Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.113 | 6.113 | 6.113 | 0 | +0.12(+2.08%) | |
Dec 28, 2017 | 6.113 | 6.168 | 5.888 | 5.988 | 28,653 | -0.12(-1.91%) |
Dec 27, 2017 | 5.859 | 6.178 | 5.847 | 6.104 | 79,049 | +0.23(+3.89%) |
Dec 26, 2017 | 6.063 | 6.112 | 5.794 | 5.876 | 102,860 | -0.30(-4.89%) |
Dec 22, 2017 | 6.023 | 6.243 | 6.023 | 6.178 | 30,181 | -0.05(-0.79%) |
Dec 21, 2017 | 6.423 | 6.423 | 5.998 | 6.227 | 51,221 | -0.09(-1.42%) |
Dec 20, 2017 | 6.398 | 6.504 | 6.284 | 6.316 | 18,273 | -0.04(-0.64%) |
Dec 19, 2017 | 6.292 | 6.529 | 6.284 | 6.357 | 49,149 | -0.07(-1.14%) |
Dec 18, 2017 | 6.202 | 6.569 | 6.121 | 6.431 | 82,011 | +0.38(+6.34%) |
Dec 15, 2017 | 5.900 | 6.072 | 5.876 | 6.047 | 49,214 | +0.05(+0.88%) |
Dec 14, 2017 | 6.006 | 6.112 | 5.950 | 5.994 | 24,057 | +0.06(+1.03%) |
Dec 13, 2017 | 5.990 | 6.121 | 5.876 | 5.933 | 132,935 | -0.02(-0.37%) |
Dec 12, 2017 | 6.806 | 6.806 | 5.926 | 5.955 | 76,280 | -0.03(-0.45%) |
Dec 11, 2017 | 6.056 | 6.080 | 5.925 | 5.982 | 23,775 | -0.05(-0.81%) |
Dec 08, 2017 | 5.998 | 6.072 | 5.998 | 6.031 | 18,442 | +0.02(+0.41%) |
Dec 07, 2017 | 5.998 | 6.047 | 5.966 | 6.006 | 35,997 | -0.06(-1.05%) |
Dec 06, 2017 | 6.072 | 6.259 | 6.036 | 6.070 | 34,146 | +0.03(+0.52%) |
Dec 05, 2017 | 5.892 | 6.137 | 5.887 | 6.039 | 30,108 | +0.16(+2.78%) |
Dec 04, 2017 | 5.713 | 5.941 | 5.664 | 5.876 | 41,383 | +0.19(+3.30%) |
Dec 01, 2017 | 5.631 | 5.721 | 5.631 | 5.688 | 40,690 | +0.06(+1.01%) |
Nov 30, 2017 | 5.713 | 5.737 | 5.611 | 5.631 | 25,221 | -0.07(-1.15%) |
Nov 29, 2017 | 5.778 | 5.778 | 5.631 | 5.696 | 6,041 | -0.09(-1.55%) |
Nov 28, 2017 | 5.647 | 5.794 | 5.558 | 5.786 | 28,647 | +0.07(+1.14%) |
Nov 27, 2017 | 5.859 | 5.888 | 5.639 | 5.721 | 45,892 | -0.16(-2.64%) |
Nov 24, 2017 | 5.783 | 5.876 | 5.729 | 5.876 | 4,359 | +0.11(+1.84%) |
Nov 22, 2017 | 5.786 | 5.851 | 5.753 | 5.770 | 29,106 | -0.05(-0.84%) |
Nov 21, 2017 | 5.811 | 5.859 | 5.762 | 5.819 | 10,382 | +0.04(+0.71%) |
Nov 20, 2017 | 5.835 | 5.868 | 5.778 | 5.778 | 13,589 | -0.12(-2.07%) |
Nov 17, 2017 | 5.794 | 5.917 | 5.721 | 5.900 | 20,543 | +0.15(+2.55%) |
Nov 16, 2017 | 5.713 | 5.859 | 5.713 | 5.753 | 25,210 | +0.02(+0.43%) |
Nov 15, 2017 | 5.876 | 5.957 | 5.721 | 5.729 | 26,551 | -0.33(-5.39%) |
Nov 14, 2017 | 6.202 | 6.235 | 6.047 | 6.055 | 57,999 | -0.02(-0.27%) |
Nov 13, 2017 | 5.937 | 6.145 | 5.894 | 6.072 | 77,709 | +0.22(+3.77%) |
Nov 10, 2017 | 5.753 | 5.904 | 5.753 | 5.851 | 22,579 | +0.13(+2.28%) |
Nov 09, 2017 | 5.680 | 5.745 | 5.680 | 5.721 | 26,445 | +0.04(+0.72%) |
Nov 08, 2017 | 5.868 | 5.917 | 5.631 | 5.680 | 120,204 | -0.23(-3.87%) |
Nov 07, 2017 | 5.859 | 5.957 | 5.770 | 5.908 | 29,342 | +0.02(+0.28%) |
Nov 06, 2017 | 5.802 | 5.900 | 5.802 | 5.892 | 17,184 | +0.05(+0.84%) |
Nov 03, 2017 | 5.853 | 5.884 | 5.802 | 5.843 | 34,126 | +0.01(+0.14%) |
Nov 02, 2017 | 5.827 | 5.835 | 5.574 | 5.835 | 55,614 | +0.06(+0.99%) |
Nov 01, 2017 | 5.655 | 5.802 | 5.558 | 5.778 | 53,379 | +0.07(+1.14%) |
Oct 31, 2017 | 5.729 | 5.762 | 5.647 | 5.713 | 22,960 | +0.03(+0.57%) |
Oct 30, 2017 | 5.985 | 5.985 | 5.655 | 5.680 | 23,046 | -0.23(-3.87%) |
Oct 27, 2017 | 5.769 | 5.957 | 5.713 | 5.908 | 10,731 | +0.05(+0.84%) |
Oct 26, 2017 | 5.794 | 5.859 | 5.704 | 5.859 | 22,362 | +0.05(+0.84%) |
Oct 25, 2017 | 5.753 | 5.811 | 5.737 | 5.811 | 17,254 | +0.10(+1.71%) |
Oct 24, 2017 | 5.835 | 5.930 | 5.713 | 5.713 | 64,712 | -0.06(-0.99%) |
Oct 23, 2017 | 5.721 | 5.770 | 5.721 | 5.770 | 6,309 | +0.01(+0.14%) |
Oct 20, 2017 | 5.952 | 5.952 | 5.753 | 5.762 | 3,884 | -0.02(-0.28%) |
Oct 19, 2017 | 5.741 | 5.778 | 5.741 | 5.778 | 3,869 | +0.01(+0.25%) |
Oct 18, 2017 | 5.762 | 5.779 | 5.753 | 5.764 | 16,343 | -0.01(-0.25%) |
Oct 17, 2017 | 5.794 | 5.827 | 5.762 | 5.778 | 13,206 | +0.00(+0.00%) |
Oct 16, 2017 | 5.745 | 5.876 | 5.721 | 5.778 | 38,755 | +0.05(+0.85%) |
Oct 13, 2017 | 5.892 | 6.121 | 5.721 | 5.729 | 26,085 | -0.18(-3.04%) |
Oct 12, 2017 | 5.884 | 6.039 | 5.802 | 5.908 | 42,919 | +0.06(+0.98%) |
Oct 11, 2017 | 5.851 | 5.884 | 5.704 | 5.851 | 21,828 | +0.07(+1.13%) |
Oct 10, 2017 | 5.680 | 5.813 | 5.680 | 5.786 | 4,348 | +0.04(+0.71%) |
Oct 09, 2017 | 5.688 | 5.835 | 5.631 | 5.745 | 33,492 | +0.00(+0.00%) |
Oct 06, 2017 | 5.639 | 5.753 | 5.578 | 5.745 | 18,689 | +0.01(+0.14%) |
Oct 05, 2017 | 5.631 | 5.839 | 5.631 | 5.737 | 23,239 | -0.01(-0.14%) |
Oct 04, 2017 | 5.672 | 5.781 | 5.627 | 5.745 | 34,212 | +0.04(+0.72%) |
Oct 03, 2017 | 5.819 | 5.819 | 5.639 | 5.704 | 15,516 | -0.07(-1.13%) |
Oct 02, 2017 | 5.468 | 5.770 | 5.468 | 5.770 | 24,577 | +0.28(+5.05%) |
Sep 29, 2017 | 5.713 | 5.713 | 5.443 | 5.492 | 44,605 | -0.22(-3.86%) |
Sep 28, 2017 | 5.770 | 5.987 | 5.639 | 5.713 | 27,592 | +0.00(+0.00%) |
Sep 27, 2017 | 5.703 | 5.825 | 5.585 | 5.713 | 17,615 | +0.10(+1.85%) |
Sep 26, 2017 | 5.561 | 5.641 | 5.553 | 5.609 | 44,389 | +0.04(+0.72%) |
Sep 25, 2017 | 5.617 | 5.633 | 5.553 | 5.569 | 24,450 | -0.13(-2.25%) |
Sep 22, 2017 | 5.697 | 5.705 | 5.657 | 5.697 | 19,529 | +0.06(+0.99%) |
Sep 21, 2017 | 5.601 | 5.689 | 5.577 | 5.641 | 45,505 | +0.06(+1.15%) |
Sep 20, 2017 | 5.593 | 5.689 | 5.561 | 5.577 | 26,754 | -0.02(-0.43%) |
Sep 19, 2017 | 5.473 | 5.601 | 5.465 | 5.601 | 20,220 | +0.14(+2.49%) |
Sep 18, 2017 | 5.521 | 5.737 | 5.465 | 5.465 | 17,765 | -0.02(-0.44%) |
Sep 15, 2017 | 5.601 | 5.657 | 5.461 | 5.489 | 26,139 | -0.10(-1.86%) |
Sep 14, 2017 | 5.441 | 5.625 | 5.380 | 5.593 | 12,772 | +0.14(+2.64%) |
Sep 13, 2017 | 5.521 | 5.785 | 5.361 | 5.449 | 26,897 | -0.14(-2.58%) |
Sep 12, 2017 | 5.673 | 5.673 | 5.569 | 5.593 | 37,089 | +0.02(+0.29%) |
Sep 11, 2017 | 5.761 | 5.761 | 5.577 | 5.577 | 50,863 | -0.24(-4.13%) |
Sep 08, 2017 | 5.945 | 5.945 | 5.713 | 5.817 | 83,909 | +0.06(+0.97%) |
Sep 07, 2017 | 6.089 | 6.137 | 5.633 | 5.761 | 112,648 | -0.10(-1.64%) |
Sep 06, 2017 | 6.105 | 6.289 | 5.841 | 5.857 | 53,493 | -0.22(-3.68%) |
Sep 05, 2017 | 5.801 | 6.089 | 5.793 | 6.081 | 83,689 | +0.47(+8.42%) |
Sep 01, 2017 | 5.497 | 5.857 | 5.497 | 5.609 | 97,710 | +0.21(+3.85%) |
Aug 31, 2017 | 5.321 | 5.570 | 5.201 | 5.401 | 82,772 | +0.17(+3.21%) |
Aug 30, 2017 | 4.993 | 5.377 | 4.993 | 5.233 | 82,917 | +0.26(+5.31%) |
Aug 29, 2017 | 4.928 | 5.009 | 4.896 | 4.968 | 40,189 | -0.02(-0.48%) |
Aug 28, 2017 | 4.776 | 5.041 | 4.760 | 4.993 | 99,229 | +0.22(+4.52%) |
Aug 25, 2017 | 4.840 | 4.400 | 4.776 | 67,433 | +0.21(+4.65%) | |
Aug 24, 2017 | 4.848 | 4.864 | 4.488 | 4.564 | 166,353 | -0.26(-5.39%) |
Aug 23, 2017 | 5.025 | 5.025 | 4.712 | 4.824 | 102,307 | -0.23(-4.59%) |
Aug 22, 2017 | 5.081 | 5.081 | 4.992 | 5.057 | 71,832 | -0.06(-1.10%) |
Aug 21, 2017 | 5.409 | 5.409 | 4.808 | 5.113 | 159,426 | -0.32(-5.89%) |
Aug 18, 2017 | 5.505 | 5.569 | 5.409 | 5.433 | 176,990 | -0.02(-0.44%) |
Aug 17, 2017 | 5.801 | 6.113 | 5.441 | 5.457 | 67,273 | -0.28(-4.88%) |
Aug 16, 2017 | 5.761 | 5.817 | 5.721 | 5.737 | 53,223 | -0.04(-0.69%) |
Aug 15, 2017 | 5.921 | 6.383 | 5.745 | 5.777 | 81,747 | -0.07(-1.23%) |
Aug 14, 2017 | 5.281 | 5.993 | 5.273 | 5.849 | 181,329 | +0.70(+13.69%) |
Aug 11, 2017 | 5.209 | 5.392 | 5.049 | 5.145 | 682,148 | -1.35(-20.81%) |
Aug 10, 2017 | 6.865 | 6.881 | 6.385 | 6.497 | 58,835 | -0.37(-5.36%) |
Aug 09, 2017 | 6.801 | 6.881 | 6.801 | 6.865 | 21,737 | +0.05(+0.70%) |
Aug 08, 2017 | 6.665 | 6.857 | 6.665 | 6.817 | 60,831 | +0.10(+1.43%) |
Aug 07, 2017 | 6.753 | 6.793 | 6.609 | 6.721 | 48,681 | -0.12(-1.75%) |
Aug 04, 2017 | 6.945 | 6.841 | 6.841 | 77,560 | -0.10(-1.50%) | |
Aug 03, 2017 | 7.153 | 7.153 | 6.927 | 6.945 | 27,812 | -0.21(-2.91%) |
Aug 02, 2017 | 7.284 | 7.353 | 7.113 | 7.153 | 34,605 | -0.07(-1.00%) |
Aug 01, 2017 | 7.401 | 7.401 | 7.209 | 7.225 | 49,811 | -0.14(-1.95%) |
Jul 31, 2017 | 7.529 | 7.585 | 7.321 | 7.369 | 41,418 | -0.13(-1.71%) |
Jul 28, 2017 | 7.569 | 7.641 | 7.489 | 7.497 | 56,368 | -0.05(-0.64%) |
Jul 27, 2017 | 7.505 | 7.545 | 7.481 | 7.545 | 4,617 | +0.02(+0.21%) |
Jul 26, 2017 | 7.473 | 7.585 | 7.441 | 7.529 | 18,029 | +0.11(+1.51%) |
Jul 25, 2017 | 7.477 | 7.561 | 7.417 | 7.417 | 17,899 | +0.02(+0.22%) |
Jul 24, 2017 | 7.537 | 7.537 | 7.391 | 7.401 | 13,886 | -0.14(-1.91%) |
Jul 21, 2017 | 7.625 | 7.625 | 7.473 | 7.545 | 6,236 | -0.02(-0.21%) |
Jul 20, 2017 | 7.641 | 7.553 | 7.561 | 13,661 | -0.03(-0.42%) | |
Jul 19, 2017 | 7.577 | 7.609 | 7.577 | 7.593 | 37,169 | +0.02(+0.21%) |
Jul 18, 2017 | 7.599 | 7.599 | 7.530 | 7.577 | 6,301 | -0.02(-0.21%) |
Jul 17, 2017 | 7.553 | 7.609 | 7.521 | 7.593 | 16,085 | +0.05(+0.64%) |
Jul 14, 2017 | 7.481 | 7.593 | 7.481 | 7.545 | 21,051 | +0.12(+1.62%) |
Jul 13, 2017 | 7.415 | 7.561 | 7.415 | 7.425 | 27,788 | -0.08(-1.07%) |
Jul 12, 2017 | 7.473 | 7.529 | 7.377 | 7.505 | 38,256 | +0.13(+1.74%) |
Jul 11, 2017 | 7.353 | 7.393 | 7.287 | 7.377 | 24,530 | +0.01(+0.11%) |
Jul 10, 2017 | 7.329 | 7.373 | 7.289 | 7.369 | 7,987 | +0.03(+0.44%) |
Jul 07, 2017 | 7.209 | 7.441 | 7.209 | 7.337 | 32,182 | +0.10(+1.44%) |
Jul 06, 2017 | 7.463 | 7.463 | 7.217 | 7.233 | 25,537 | -0.18(-2.38%) |
Jul 05, 2017 | 7.529 | 7.529 | 7.401 | 7.409 | 31,301 | -0.09(-1.17%) |
Jul 03, 2017 | 7.465 | 7.613 | 7.411 | 7.497 | 38,988 | +0.04(+0.54%) |
Jun 30, 2017 | 7.481 | 7.481 | 7.401 | 7.457 | 46,890 | +0.06(+0.76%) |
Jun 29, 2017 | 7.329 | 7.441 | 7.273 | 7.401 | 15,224 | +0.11(+1.54%) |
Jun 28, 2017 | 7.345 | 7.373 | 7.257 | 7.289 | 27,076 | +0.04(+0.50%) |
Jun 27, 2017 | 7.434 | 7.466 | 7.253 | 7.253 | 48,309 | -0.18(-2.44%) |
Jun 26, 2017 | 7.389 | 7.442 | 7.355 | 7.434 | 27,269 | +0.09(+1.29%) |
Jun 23, 2017 | 7.379 | 7.395 | 7.300 | 7.340 | 26,423 | +0.00(+0.00%) |
Jun 22, 2017 | 7.340 | 7.340 | 7.316 | 7.340 | 33,935 | +0.02(+0.22%) |
Jun 21, 2017 | 7.324 | 7.403 | 7.292 | 7.324 | 81,948 | +0.01(+0.11%) |
Jun 20, 2017 | 7.324 | 7.340 | 7.269 | 7.316 | 22,687 | -0.02(-0.22%) |
Jun 19, 2017 | 7.324 | 7.340 | 7.300 | 7.332 | 16,149 | +0.07(+0.98%) |
Jun 16, 2017 | 7.269 | 7.316 | 7.182 | 7.261 | 22,241 | +0.00(+0.00%) |
Jun 15, 2017 | 7.221 | 7.284 | 7.221 | 7.261 | 20,395 | -0.03(-0.43%) |
Jun 14, 2017 | 7.253 | 7.300 | 7.182 | 7.292 | 19,113 | +0.06(+0.87%) |
Jun 13, 2017 | 7.197 | 7.261 | 7.126 | 7.229 | 71,392 | +0.04(+0.55%) |
Jun 12, 2017 | 7.292 | 7.367 | 7.182 | 7.190 | 23,868 | -0.13(-1.73%) |
Jun 09, 2017 | 7.237 | 7.347 | 7.182 | 7.316 | 47,473 | +0.08(+1.09%) |
Jun 08, 2017 | 7.269 | 7.340 | 7.213 | 7.237 | 33,546 | -0.07(-0.97%) |
Jun 07, 2017 | 7.363 | 7.395 | 7.205 | 7.308 | 115,683 | +0.13(+1.76%) |
Jun 06, 2017 | 7.387 | 7.497 | 7.103 | 7.182 | 153,767 | -0.25(-3.40%) |
Jun 05, 2017 | 7.742 | 7.742 | 7.324 | 7.434 | 101,767 | -0.28(-3.68%) |
Jun 02, 2017 | 7.750 | 7.821 | 7.703 | 7.718 | 21,724 | -0.05(-0.61%) |
Jun 01, 2017 | 7.726 | 7.864 | 7.726 | 7.766 | 45,740 | -0.02(-0.20%) |
May 31, 2017 | 7.734 | 7.829 | 7.710 | 7.782 | 47,299 | -0.01(-0.10%) |
May 30, 2017 | 7.892 | 7.892 | 7.705 | 7.789 | 31,869 | -0.02(-0.30%) |
May 26, 2017 | 7.782 | 7.813 | 7.703 | 7.813 | 31,600 | +0.04(+0.51%) |
May 25, 2017 | 7.805 | 7.872 | 7.703 | 7.774 | 46,671 | -0.02(-0.30%) |
May 24, 2017 | 7.829 | 7.853 | 7.695 | 7.797 | 67,440 | +0.00(+0.00%) |
May 23, 2017 | 7.734 | 7.860 | 7.734 | 7.797 | 89,448 | +0.13(+1.75%) |
May 22, 2017 | 8.184 | 8.184 | 7.576 | 7.663 | 234,271 | -0.38(-4.71%) |
May 19, 2017 | 8.018 | 8.162 | 8.010 | 8.042 | 108,986 | +0.03(+0.39%) |
May 18, 2017 | 8.160 | 8.208 | 7.979 | 8.010 | 37,130 | -0.15(-1.84%) |
May 17, 2017 | 8.555 | 8.555 | 8.152 | 8.160 | 48,374 | -0.36(-4.17%) |
May 16, 2017 | 8.523 | 8.626 | 8.366 | 8.515 | 70,850 | +0.01(+0.09%) |
May 15, 2017 | 8.366 | 8.515 | 8.366 | 8.508 | 153,814 | +0.39(+4.86%) |
May 12, 2017 | 8.405 | 8.405 | 8.010 | 8.113 | 178,402 | -0.32(-3.75%) |
May 11, 2017 | 8.429 | 8.444 | 8.381 | 8.429 | 39,260 | +0.03(+0.38%) |
May 10, 2017 | 8.484 | 8.523 | 8.366 | 8.397 | 162,771 | -0.04(-0.47%) |
May 09, 2017 | 8.452 | 8.452 | 8.405 | 8.437 | 18,702 | -0.02(-0.19%) |
May 08, 2017 | 8.444 | 8.481 | 8.405 | 8.452 | 22,558 | +0.03(+0.37%) |
May 05, 2017 | 8.484 | 8.507 | 8.405 | 8.421 | 10,889 | -0.01(-0.09%) |
May 04, 2017 | 8.523 | 8.523 | 8.405 | 8.429 | 16,224 | -0.05(-0.56%) |
May 03, 2017 | 8.539 | 8.555 | 8.418 | 8.476 | 12,698 | -0.09(-1.01%) |
May 02, 2017 | 8.618 | 8.618 | 8.515 | 8.563 | 29,671 | +0.02(+0.18%) |
May 01, 2017 | 8.563 | 8.563 | 8.531 | 8.547 | 32,920 | +0.00(+0.00%) |
Apr 28, 2017 | 8.602 | 8.681 | 8.437 | 8.547 | 65,942 | -0.01(-0.09%) |
Apr 27, 2017 | 8.523 | 8.571 | 8.492 | 8.555 | 171,569 | +0.07(+0.84%) |
Apr 26, 2017 | 8.500 | 8.515 | 8.405 | 8.484 | 55,142 | +0.06(+0.66%) |
Apr 25, 2017 | 8.381 | 8.515 | 8.268 | 8.429 | 116,188 | +0.13(+1.52%) |
Apr 24, 2017 | 8.050 | 8.366 | 7.995 | 8.302 | 90,278 | +0.23(+2.83%) |
Apr 21, 2017 | 8.137 | 8.188 | 8.050 | 8.073 | 72,240 | -0.01(-0.12%) |
Apr 20, 2017 | 8.278 | 8.278 | 8.084 | 8.084 | 39,589 | -0.12(-1.42%) |
Apr 19, 2017 | 8.287 | 8.403 | 8.152 | 8.200 | 64,962 | -0.13(-1.52%) |
Apr 18, 2017 | 8.444 | 8.444 | 8.152 | 8.326 | 95,328 | -0.12(-1.41%) |
Apr 17, 2017 | 8.484 | 8.681 | 8.405 | 8.446 | 214,701 | +0.14(+1.63%) |
Apr 13, 2017 | 8.287 | 8.397 | 8.145 | 8.310 | 179,833 | +0.24(+3.03%) |
Apr 12, 2017 | 8.054 | 8.140 | 7.999 | 8.066 | 52,355 | -0.03(-0.39%) |
Apr 11, 2017 | 8.208 | 8.236 | 8.066 | 8.097 | 76,098 | -0.12(-1.44%) |
Apr 10, 2017 | 8.397 | 8.397 | 8.152 | 8.216 | 56,959 | -0.16(-1.88%) |
Apr 07, 2017 | 8.326 | 8.500 | 8.302 | 8.373 | 37,007 | +0.05(+0.57%) |
Apr 06, 2017 | 8.358 | 8.381 | 8.308 | 8.326 | 33,668 | +0.01(+0.09%) |
Apr 05, 2017 | 8.508 | 8.531 | 8.318 | 8.318 | 78,083 | -0.14(-1.68%) |
Apr 04, 2017 | 8.638 | 8.673 | 8.444 | 8.460 | 40,038 | -0.08(-0.92%) |
Apr 03, 2017 | 8.618 | 8.618 | 8.413 | 8.539 | 137,724 | -0.02(-0.28%) |
Mar 31, 2017 | 8.634 | 8.681 | 8.531 | 8.563 | 95,294 | +0.00(+0.00%) |
Mar 30, 2017 | 8.579 | 8.839 | 8.547 | 8.563 | 132,473 | +0.00(+0.00%) |
Mar 29, 2017 | 8.523 | 8.693 | 8.484 | 8.563 | 68,387 | +0.11(+1.26%) |
Mar 28, 2017 | 8.480 | 8.519 | 8.347 | 8.456 | 38,315 | -0.02(-0.28%) |
Mar 27, 2017 | 8.503 | 8.503 | 8.394 | 8.480 | 44,859 | +0.01(+0.09%) |
Mar 24, 2017 | 8.534 | 8.534 | 8.441 | 8.472 | 15,772 | +0.01(+0.09%) |
Mar 23, 2017 | 8.487 | 8.503 | 8.441 | 8.464 | 80,006 | -0.02(-0.28%) |
Mar 22, 2017 | 8.620 | 8.624 | 8.441 | 8.487 | 72,090 | -0.15(-1.76%) |
Mar 21, 2017 | 8.612 | 8.737 | 8.487 | 8.640 | 77,309 | +0.07(+0.77%) |
Mar 20, 2017 | 8.729 | 8.737 | 8.495 | 8.573 | 160,465 | -0.08(-0.90%) |
Mar 17, 2017 | 8.487 | 8.721 | 8.461 | 8.651 | 67,012 | +0.15(+1.74%) |
Mar 16, 2017 | 8.643 | 8.745 | 8.503 | 8.503 | 43,770 | -0.07(-0.82%) |
Mar 15, 2017 | 8.573 | 8.698 | 8.503 | 8.573 | 97,368 | +0.02(+0.27%) |
Mar 14, 2017 | 9.244 | 9.244 | 8.441 | 8.550 | 41,587 | -0.14(-1.62%) |
Mar 13, 2017 | 8.643 | 8.698 | 8.620 | 8.690 | 48,000 | +0.22(+2.58%) |
Mar 10, 2017 | 8.839 | 9.400 | 8.246 | 8.472 | 457,936 | -0.32(-3.68%) |
Mar 09, 2017 | 8.815 | 8.917 | 8.690 | 8.796 | 67,287 | -0.07(-0.75%) |
Mar 08, 2017 | 8.745 | 8.885 | 8.408 | 8.862 | 19,582 | +0.10(+1.16%) |
Mar 07, 2017 | 8.698 | 9.065 | 8.676 | 8.761 | 29,206 | +0.04(+0.49%) |
Mar 06, 2017 | 8.823 | 8.831 | 8.519 | 8.718 | 49,166 | -0.06(-0.67%) |
Mar 03, 2017 | 8.979 | 8.979 | 8.558 | 8.776 | 39,820 | +0.06(+0.72%) |
Mar 02, 2017 | 9.034 | 9.034 | 8.643 | 8.714 | 28,106 | -0.23(-2.62%) |
Mar 01, 2017 | 9.057 | 9.151 | 8.909 | 8.948 | 48,565 | +0.00(+0.00%) |
Feb 28, 2017 | 8.917 | 9.088 | 8.893 | 8.948 | 45,111 | -0.03(-0.35%) |
Feb 27, 2017 | 8.909 | 9.182 | 8.909 | 8.979 | 38,631 | +0.03(+0.35%) |
Feb 24, 2017 | 9.190 | 9.416 | 8.932 | 8.948 | 40,415 | -0.30(-3.29%) |
Feb 23, 2017 | 9.268 | 9.424 | 9.252 | 9.252 | 44,622 | -0.12(-1.33%) |
Feb 22, 2017 | 9.322 | 9.439 | 9.307 | 9.377 | 76,514 | +0.02(+0.17%) |
Feb 21, 2017 | 9.260 | 9.365 | 9.205 | 9.361 | 65,464 | +0.09(+0.93%) |
Feb 17, 2017 | 9.275 | 9.275 | 9.275 | 0 | -0.04(-0.42%) | |
Feb 16, 2017 | 9.197 | 9.330 | 9.049 | 9.314 | 33,093 | +0.03(+0.34%) |
Feb 15, 2017 | 9.283 | 9.361 | 9.268 | 9.283 | 49,878 | -0.06(-0.67%) |
Feb 14, 2017 | 9.094 | 9.377 | 9.080 | 9.346 | 26,551 | +0.19(+2.04%) |
Feb 13, 2017 | 9.158 | 9.209 | 9.127 | 9.158 | 6,503 | +0.00(+0.00%) |
Feb 10, 2017 | 9.166 | 9.166 | 9.143 | 9.158 | 2,334 | +0.02(+0.26%) |
Feb 09, 2017 | 9.092 | 9.252 | 9.092 | 9.135 | 8,214 | +0.04(+0.43%) |
Feb 08, 2017 | 9.205 | 9.205 | 9.088 | 9.096 | 8,083 | -0.09(-0.93%) |
Feb 07, 2017 | 9.190 | 9.244 | 9.096 | 9.182 | 43,001 | -0.04(-0.42%) |
Feb 06, 2017 | 9.151 | 9.221 | 9.151 | 9.221 | 5,037 | -0.05(-0.59%) |
Feb 03, 2017 | 9.166 | 9.353 | 9.088 | 9.275 | 70,715 | +0.09(+1.02%) |
Feb 02, 2017 | 9.213 | 9.283 | 9.166 | 9.182 | 13,613 | -0.09(-0.93%) |
Feb 01, 2017 | 9.268 | 9.268 | 9.268 | 9.268 | 593 | -0.05(-0.50%) |
Jan 31, 2017 | 9.361 | 9.361 | 9.209 | 9.314 | 14,796 | +0.03(+0.34%) |
Jan 30, 2017 | 9.424 | 9.424 | 9.244 | 9.283 | 21,399 | -0.23(-2.46%) |
Jan 27, 2017 | 9.197 | 9.517 | 9.166 | 9.517 | 53,557 | +0.25(+2.69%) |
Jan 26, 2017 | 9.104 | 9.283 | 9.088 | 9.268 | 26,280 | +0.01(+0.07%) |
Jan 25, 2017 | 9.304 | 9.322 | 9.166 | 9.261 | 20,020 | +0.06(+0.69%) |
Jan 24, 2017 | 9.268 | 9.330 | 9.182 | 9.197 | 13,836 | +0.07(+0.77%) |
Jan 23, 2017 | 9.244 | 9.244 | 9.088 | 9.127 | 15,180 | -0.08(-0.85%) |
Jan 20, 2017 | 9.205 | 9.275 | 9.135 | 9.205 | 81,528 | +0.05(+0.60%) |
Jan 19, 2017 | 9.174 | 9.197 | 9.127 | 9.151 | 3,934 | +0.04(+0.43%) |
Jan 18, 2017 | 9.190 | 9.346 | 9.112 | 9.112 | 5,110 | -0.14(-1.52%) |
Jan 17, 2017 | 9.416 | 9.455 | 9.112 | 9.252 | 7,264 | -0.11(-1.17%) |
Jan 13, 2017 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.275 | 9.361 | 9.213 | 9.361 | 19,484 | +0.15(+1.61%) |
Jan 11, 2017 | 9.295 | 9.361 | 9.197 | 9.213 | 12,153 | -0.02(-0.25%) |
Jan 10, 2017 | 9.170 | 9.524 | 9.088 | 9.236 | 18,569 | -0.06(-0.67%) |
Jan 09, 2017 | 9.440 | 9.447 | 9.299 | 9.299 | 6,459 | +0.00(+0.00%) |
Jan 06, 2017 | 9.390 | 9.431 | 9.166 | 9.299 | 21,880 | -0.10(-1.08%) |
Jan 05, 2017 | 9.502 | 9.502 | 9.385 | 9.400 | 905 | -0.05(-0.58%) |
Jan 04, 2017 | 9.525 | 9.611 | 9.400 | 9.455 | 16,642 | -0.04(-0.41%) |