 2017 | 10.18 | 10.36 | 10.05 | 10.35 | 2,276,343 | +0.20(+1.93%) |
Dec 14, 2017 | 10.25 | 10.33 | 10.13 | 10.16 | 602,938 | -0.07(-0.68%) |
Dec 13, 2017 | 10.23 | 10.28 | 10.20 | 10.23 | 385,696 | +0.01(+0.05%) |
Dec 12, 2017 | 10.15 | 10.24 | 10.10 | 10.22 | 479,314 | +0.10(+1.00%) |
Dec 11, 2017 | 9.870 | 10.17 | 9.870 | 10.12 | 1,031,857 | +0.26(+2.59%) |
Dec 08, 2017 | 9.827 | 9.928 | 9.769 | 9.864 | 735,037 | +0.11(+1.09%) |
Dec 07, 2017 | 9.529 | 9.843 | 9.527 | 9.758 | 607,600 | +0.25(+2.63%) |
Dec 06, 2017 | 9.374 | 9.513 | 9.374 | 9.508 | 489,918 | +0.13(+1.42%) |
Dec 05, 2017 | 9.406 | 9.406 | 9.342 | 9.374 | 112,975 | -0.03(-0.34%) |
Dec 04, 2017 | 9.433 | 9.433 | 9.380 | 9.406 | 386,591 | +0.02(+0.17%) |
Dec 01, 2017 | 9.428 | 9.500 | 9.279 | 9.390 | 264,270 | -0.03(-0.34%) |
Nov 30, 2017 | 9.460 | 9.513 | 9.364 | 9.422 | 234,517 | -0.02(-0.23%) |
Nov 29, 2017 | 9.390 | 9.470 | 9.358 | 9.444 | 410,506 | +0.07(+0.74%) |
Nov 28, 2017 | 9.289 | 9.396 | 9.209 | 9.374 | 318,027 | +0.09(+0.92%) |
Nov 27, 2017 | 9.321 | 9.353 | 9.220 | 9.289 | 259,992 | -0.03(-0.34%) |
Nov 24, 2017 | 9.358 | 9.358 | 9.298 | 9.321 | 97,270 | +0.02(+0.17%) |
Nov 22, 2017 | 9.417 | 9.417 | 9.279 | 9.305 | 243,474 | -0.05(-0.57%) |
Nov 21, 2017 | 9.385 | 9.406 | 9.295 | 9.358 | 163,076 | -0.02(-0.23%) |
Nov 20, 2017 | 9.279 | 9.406 | 9.215 | 9.380 | 263,968 | +0.17(+1.79%) |
Nov 17, 2017 | 9.087 | 9.284 | 9.087 | 9.215 | 429,553 | +0.13(+1.47%) |
Nov 16, 2017 | 9.140 | 9.172 | 9.034 | 9.082 | 253,238 | -0.05(-0.58%) |
Nov 15, 2017 | 9.151 | 9.188 | 9.007 | 9.135 | 416,814 | -0.04(-0.41%) |
Nov 14, 2017 | 9.156 | 9.231 | 9.135 | 9.172 | 101,267 | +0.01(+0.06%) |
Nov 13, 2017 | 9.055 | 9.188 | 9.055 | 9.167 | 200,798 | +0.10(+1.06%) |
Nov 10, 2017 | 9.023 | 9.108 | 8.980 | 9.071 | 143,063 | +0.05(+0.59%) |
Nov 09, 2017 | 8.927 | 9.063 | 8.906 | 9.018 | 121,669 | +0.06(+0.71%) |
Nov 08, 2017 | 8.986 | 9.015 | 8.900 | 8.954 | 177,829 | -0.02(-0.24%) |
Nov 07, 2017 | 8.980 | 9.100 | 8.938 | 8.975 | 229,025 | +0.01(+0.06%) |
Nov 06, 2017 | 8.778 | 9.055 | 8.778 | 8.970 | 388,675 | +0.19(+2.18%) |
Nov 03, 2017 | 8.906 | 8.906 | 8.655 | 8.778 | 430,219 | -0.14(-1.55%) |
Nov 02, 2017 | 9.167 | 9.199 | 8.794 | 8.916 | 605,507 | -0.24(-2.62%) |
Nov 01, 2017 | 9.156 | 9.204 | 9.097 | 9.156 | 134,383 | +0.01(+0.12%) |
Oct 31, 2017 | 9.263 | 9.284 | 9.145 | 9.145 | 195,342 | -0.11(-1.21%) |
Oct 30, 2017 | 9.220 | 9.276 | 9.177 | 9.257 | 93,399 | +0.02(+0.23%) |
Oct 27, 2017 | 9.161 | 9.268 | 9.140 | 9.236 | 296,724 | +0.02(+0.17%) |
Oct 26, 2017 | 9.204 | 9.260 | 9.188 | 9.220 | 240,806 | +0.02(+0.23%) |
Oct 25, 2017 | 9.284 | 9.295 | 9.161 | 9.199 | 191,548 | -0.07(-0.80%) |
Oct 24, 2017 | 9.268 | 9.337 | 9.204 | 9.273 | 243,712 | +0.03(+0.29%) |
Oct 23, 2017 | 9.305 | 9.374 | 9.220 | 9.247 | 130,784 | -0.05(-0.57%) |
Oct 20, 2017 | 9.305 | 9.374 | 9.244 | 9.300 | 182,688 | +0.07(+0.81%) |
Oct 19, 2017 | 9.167 | 9.289 | 9.055 | 9.225 | 241,020 | +0.06(+0.64%) |
Oct 18, 2017 | 9.119 | 9.241 | 9.117 | 9.167 | 242,100 | +0.06(+0.64%) |
Oct 17, 2017 | 9.055 | 9.177 | 9.055 | 9.108 | 230,390 | +0.06(+0.65%) |
Oct 16, 2017 | 9.172 | 9.188 | 8.922 | 9.050 | 547,163 | -0.11(-1.22%) |
Oct 13, 2017 | 9.545 | 9.561 | 8.528 | 9.161 | 2,865,657 | -0.42(-4.39%) |
Oct 12, 2017 | 9.502 | 9.619 | 9.502 | 9.582 | 207,774 | +0.06(+0.62%) |
Oct 11, 2017 | 9.572 | 9.582 | 9.481 | 9.524 | 124,521 | -0.04(-0.39%) |
Oct 10, 2017 | 9.588 | 9.588 | 9.508 | 9.561 | 108,349 | -0.01(-0.11%) |
Oct 09, 2017 | 9.481 | 9.588 | 9.454 | 9.572 | 152,399 | +0.11(+1.18%) |
Oct 06, 2017 | 9.460 | 9.499 | 9.428 | 9.460 | 139,043 | +0.00(+0.00%) |
Oct 05, 2017 | 9.476 | 9.476 | 9.433 | 9.460 | 272,640 | -0.01(-0.06%) |
Oct 04, 2017 | 9.502 | 9.518 | 9.422 | 9.465 | 256,960 | -0.02(-0.17%) |
Oct 03, 2017 | 9.492 | 9.518 | 9.460 | 9.481 | 118,999 | +0.01(+0.11%) |
Oct 02, 2017 | 9.545 | 9.545 | 9.380 | 9.470 | 229,999 | -0.02(-0.22%) |
Sep 29, 2017 | 9.444 | 9.529 | 9.348 | 9.492 | 206,036 | +0.06(+0.68%) |
Sep 28, 2017 | 9.374 | 9.428 | 9.319 | 9.428 | 280,963 | +0.05(+0.57%) |
Sep 27, 2017 | 9.273 | 9.417 | 9.257 | 9.374 | 259,755 | +0.17(+1.79%) |
Sep 26, 2017 | 9.220 | 9.252 | 9.145 | 9.209 | 163,870 | -0.02(-0.17%) |
Sep 25, 2017 | 9.279 | 9.289 | 9.193 | 9.225 | 155,089 | -0.07(-0.80%) |
Sep 22, 2017 | 9.321 | 9.364 | 9.268 | 9.300 | 154,986 | -0.05(-0.51%) |
Sep 21, 2017 | 9.380 | 9.449 | 9.327 | 9.348 | 264,892 | +0.00(+0.00%) |
Sep 20, 2017 | 9.389 | 9.405 | 9.327 | 9.348 | 460,874 | -0.03(-0.33%) |
Sep 19, 2017 | 9.379 | 9.436 | 9.353 | 9.379 | 388,751 | -0.02(-0.22%) |
Sep 18, 2017 | 9.384 | 9.415 | 9.311 | 9.400 | 443,128 | +0.11(+1.23%) |
Sep 15, 2017 | 9.218 | 9.317 | 9.218 | 9.285 | 309,517 | +0.07(+0.73%) |
Sep 14, 2017 | 9.192 | 9.259 | 9.161 | 9.218 | 202,795 | +0.04(+0.45%) |
Sep 13, 2017 | 9.166 | 9.192 | 9.135 | 9.176 | 233,606 | +0.04(+0.46%) |
Sep 12, 2017 | 9.140 | 9.182 | 9.020 | 9.135 | 281,169 | +0.04(+0.46%) |
Sep 11, 2017 | 9.104 | 9.192 | 9.067 | 9.093 | 266,194 | +0.03(+0.29%) |
Sep 08, 2017 | 8.885 | 9.130 | 8.885 | 9.067 | 220,464 | +0.16(+1.81%) |
Sep 07, 2017 | 8.854 | 8.957 | 8.833 | 8.906 | 418,450 | +0.08(+0.88%) |
Sep 06, 2017 | 8.875 | 8.927 | 8.792 | 8.828 | 529,914 | -0.04(-0.41%) |
Sep 05, 2017 | 9.057 | 9.057 | 8.823 | 8.865 | 355,085 | -0.16(-1.78%) |
Sep 01, 2017 | 8.948 | 9.052 | 8.948 | 9.026 | 104,343 | +0.08(+0.87%) |
Aug 31, 2017 | 9.036 | 9.049 | 8.937 | 8.948 | 220,591 | -0.05(-0.58%) |
Aug 30, 2017 | 8.906 | 9.031 | 8.906 | 9.000 | 239,782 | +0.10(+1.11%) |
Aug 29, 2017 | 8.948 | 8.983 | 8.844 | 8.901 | 250,765 | -0.10(-1.10%) |
Aug 28, 2017 | 8.948 | 9.041 | 8.917 | 9.000 | 232,488 | +0.12(+1.35%) |
Aug 25, 2017 | 8.932 | 8.948 | 8.844 | 8.880 | 131,486 | -0.03(-0.35%) |
Aug 24, 2017 | 8.865 | 8.953 | 8.828 | 8.911 | 97,915 | +0.07(+0.82%) |
Aug 23, 2017 | 8.859 | 8.885 | 8.781 | 8.839 | 183,819 | -0.05(-0.53%) |
Aug 22, 2017 | 8.958 | 8.958 | 8.828 | 8.885 | 205,680 | -0.03(-0.29%) |
Aug 21, 2017 | 8.709 | 8.932 | 8.709 | 8.911 | 192,256 | +0.23(+2.63%) |
Aug 18, 2017 | 8.667 | 8.725 | 8.641 | 8.683 | 87,944 | -0.03(-0.36%) |
Aug 17, 2017 | 8.844 | 8.885 | 8.683 | 8.714 | 153,393 | -0.10(-1.18%) |
Aug 16, 2017 | 8.833 | 8.885 | 8.727 | 8.818 | 109,776 | -0.02(-0.18%) |
Aug 15, 2017 | 8.844 | 8.885 | 8.740 | 8.833 | 185,884 | +0.05(+0.53%) |
Aug 14, 2017 | 8.553 | 8.792 | 8.522 | 8.787 | 188,806 | +0.27(+3.11%) |
Aug 11, 2017 | 8.532 | 8.615 | 8.444 | 8.522 | 313,358 | -0.03(-0.30%) |
Aug 10, 2017 | 8.849 | 8.849 | 8.470 | 8.548 | 450,122 | -0.30(-3.35%) |
Aug 09, 2017 | 8.911 | 8.914 | 8.755 | 8.844 | 248,410 | -0.09(-1.05%) |
Aug 08, 2017 | 8.937 | 9.005 | 8.896 | 8.937 | 155,073 | -0.03(-0.35%) |
Aug 07, 2017 | 8.885 | 9.005 | 8.776 | 8.969 | 252,330 | +0.12(+1.35%) |
Aug 04, 2017 | 8.953 | 8.989 | 8.750 | 8.849 | 222,510 | -0.10(-1.10%) |
Aug 03, 2017 | 8.911 | 9.010 | 8.833 | 8.948 | 162,838 | +0.03(+0.35%) |
Aug 02, 2017 | 8.891 | 8.968 | 8.849 | 8.917 | 196,415 | +0.07(+0.82%) |
Aug 01, 2017 | 8.844 | 8.896 | 8.740 | 8.844 | 128,626 | +0.01(+0.12%) |
Jul 31, 2017 | 8.813 | 8.844 | 8.735 | 8.833 | 102,601 | +0.02(+0.24%) |
Jul 28, 2017 | 8.885 | 8.920 | 8.759 | 8.813 | 91,818 | -0.10(-1.11%) |
Jul 27, 2017 | 8.979 | 8.984 | 8.859 | 8.911 | 157,648 | -0.06(-0.69%) |
Jul 26, 2017 | 8.885 | 9.000 | 8.885 | 8.974 | 207,458 | +0.08(+0.94%) |
Jul 25, 2017 | 8.833 | 8.901 | 8.797 | 8.891 | 87,617 | +0.09(+1.00%) |
Jul 24, 2017 | 8.719 | 8.833 | 8.719 | 8.802 | 139,348 | +0.08(+0.89%) |
Jul 21, 2017 | 8.802 | 8.844 | 8.709 | 8.724 | 175,642 | -0.07(-0.83%) |
Jul 20, 2017 | 8.818 | 8.781 | 8.797 | 155,439 | -0.02(-0.24%) | |
Jul 19, 2017 | 8.901 | 8.901 | 8.797 | 8.818 | 186,302 | -0.02(-0.24%) |
Jul 18, 2017 | 8.776 | 8.849 | 8.662 | 8.839 | 345,792 | +0.11(+1.25%) |
Jul 17, 2017 | 8.652 | 8.948 | 8.615 | 8.729 | 234,594 | +0.13(+1.51%) |
Jul 14, 2017 | 8.678 | 8.678 | 8.579 | 8.600 | 95,311 | -0.06(-0.66%) |
Jul 13, 2017 | 8.600 | 8.678 | 8.589 | 8.657 | 185,236 | +0.08(+0.91%) |
Jul 12, 2017 | 8.511 | 8.672 | 8.511 | 8.579 | 89,784 | +0.07(+0.79%) |
Jul 11, 2017 | 8.542 | 8.542 | 8.428 | 8.511 | 82,975 | +0.01(+0.12%) |
Jul 10, 2017 | 8.454 | 8.516 | 8.444 | 8.501 | 149,105 | +0.05(+0.62%) |
Jul 07, 2017 | 8.361 | 8.464 | 8.262 | 8.449 | 172,111 | +0.15(+1.75%) |
Jul 06, 2017 | 8.485 | 8.532 | 8.153 | 8.303 | 520,297 | -0.18(-2.08%) |
Jul 05, 2017 | 8.402 | 8.496 | 8.402 | 8.480 | 197,508 | +0.07(+0.87%) |
Jul 03, 2017 | 8.475 | 8.506 | 8.402 | 8.407 | 135,260 | -0.06(-0.68%) |
Jun 30, 2017 | 8.501 | 8.516 | 8.390 | 8.464 | 184,154 | -0.03(-0.37%) |
Jun 29, 2017 | 8.506 | 8.537 | 8.464 | 8.496 | 101,596 | -0.01(-0.12%) |
Jun 28, 2017 | 8.568 | 8.568 | 8.490 | 8.506 | 164,183 | -0.04(-0.43%) |
Jun 27, 2017 | 8.563 | 8.704 | 8.514 | 8.542 | 194,242 | -0.03(-0.30%) |
Jun 26, 2017 | 8.678 | 8.724 | 8.542 | 8.568 | 222,517 | -0.10(-1.14%) |
Jun 23, 2017 | 8.657 | 8.668 | 8.626 | 8.667 | 78,702 | +0.01(+0.06%) |
Jun 22, 2017 | 8.600 | 8.698 | 8.548 | 8.662 | 135,666 | +0.07(+0.85%) |
Jun 21, 2017 | 8.563 | 8.652 | 8.537 | 8.589 | 154,480 | +0.03(+0.36%) |
Jun 20, 2017 | 8.516 | 8.615 | 8.496 | 8.558 | 106,431 | +0.03(+0.37%) |
Jun 19, 2017 | 8.376 | 8.709 | 8.376 | 8.527 | 304,948 | +0.01(+0.06%) |
Jun 16, 2017 | 8.574 | 8.579 | 8.361 | 8.522 | 284,623 | -0.06(-0.67%) |
Jun 15, 2017 | 8.657 | 8.657 | 8.475 | 8.579 | 263,894 | -0.08(-0.96%) |
Jun 14, 2017 | 8.667 | 8.729 | 8.594 | 8.662 | 141,953 | -0.06(-0.66%) |
Jun 13, 2017 | 8.704 | 8.740 | 8.641 | 8.719 | 108,925 | +0.07(+0.84%) |
Jun 12, 2017 | 8.818 | 8.896 | 8.568 | 8.646 | 291,675 | -0.14(-1.54%) |
Jun 09, 2017 | 8.844 | 8.915 | 8.740 | 8.781 | 119,364 | -0.01(-0.12%) |
Jun 08, 2017 | 8.688 | 8.818 | 8.678 | 8.792 | 149,725 | +0.11(+1.26%) |
Jun 07, 2017 | 8.704 | 8.784 | 8.641 | 8.683 | 187,206 | -0.02(-0.24%) |
Jun 06, 2017 | 8.781 | 8.859 | 8.652 | 8.704 | 429,189 | -0.12(-1.41%) |
Jun 05, 2017 | 8.979 | 8.979 | 8.755 | 8.828 | 277,174 | -0.11(-1.28%) |
Jun 02, 2017 | 8.937 | 9.020 | 8.927 | 8.943 | 190,848 | +0.05(+0.53%) |
Jun 01, 2017 | 8.787 | 8.922 | 8.787 | 8.896 | 131,361 | +0.10(+1.18%) |
May 31, 2017 | 8.865 | 8.903 | 8.755 | 8.792 | 217,750 | -0.08(-0.88%) |
May 30, 2017 | 8.807 | 9.026 | 8.807 | 8.870 | 259,262 | +0.06(+0.71%) |
May 26, 2017 | 8.937 | 9.026 | 8.631 | 8.807 | 466,592 | -0.08(-0.88%) |
May 25, 2017 | 9.012 | 9.012 | 8.809 | 8.885 | 735,688 | -0.08(-0.91%) |
May 24, 2017 | 9.048 | 9.139 | 8.850 | 8.967 | 1,145,587 | -0.08(-0.90%) |
May 23, 2017 | 9.033 | 9.053 | 8.824 | 9.048 | 398,995 | +0.08(+0.91%) |
May 22, 2017 | 8.972 | 8.992 | 8.916 | 8.967 | 334,831 | +0.07(+0.80%) |
May 19, 2017 | 8.835 | 8.962 | 8.814 | 8.896 | 277,664 | +0.07(+0.75%) |
May 18, 2017 | 8.784 | 8.941 | 8.718 | 8.830 | 324,491 | +0.07(+0.75%) |
May 17, 2017 | 8.728 | 8.835 | 8.687 | 8.764 | 204,971 | +0.01(+0.06%) |
May 16, 2017 | 8.936 | 8.946 | 8.713 | 8.758 | 234,011 | -0.17(-1.88%) |
May 15, 2017 | 8.774 | 8.951 | 8.753 | 8.926 | 296,621 | +0.21(+2.45%) |
May 12, 2017 | 8.586 | 8.753 | 8.586 | 8.713 | 325,917 | +0.11(+1.24%) |
May 11, 2017 | 8.454 | 8.662 | 8.454 | 8.606 | 212,254 | +0.11(+1.31%) |
May 10, 2017 | 8.586 | 8.626 | 8.469 | 8.494 | 225,773 | -0.05(-0.54%) |
May 09, 2017 | 8.642 | 8.708 | 8.540 | 8.540 | 167,488 | -0.10(-1.18%) |
May 08, 2017 | 8.687 | 8.748 | 8.591 | 8.642 | 313,423 | +0.00(+0.00%) |
May 05, 2017 | 8.632 | 8.758 | 8.449 | 8.642 | 550,338 | +0.09(+1.01%) |
May 04, 2017 | 8.327 | 8.581 | 8.022 | 8.555 | 760,853 | +0.27(+3.25%) |
May 03, 2017 | 8.464 | 8.464 | 8.235 | 8.286 | 326,567 | -0.16(-1.86%) |
May 02, 2017 | 8.428 | 8.464 | 8.392 | 8.444 | 260,633 | +0.02(+0.18%) |
May 01, 2017 | 8.428 | 8.510 | 8.322 | 8.428 | 297,747 | +0.05(+0.55%) |
Apr 28, 2017 | 8.489 | 8.540 | 8.307 | 8.383 | 174,813 | -0.07(-0.84%) |
Apr 27, 2017 | 8.535 | 8.581 | 8.398 | 8.454 | 167,754 | -0.04(-0.48%) |
Apr 26, 2017 | 8.474 | 8.535 | 8.439 | 8.494 | 234,809 | +0.02(+0.24%) |
Apr 25, 2017 | 8.525 | 8.423 | 8.474 | 161,993 | +0.08(+0.91%) | |
Apr 24, 2017 | 8.449 | 8.510 | 8.378 | 8.398 | 220,936 | +0.00(+0.00%) |
Apr 21, 2017 | 8.373 | 8.428 | 8.337 | 8.398 | 200,695 | +0.06(+0.73%) |
Apr 20, 2017 | 8.342 | 8.408 | 8.322 | 8.337 | 266,317 | +0.01(+0.06%) |
Apr 19, 2017 | 8.301 | 8.418 | 8.251 | 8.332 | 376,020 | +0.07(+0.80%) |
Apr 18, 2017 | 8.119 | 8.281 | 7.992 | 8.266 | 559,976 | +0.13(+1.62%) |
Apr 17, 2017 | 7.997 | 8.175 | 7.992 | 8.134 | 278,404 | +0.14(+1.78%) |
Apr 13, 2017 | 8.159 | 8.175 | 7.961 | 7.992 | 594,733 | -0.18(-2.18%) |
Apr 12, 2017 | 8.185 | 8.210 | 8.144 | 8.169 | 226,545 | -0.04(-0.49%) |
Apr 11, 2017 | 8.225 | 8.257 | 8.195 | 8.210 | 202,081 | -0.03(-0.37%) |
Apr 10, 2017 | 8.352 | 8.428 | 8.235 | 8.241 | 199,531 | -0.11(-1.34%) |
Apr 07, 2017 | 8.327 | 8.444 | 8.322 | 8.352 | 165,495 | +0.05(+0.55%) |
Apr 06, 2017 | 8.286 | 8.378 | 8.261 | 8.307 | 229,995 | +0.03(+0.31%) |
Apr 05, 2017 | 8.510 | 8.510 | 8.276 | 8.281 | 372,172 | -0.23(-2.68%) |
Apr 04, 2017 | 8.469 | 8.555 | 8.459 | 8.510 | 178,484 | +0.04(+0.48%) |
Apr 03, 2017 | 8.601 | 8.618 | 8.444 | 8.469 | 195,083 | -0.15(-1.77%) |
Mar 31, 2017 | 8.687 | 8.728 | 8.515 | 8.621 | 459,725 | -0.04(-0.47%) |
Mar 30, 2017 | 8.596 | 8.723 | 8.510 | 8.662 | 391,314 | +0.07(+0.77%) |
Mar 29, 2017 | 8.499 | 8.601 | 8.449 | 8.596 | 429,651 | +0.12(+1.44%) |
Mar 28, 2017 | 8.225 | 8.510 | 8.225 | 8.474 | 385,385 | +0.21(+2.52%) |
Mar 27, 2017 | 8.378 | 8.388 | 8.185 | 8.266 | 480,167 | -0.19(-2.22%) |
Mar 24, 2017 | 8.286 | 8.530 | 8.286 | 8.454 | 259,357 | +0.17(+2.08%) |
Mar 23, 2017 | 8.383 | 8.505 | 8.276 | 8.281 | 357,631 | -0.11(-1.27%) |
Mar 22, 2017 | 8.550 | 8.578 | 8.154 | 8.388 | 593,525 | -0.16(-1.90%) |
Mar 21, 2017 | 8.423 | 8.703 | 8.378 | 8.550 | 617,152 | +0.09(+1.02%) |
Mar 20, 2017 | 8.606 | 8.606 | 8.423 | 8.464 | 299,181 | -0.15(-1.77%) |
Mar 17, 2017 | 8.687 | 8.819 | 8.586 | 8.616 | 346,722 | -0.09(-1.05%) |
Mar 16, 2017 | 8.667 | 8.926 | 8.647 | 8.708 | 901,901 | +0.06(+0.70%) |
Mar 15, 2017 | 8.637 | 8.696 | 8.612 | 8.647 | 433,524 | +0.03(+0.35%) |
Mar 14, 2017 | 8.627 | 8.637 | 8.508 | 8.617 | 366,518 | +0.00(+0.06%) |
Mar 13, 2017 | 8.503 | 8.637 | 8.503 | 8.612 | 388,120 | +0.11(+1.29%) |
Mar 10, 2017 | 8.448 | 8.508 | 8.378 | 8.503 | 417,531 | +0.12(+1.48%) |
Mar 09, 2017 | 8.329 | 8.410 | 8.259 | 8.378 | 545,466 | +0.06(+0.78%) |
Mar 08, 2017 | 8.140 | 8.329 | 8.135 | 8.314 | 377,252 | +0.18(+2.26%) |
Mar 07, 2017 | 8.254 | 8.254 | 7.762 | 8.130 | 971,784 | -0.16(-1.92%) |
Mar 06, 2017 | 8.254 | 8.324 | 8.234 | 8.289 | 495,629 | +0.05(+0.66%) |
Mar 03, 2017 | 8.244 | 8.254 | 8.115 | 8.234 | 216,914 | +0.04(+0.49%) |
Mar 02, 2017 | 8.264 | 8.279 | 8.149 | 8.194 | 372,936 | -0.02(-0.30%) |
Mar 01, 2017 | 8.145 | 8.269 | 8.060 | 8.219 | 376,425 | +0.17(+2.10%) |
Feb 28, 2017 | 8.105 | 8.105 | 7.995 | 8.050 | 227,511 | -0.02(-0.25%) |
Feb 27, 2017 | 8.055 | 8.130 | 8.020 | 8.070 | 302,300 | -0.05(-0.67%) |
Feb 24, 2017 | 8.105 | 8.125 | 8.015 | 8.125 | 190,137 | +0.03(+0.43%) |
Feb 23, 2017 | 8.100 | 8.100 | 7.990 | 8.090 | 224,526 | +0.03(+0.43%) |
Feb 22, 2017 | 8.045 | 8.065 | 7.941 | 8.055 | 186,422 | +0.01(+0.12%) |
Feb 21, 2017 | 8.060 | 8.092 | 7.995 | 8.045 | 223,812 | -0.01(-0.12%) |
Feb 17, 2017 | 8.055 | 8.055 | 8.055 | 0 | +0.04(+0.56%) | |
Feb 16, 2017 | 8.025 | 8.025 | 7.946 | 8.010 | 172,823 | -0.00(-0.06%) |
Feb 15, 2017 | 8.055 | 8.055 | 7.966 | 8.015 | 135,717 | -0.03(-0.37%) |
Feb 14, 2017 | 8.050 | 8.050 | 7.916 | 8.045 | 272,102 | +0.01(+0.12%) |
Feb 13, 2017 | 7.956 | 8.045 | 7.866 | 8.035 | 350,419 | +0.17(+2.15%) |
Feb 10, 2017 | 7.956 | 8.005 | 7.836 | 7.866 | 332,369 | -0.07(-0.94%) |
Feb 09, 2017 | 7.796 | 7.956 | 7.796 | 7.941 | 339,834 | +0.13(+1.66%) |
Feb 08, 2017 | 7.737 | 7.881 | 7.677 | 7.811 | 460,013 | +0.09(+1.22%) |
Feb 07, 2017 | 7.707 | 7.757 | 7.672 | 7.717 | 354,121 | +0.00(+0.00%) |
Feb 06, 2017 | 7.707 | 7.757 | 7.612 | 7.717 | 301,479 | +0.03(+0.45%) |
Feb 03, 2017 | 7.627 | 7.712 | 7.622 | 7.682 | 483,494 | +0.09(+1.18%) |
Feb 02, 2017 | 7.642 | 7.697 | 7.583 | 7.593 | 437,770 | -0.06(-0.78%) |
Feb 01, 2017 | 7.682 | 7.739 | 7.588 | 7.652 | 525,622 | -0.03(-0.39%) |
Jan 31, 2017 | 7.632 | 7.747 | 7.608 | 7.682 | 557,301 | +0.06(+0.85%) |
Jan 30, 2017 | 7.632 | 7.657 | 7.538 | 7.617 | 710,942 | -0.01(-0.13%) |
Jan 27, 2017 | 7.667 | 7.687 | 7.583 | 7.627 | 638,186 | -0.03(-0.39%) |
Jan 26, 2017 | 7.632 | 7.727 | 7.632 | 7.657 | 1,048,223 | +0.00(+0.00%) |
Jan 25, 2017 | 7.573 | 7.677 | 7.533 | 7.657 | 3,409,136 | -0.42(-5.23%) |
Jan 24, 2017 | 7.906 | 8.135 | 7.821 | 8.080 | 406,812 | +0.18(+2.33%) |
Jan 23, 2017 | 7.782 | 7.903 | 7.747 | 7.896 | 206,985 | +0.16(+2.06%) |
Jan 20, 2017 | 7.608 | 7.971 | 7.608 | 7.737 | 252,787 | +0.09(+1.24%) |
Jan 19, 2017 | 7.831 | 7.831 | 7.612 | 7.642 | 335,735 | -0.19(-2.47%) |
Jan 18, 2017 | 7.672 | 8.000 | 7.642 | 7.836 | 495,643 | +0.15(+2.01%) |
Jan 17, 2017 | 7.742 | 7.861 | 7.667 | 7.682 | 320,722 | -0.06(-0.77%) |
Jan 13, 2017 | 7.742 | 7.742 | 7.742 | 0 | -0.04(-0.57%) | |
Jan 12, 2017 | 7.732 | 7.806 | 7.695 | 7.787 | 219,528 | +0.08(+1.03%) |
Jan 11, 2017 | 7.881 | 7.901 | 7.612 | 7.707 | 674,979 | -0.22(-2.82%) |
Jan 10, 2017 | 8.154 | 8.167 | 7.906 | 7.931 | 407,124 | -0.15(-1.85%) |
Jan 09, 2017 | 8.304 | 8.353 | 8.065 | 8.080 | 226,642 | -0.21(-2.58%) |
Jan 06, 2017 | 8.264 | 8.373 | 8.179 | 8.294 | 213,253 | +0.03(+0.42%) |
Jan 05, 2017 | 8.214 | 8.329 | 8.100 | 8.259 | 268,623 | +0.07(+0.85%) |
Jan 04, 2017 | 8.145 | 8.204 | 8.090 | 8.189 | 392,959 | +0.12(+1.48%) |