Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 9.087 | 9.232 | 9.062 | 9.215 | 1,275,420 | +0.05(+0.50%) |
Apr 27, 2017 | 9.282 | 9.307 | 9.074 | 9.170 | 1,034,972 | -0.12(-1.25%) |
Apr 26, 2017 | 9.298 | 9.332 | 9.157 | 9.286 | 1,367,692 | -0.14(-1.45%) |
Apr 25, 2017 | 9.319 | 9.461 | 9.290 | 9.423 | 956,550 | +0.03(+0.31%) |
Apr 24, 2017 | 9.361 | 9.448 | 9.319 | 9.394 | 1,097,393 | +0.20(+2.22%) |
Apr 21, 2017 | 9.220 | 9.294 | 9.184 | 9.190 | 835,427 | -0.02(-0.23%) |
Apr 20, 2017 | 9.294 | 9.340 | 9.174 | 9.211 | 891,988 | -0.02(-0.18%) |
Apr 19, 2017 | 9.382 | 9.386 | 9.186 | 9.228 | 941,909 | -0.17(-1.77%) |
Apr 18, 2017 | 9.548 | 9.560 | 9.373 | 9.394 | 1,318,173 | -0.13(-1.35%) |
Apr 17, 2017 | 9.386 | 9.535 | 9.323 | 9.523 | 1,357,657 | +0.29(+3.10%) |
Apr 13, 2017 | 9.290 | 9.319 | 9.211 | 9.236 | 1,850,122 | -0.06(-0.63%) |
Apr 12, 2017 | 9.303 | 9.332 | 9.190 | 9.294 | 1,242,509 | +0.04(+0.45%) |
Apr 11, 2017 | 9.290 | 9.307 | 9.099 | 9.253 | 1,409,561 | -0.22(-2.37%) |
Apr 10, 2017 | 9.465 | 9.494 | 9.365 | 9.477 | 941,885 | +0.05(+0.57%) |
Apr 07, 2017 | 9.477 | 9.552 | 9.398 | 9.423 | 848,576 | +0.04(+0.44%) |
Apr 06, 2017 | 9.423 | 9.523 | 9.332 | 9.382 | 1,328,799 | -0.11(-1.18%) |
Apr 05, 2017 | 9.577 | 9.652 | 9.465 | 9.494 | 1,033,824 | -0.09(-0.95%) |
Apr 04, 2017 | 9.531 | 9.598 | 9.452 | 9.585 | 834,787 | +0.00(+0.00%) |
Apr 03, 2017 | 9.523 | 9.589 | 9.469 | 9.585 | 704,522 | +0.14(+1.50%) |
Mar 31, 2017 | 9.448 | 9.519 | 9.369 | 9.444 | 1,685,496 | -0.07(-0.74%) |
Mar 30, 2017 | 9.623 | 9.660 | 9.502 | 9.515 | 1,161,942 | -0.10(-1.08%) |
Mar 29, 2017 | 9.494 | 9.643 | 9.494 | 9.618 | 1,190,841 | +0.17(+1.80%) |
Mar 28, 2017 | 9.490 | 9.558 | 9.419 | 9.448 | 959,433 | -0.01(-0.09%) |
Mar 27, 2017 | 9.382 | 9.481 | 9.357 | 9.456 | 1,231,974 | +0.07(+0.80%) |
Mar 24, 2017 | 9.269 | 9.407 | 9.234 | 9.382 | 1,232,266 | +0.12(+1.30%) |
Mar 23, 2017 | 9.157 | 9.282 | 9.124 | 9.261 | 1,056,568 | +0.05(+0.50%) |
Mar 22, 2017 | 9.240 | 9.278 | 9.157 | 9.215 | 1,039,870 | -0.07(-0.76%) |
Mar 21, 2017 | 9.394 | 9.411 | 9.265 | 9.286 | 1,073,342 | -0.11(-1.15%) |
Mar 20, 2017 | 9.311 | 9.409 | 9.307 | 9.394 | 1,343,325 | +0.10(+1.07%) |
Mar 17, 2017 | 9.261 | 9.336 | 9.170 | 9.294 | 1,869,981 | +0.10(+1.08%) |
Mar 16, 2017 | 9.220 | 9.290 | 9.166 | 9.195 | 993,925 | +0.01(+0.14%) |
Mar 15, 2017 | 8.979 | 9.207 | 8.954 | 9.182 | 1,458,367 | +0.22(+2.41%) |
Mar 14, 2017 | 8.949 | 9.041 | 8.929 | 8.966 | 1,862,674 | -0.03(-0.37%) |
Mar 13, 2017 | 8.916 | 9.045 | 8.908 | 8.999 | 2,205,700 | +0.05(+0.60%) |
Mar 10, 2017 | 8.787 | 8.966 | 8.758 | 8.945 | 2,163,233 | +0.48(+5.69%) |
Mar 09, 2017 | 8.546 | 8.576 | 8.368 | 8.463 | 1,383,702 | -0.02(-0.24%) |
Mar 08, 2017 | 8.530 | 8.569 | 8.426 | 8.484 | 1,370,498 | -0.15(-1.78%) |
Mar 07, 2017 | 8.696 | 8.717 | 8.630 | 8.638 | 1,359,932 | +0.01(+0.14%) |
Mar 06, 2017 | 8.733 | 8.733 | 8.621 | 8.625 | 990,943 | +0.02(+0.19%) |
Mar 03, 2017 | 8.621 | 8.642 | 8.463 | 8.609 | 1,661,168 | +0.24(+2.88%) |
Mar 02, 2017 | 8.459 | 8.480 | 8.347 | 8.368 | 1,754,563 | -0.15(-1.78%) |
Mar 01, 2017 | 8.487 | 8.657 | 8.487 | 8.520 | 2,235,810 | +0.01(+0.14%) |
Feb 28, 2017 | 8.626 | 8.651 | 8.491 | 8.507 | 771,027 | -0.09(-1.05%) |
Feb 27, 2017 | 8.782 | 8.881 | 8.573 | 8.598 | 902,330 | -0.01(-0.14%) |
Feb 24, 2017 | 8.844 | 8.844 | 8.602 | 8.610 | 1,319,584 | -0.32(-3.63%) |
Feb 23, 2017 | 9.217 | 9.217 | 8.819 | 8.934 | 1,721,738 | -0.14(-1.49%) |
Feb 22, 2017 | 9.061 | 9.118 | 9.049 | 9.069 | 1,133,456 | +0.05(+0.50%) |
Feb 21, 2017 | 9.016 | 9.067 | 8.975 | 9.024 | 1,548,024 | +0.02(+0.23%) |
Feb 17, 2017 | 9.004 | 9.004 | 9.004 | 0 | -0.12(-1.30%) | |
Feb 16, 2017 | 9.303 | 9.327 | 9.110 | 9.122 | 1,069,907 | -0.10(-1.07%) |
Feb 15, 2017 | 9.016 | 9.262 | 9.016 | 9.221 | 1,338,379 | +0.36(+4.02%) |
Feb 14, 2017 | 8.848 | 8.890 | 8.708 | 8.864 | 1,153,051 | +0.03(+0.37%) |
Feb 13, 2017 | 8.786 | 8.862 | 8.700 | 8.831 | 817,646 | -0.02(-0.23%) |
Feb 10, 2017 | 8.770 | 8.868 | 8.770 | 8.852 | 796,571 | +0.09(+1.03%) |
Feb 09, 2017 | 8.762 | 8.815 | 8.725 | 8.762 | 744,307 | -0.01(-0.14%) |
Feb 08, 2017 | 8.589 | 8.790 | 8.565 | 8.774 | 939,781 | +0.17(+1.95%) |
Feb 07, 2017 | 8.655 | 8.655 | 8.577 | 8.606 | 665,911 | -0.03(-0.38%) |
Feb 06, 2017 | 8.692 | 8.741 | 8.618 | 8.639 | 1,047,804 | -0.10(-1.17%) |
Feb 03, 2017 | 8.688 | 8.782 | 8.635 | 8.741 | 1,214,252 | +0.19(+2.25%) |
Feb 02, 2017 | 8.532 | 8.647 | 8.485 | 8.548 | 1,415,526 | +0.10(+1.21%) |
Feb 01, 2017 | 8.610 | 8.639 | 8.432 | 8.446 | 1,466,882 | -0.14(-1.62%) |
Jan 31, 2017 | 8.671 | 8.680 | 8.532 | 8.585 | 1,171,002 | -0.04(-0.43%) |
Jan 30, 2017 | 8.737 | 8.739 | 8.598 | 8.622 | 1,187,003 | -0.11(-1.22%) |
Jan 27, 2017 | 8.762 | 8.766 | 8.673 | 8.729 | 1,005,774 | +0.01(+0.14%) |
Jan 26, 2017 | 8.749 | 8.755 | 8.696 | 8.717 | 831,751 | -0.10(-1.12%) |
Jan 25, 2017 | 8.680 | 8.835 | 8.680 | 8.815 | 1,170,993 | +0.16(+1.85%) |
Jan 24, 2017 | 8.610 | 8.684 | 8.589 | 8.655 | 783,878 | -0.06(-0.66%) |
Jan 23, 2017 | 8.659 | 8.717 | 8.600 | 8.712 | 491,337 | +0.06(+0.71%) |
Jan 20, 2017 | 8.667 | 8.671 | 8.598 | 8.651 | 778,205 | +0.15(+1.78%) |
Jan 19, 2017 | 8.475 | 8.540 | 8.417 | 8.499 | 935,542 | +0.15(+1.77%) |
Jan 18, 2017 | 8.421 | 8.446 | 8.335 | 8.352 | 1,117,797 | -0.14(-1.69%) |
Jan 17, 2017 | 8.442 | 8.553 | 8.393 | 8.495 | 1,166,659 | -0.06(-0.67%) |
Jan 13, 2017 | 8.553 | 8.553 | 8.553 | 0 | -0.15(-1.70%) | |
Jan 12, 2017 | 8.708 | 8.778 | 8.610 | 8.700 | 1,844,317 | -0.07(-0.79%) |
Jan 11, 2017 | 8.548 | 8.774 | 8.507 | 8.770 | 1,402,372 | +0.05(+0.61%) |
Jan 10, 2017 | 8.749 | 8.766 | 8.678 | 8.717 | 3,381,517 | +0.05(+0.57%) |
Jan 09, 2017 | 8.688 | 8.753 | 8.657 | 8.667 | 960,672 | +0.02(+0.24%) |
Jan 06, 2017 | 8.692 | 8.700 | 8.602 | 8.647 | 999,382 | -0.11(-1.31%) |
Jan 05, 2017 | 8.708 | 8.799 | 8.690 | 8.762 | 972,504 | +0.12(+1.38%) |
Jan 04, 2017 | 8.630 | 8.692 | 8.610 | 8.643 | 925,001 | -0.02(-0.19%) |
Jan 03, 2017 | 8.606 | 8.696 | 8.585 | 8.659 | 1,032,360 | +0.16(+1.83%) |
Dec 30, 2016 | 8.503 | 8.503 | 8.503 | 0 | -0.04(-0.48%) | |
Dec 29, 2016 | 8.389 | 8.594 | 8.389 | 8.544 | 1,006,382 | +0.18(+2.11%) |
Dec 28, 2016 | 8.216 | 8.384 | 8.204 | 8.368 | 1,575,215 | +0.09(+1.09%) |
Dec 27, 2016 | 8.220 | 8.302 | 8.204 | 8.278 | 793,185 | +0.04(+0.45%) |
Dec 23, 2016 | 8.241 | 8.241 | 8.241 | 0 | +0.05(+0.55%) | |
Dec 22, 2016 | 8.159 | 8.208 | 8.073 | 8.196 | 1,264,403 | +0.16(+1.94%) |
Dec 21, 2016 | 8.126 | 8.134 | 7.987 | 8.040 | 2,097,845 | +0.00(+0.05%) |
Dec 20, 2016 | 7.942 | 8.044 | 7.925 | 8.036 | 1,426,992 | +0.05(+0.62%) |
Dec 19, 2016 | 7.995 | 8.040 | 7.950 | 7.987 | 1,508,449 | -0.03(-0.36%) |
Dec 16, 2016 | 7.962 | 8.102 | 7.933 | 8.015 | 1,848,712 | +0.08(+1.03%) |
Dec 15, 2016 | 7.802 | 7.958 | 7.786 | 7.933 | 1,961,364 | -0.05(-0.62%) |
Dec 14, 2016 | 8.134 | 8.192 | 7.958 | 7.983 | 2,994,061 | -0.23(-2.84%) |
Dec 13, 2016 | 8.061 | 8.223 | 8.061 | 8.216 | 2,324,276 | +0.23(+2.87%) |
Dec 12, 2016 | 7.999 | 8.048 | 7.909 | 7.987 | 2,803,360 | +0.01(+0.10%) |
Dec 09, 2016 | 7.856 | 8.024 | 7.843 | 7.979 | 3,341,966 | -0.04(-0.46%) |
Dec 08, 2016 | 8.056 | 8.102 | 7.933 | 8.015 | 1,399,909 | -0.15(-1.86%) |
Dec 07, 2016 | 8.143 | 8.225 | 8.063 | 8.167 | 1,248,964 | +0.05(+0.56%) |
Dec 06, 2016 | 8.007 | 8.167 | 7.987 | 8.122 | 965,028 | +0.04(+0.51%) |
Dec 05, 2016 | 8.020 | 8.122 | 8.011 | 8.081 | 947,852 | +0.06(+0.77%) |
Dec 02, 2016 | 8.032 | 8.134 | 8.011 | 8.020 | 1,399,336 | +0.03(+0.36%) |
Dec 01, 2016 | 8.179 | 8.225 | 7.917 | 7.991 | 2,350,513 | -0.33(-3.94%) |
Nov 30, 2016 | 8.290 | 8.399 | 8.274 | 8.319 | 2,223,614 | -0.02(-0.29%) |
Nov 29, 2016 | 8.384 | 8.425 | 8.298 | 8.343 | 2,847,950 | -0.16(-1.88%) |
Nov 28, 2016 | 8.495 | 8.577 | 8.397 | 8.503 | 1,389,862 | +0.05(+0.58%) |
Nov 25, 2016 | 8.446 | 8.475 | 8.417 | 8.454 | 846,344 | +0.04(+0.44%) |
Nov 23, 2016 | 8.417 | 8.417 | 8.417 | 0 | -0.14(-1.63%) | |
Nov 22, 2016 | 8.606 | 8.667 | 8.499 | 8.557 | 1,339,021 | +0.08(+0.92%) |
Nov 21, 2016 | 8.532 | 8.617 | 8.430 | 8.479 | 1,695,501 | +0.14(+1.67%) |
Nov 18, 2016 | 8.220 | 8.430 | 8.190 | 8.339 | 2,051,720 | +0.24(+2.99%) |
Nov 17, 2016 | 8.069 | 8.130 | 7.946 | 8.097 | 2,146,189 | -0.07(-0.80%) |
Nov 16, 2016 | 8.003 | 8.184 | 7.946 | 8.163 | 2,752,011 | +0.16(+1.95%) |
Nov 15, 2016 | 7.888 | 8.114 | 7.888 | 8.007 | 1,638,474 | +0.16(+2.04%) |
Nov 14, 2016 | 7.794 | 7.856 | 7.655 | 7.847 | 2,419,777 | -0.07(-0.83%) |
Nov 11, 2016 | 7.774 | 7.958 | 7.536 | 7.913 | 3,235,755 | -0.05(-0.67%) |
Nov 10, 2016 | 8.241 | 8.286 | 7.954 | 7.966 | 3,269,185 | -0.69(-7.96%) |
Nov 09, 2016 | 8.696 | 8.753 | 8.581 | 8.655 | 2,099,667 | -0.36(-3.96%) |
Nov 08, 2016 | 8.930 | 9.086 | 8.893 | 9.012 | 1,117,053 | +0.06(+0.69%) |
Nov 07, 2016 | 8.967 | 9.008 | 8.901 | 8.950 | 1,013,616 | +0.16(+1.82%) |
Nov 04, 2016 | 8.807 | 8.909 | 8.772 | 8.790 | 1,432,687 | -0.05(-0.51%) |
Nov 03, 2016 | 8.848 | 8.893 | 8.782 | 8.835 | 1,369,157 | +0.05(+0.61%) |
Nov 02, 2016 | 8.876 | 8.885 | 8.725 | 8.782 | 1,203,661 | -0.13(-1.47%) |
Nov 01, 2016 | 9.180 | 9.200 | 8.827 | 8.913 | 2,013,437 | -0.35(-3.81%) |
Oct 31, 2016 | 9.303 | 9.356 | 9.221 | 9.266 | 1,294,374 | -0.02(-0.18%) |
Oct 28, 2016 | 9.348 | 9.381 | 9.213 | 9.282 | 1,077,597 | -0.11(-1.18%) |
Oct 27, 2016 | 9.504 | 9.545 | 9.381 | 9.393 | 861,332 | -0.05(-0.48%) |
Oct 26, 2016 | 9.389 | 9.479 | 9.356 | 9.438 | 798,871 | -0.09(-0.90%) |
Oct 25, 2016 | 9.446 | 9.561 | 9.368 | 9.524 | 1,053,907 | +0.06(+0.61%) |
Oct 24, 2016 | 9.504 | 9.508 | 9.409 | 9.467 | 868,813 | +0.06(+0.65%) |
Oct 21, 2016 | 9.266 | 9.459 | 9.266 | 9.405 | 1,735,074 | +0.00(+0.00%) |
Oct 20, 2016 | 9.274 | 9.434 | 9.274 | 9.405 | 1,069,946 | +0.07(+0.79%) |
Oct 19, 2016 | 9.434 | 9.436 | 9.303 | 9.332 | 864,100 | -0.10(-1.04%) |
Oct 18, 2016 | 9.377 | 9.479 | 9.307 | 9.430 | 1,582,122 | +0.15(+1.59%) |
Oct 17, 2016 | 9.168 | 9.323 | 9.168 | 9.282 | 1,744,777 | +0.18(+1.98%) |
Oct 14, 2016 | 9.282 | 9.332 | 9.090 | 9.102 | 1,678,247 | -0.09(-1.03%) |
Oct 13, 2016 | 9.131 | 9.233 | 9.065 | 9.196 | 1,214,825 | +0.06(+0.67%) |
Oct 12, 2016 | 9.155 | 9.204 | 9.090 | 9.135 | 665,255 | -0.02(-0.27%) |
Oct 11, 2016 | 9.245 | 9.258 | 9.081 | 9.159 | 1,451,875 | -0.17(-1.85%) |
Oct 10, 2016 | 9.286 | 9.344 | 9.237 | 9.332 | 1,189,017 | +0.08(+0.89%) |
Oct 07, 2016 | 9.200 | 9.276 | 9.094 | 9.250 | 1,267,825 | +0.09(+0.98%) |
Oct 06, 2016 | 9.094 | 9.188 | 9.057 | 9.159 | 1,095,534 | +0.01(+0.13%) |
Oct 05, 2016 | 9.114 | 9.192 | 9.086 | 9.147 | 1,126,870 | +0.16(+1.83%) |
Oct 04, 2016 | 9.045 | 9.127 | 8.901 | 8.983 | 1,312,889 | -0.16(-1.70%) |
Oct 03, 2016 | 9.024 | 9.155 | 8.975 | 9.139 | 1,138,314 | +0.16(+1.83%) |
Sep 30, 2016 | 8.979 | 9.077 | 8.926 | 8.975 | 1,831,702 | +0.09(+1.02%) |
Sep 29, 2016 | 9.028 | 9.061 | 8.831 | 8.885 | 1,495,922 | -0.17(-1.90%) |
Sep 28, 2016 | 8.926 | 9.069 | 8.790 | 9.057 | 1,376,511 | +0.11(+1.19%) |
Sep 27, 2016 | 8.909 | 8.958 | 8.803 | 8.950 | 1,290,530 | +0.11(+1.25%) |
Sep 26, 2016 | 8.864 | 8.889 | 8.811 | 8.840 | 1,003,701 | -0.07(-0.83%) |
Sep 23, 2016 | 8.979 | 9.006 | 8.909 | 8.913 | 1,140,556 | -0.01(-0.14%) |
Sep 22, 2016 | 9.118 | 9.172 | 8.922 | 8.926 | 1,712,935 | -0.06(-0.68%) |
Sep 21, 2016 | 9.020 | 9.057 | 8.823 | 8.987 | 1,774,821 | +0.05(+0.60%) |
Sep 20, 2016 | 9.057 | 9.057 | 8.878 | 8.934 | 2,117,162 | +0.09(+0.97%) |
Sep 19, 2016 | 8.831 | 8.909 | 8.811 | 8.848 | 1,256,083 | +0.10(+1.12%) |
Sep 16, 2016 | 8.717 | 8.811 | 8.696 | 8.749 | 2,503,794 | -0.06(-0.70%) |
Sep 15, 2016 | 8.704 | 8.835 | 8.622 | 8.811 | 1,241,371 | +0.13(+1.51%) |
Sep 14, 2016 | 8.663 | 8.778 | 8.630 | 8.680 | 2,385,752 | -0.03(-0.38%) |
Sep 13, 2016 | 8.807 | 8.876 | 8.594 | 8.712 | 2,108,575 | -0.30(-3.37%) |
Sep 12, 2016 | 8.819 | 9.032 | 8.782 | 9.016 | 1,487,807 | +0.14(+1.57%) |
Sep 09, 2016 | 9.090 | 9.110 | 8.837 | 8.876 | 2,022,137 | -0.53(-5.62%) |
Sep 08, 2016 | 9.348 | 9.467 | 9.315 | 9.405 | 1,423,314 | +0.07(+0.75%) |
Sep 07, 2016 | 9.299 | 9.348 | 9.254 | 9.336 | 960,294 | +0.03(+0.35%) |
Sep 06, 2016 | 9.180 | 9.336 | 9.151 | 9.303 | 1,243,205 | +0.10(+1.07%) |
Sep 02, 2016 | 9.262 | 9.204 | 9.204 | 9.204 | 1,701,962 | +0.07(+0.72%) |
Sep 01, 2016 | 9.229 | 9.241 | 9.069 | 9.139 | 2,166,443 | -0.26(-2.75%) |
Aug 31, 2016 | 9.467 | 9.483 | 9.297 | 9.397 | 1,810,977 | -0.07(-0.69%) |
Aug 30, 2016 | 9.483 | 9.561 | 9.409 | 9.463 | 1,169,141 | -0.11(-1.11%) |
Aug 29, 2016 | 9.266 | 9.586 | 9.266 | 9.569 | 1,904,893 | +0.28(+3.00%) |
Aug 26, 2016 | 9.471 | 9.606 | 9.213 | 9.291 | 3,538,316 | -0.13(-1.35%) |
Aug 25, 2016 | 9.569 | 9.578 | 9.401 | 9.418 | 1,806,329 | -0.12(-1.29%) |
Aug 24, 2016 | 9.516 | 9.627 | 9.467 | 9.541 | 1,891,751 | -0.08(-0.81%) |
Aug 23, 2016 | 9.733 | 9.787 | 9.610 | 9.619 | 1,587,293 | -0.00(-0.04%) |
Aug 22, 2016 | 9.766 | 9.766 | 9.594 | 9.623 | 953,720 | -0.18(-1.88%) |
Aug 19, 2016 | 9.701 | 9.832 | 9.668 | 9.807 | 1,148,119 | -0.01(-0.08%) |
Aug 18, 2016 | 9.975 | 9.996 | 9.742 | 9.815 | 1,176,383 | -0.12(-1.20%) |
Aug 17, 2016 | 9.805 | 9.943 | 9.655 | 9.935 | 2,157,225 | +0.04(+0.45%) |
Aug 16, 2016 | 9.772 | 9.935 | 9.728 | 9.890 | 1,702,955 | +0.11(+1.12%) |
Aug 15, 2016 | 9.651 | 9.825 | 9.614 | 9.780 | 1,411,347 | +0.25(+2.60%) |
Aug 12, 2016 | 9.626 | 9.687 | 9.464 | 9.533 | 1,306,972 | -0.14(-1.43%) |
Aug 11, 2016 | 9.553 | 9.691 | 9.480 | 9.671 | 1,331,862 | +0.33(+3.52%) |
Aug 10, 2016 | 9.484 | 9.517 | 9.261 | 9.342 | 1,334,796 | -0.14(-1.46%) |
Aug 09, 2016 | 9.439 | 9.513 | 9.395 | 9.480 | 1,743,344 | +0.05(+0.56%) |
Aug 08, 2016 | 9.289 | 9.427 | 9.285 | 9.427 | 1,173,133 | +0.17(+1.80%) |
Aug 05, 2016 | 9.216 | 9.302 | 9.107 | 9.261 | 1,797,476 | +0.14(+1.51%) |
Aug 04, 2016 | 9.009 | 9.192 | 8.989 | 9.123 | 1,431,030 | +0.20(+2.27%) |
Aug 03, 2016 | 8.843 | 8.928 | 8.790 | 8.920 | 1,406,569 | +0.01(+0.14%) |
Aug 02, 2016 | 8.985 | 9.050 | 8.770 | 8.908 | 1,305,678 | -0.08(-0.86%) |
Aug 01, 2016 | 9.017 | 9.038 | 8.948 | 8.985 | 962,545 | -0.26(-2.77%) |
Jul 29, 2016 | 9.155 | 9.249 | 9.013 | 9.241 | 1,270,111 | +0.22(+2.38%) |
Jul 28, 2016 | 9.062 | 9.062 | 8.908 | 9.026 | 762,530 | -0.02(-0.27%) |
Jul 27, 2016 | 8.981 | 9.090 | 8.948 | 9.050 | 942,127 | +0.06(+0.68%) |
Jul 26, 2016 | 8.912 | 9.026 | 8.904 | 8.989 | 939,971 | +0.05(+0.59%) |
Jul 25, 2016 | 9.013 | 9.021 | 8.863 | 8.936 | 914,564 | -0.15(-1.65%) |
Jul 22, 2016 | 9.009 | 9.115 | 8.965 | 9.086 | 1,016,277 | +0.11(+1.27%) |
Jul 21, 2016 | 9.042 | 9.115 | 8.928 | 8.973 | 740,454 | -0.11(-1.21%) |
Jul 20, 2016 | 9.009 | 9.103 | 8.944 | 9.082 | 1,390,175 | +0.08(+0.90%) |
Jul 19, 2016 | 8.904 | 9.001 | 8.867 | 9.001 | 1,234,487 | +0.03(+0.36%) |
Jul 18, 2016 | 8.782 | 8.973 | 8.762 | 8.969 | 1,019,912 | +0.09(+1.05%) |
Jul 15, 2016 | 8.766 | 8.896 | 8.737 | 8.875 | 1,164,356 | +0.00(+0.00%) |
Jul 14, 2016 | 8.855 | 8.965 | 8.810 | 8.875 | 1,401,286 | +0.24(+2.72%) |
Jul 13, 2016 | 8.685 | 8.709 | 8.478 | 8.640 | 1,353,445 | -0.11(-1.30%) |
Jul 12, 2016 | 8.855 | 8.892 | 8.709 | 8.754 | 1,124,506 | +0.04(+0.47%) |
Jul 11, 2016 | 8.737 | 8.782 | 8.656 | 8.713 | 1,764,565 | +0.02(+0.23%) |
Jul 08, 2016 | 8.644 | 8.725 | 8.368 | 8.693 | 1,425,217 | +0.32(+3.88%) |
Jul 07, 2016 | 8.449 | 8.579 | 8.340 | 8.368 | 2,787,814 | -0.03(-0.34%) |
Jul 06, 2016 | 8.482 | 8.486 | 8.344 | 8.397 | 1,607,914 | -0.11(-1.34%) |
Jul 05, 2016 | 8.494 | 8.567 | 8.425 | 8.510 | 1,852,330 | -0.25(-2.87%) |
Jul 01, 2016 | 8.892 | 8.762 | 8.762 | 8.762 | 1,853,261 | -0.17(-1.91%) |
Jun 30, 2016 | 8.859 | 8.985 | 8.786 | 8.932 | 2,070,194 | +0.09(+1.06%) |
Jun 29, 2016 | 8.746 | 8.900 | 8.737 | 8.839 | 1,606,817 | +0.23(+2.64%) |
Jun 28, 2016 | 8.547 | 8.632 | 8.478 | 8.612 | 1,731,016 | +0.24(+2.81%) |
Jun 27, 2016 | 8.482 | 8.490 | 8.267 | 8.376 | 2,025,579 | -0.10(-1.20%) |
Jun 24, 2016 | 8.445 | 8.608 | 8.433 | 8.478 | 1,292,640 | -0.30(-3.42%) |
Jun 23, 2016 | 8.640 | 8.815 | 8.567 | 8.778 | 1,131,322 | +0.26(+3.05%) |
Jun 22, 2016 | 8.664 | 8.689 | 8.516 | 8.518 | 1,324,432 | -0.16(-1.87%) |
Jun 21, 2016 | 8.652 | 8.746 | 8.518 | 8.681 | 1,555,426 | +0.15(+1.71%) |
Jun 20, 2016 | 8.494 | 8.616 | 8.474 | 8.534 | 1,380,114 | +0.17(+2.09%) |
Jun 17, 2016 | 8.279 | 8.405 | 8.190 | 8.360 | 2,465,138 | +0.18(+2.23%) |
Jun 16, 2016 | 8.039 | 8.194 | 7.942 | 8.177 | 1,394,623 | +0.06(+0.70%) |
Jun 15, 2016 | 7.950 | 8.200 | 7.930 | 8.121 | 1,929,989 | +0.22(+2.77%) |
Jun 14, 2016 | 8.031 | 8.078 | 7.834 | 7.901 | 1,927,737 | -0.17(-2.11%) |
Jun 13, 2016 | 8.023 | 8.112 | 7.958 | 8.072 | 1,858,596 | +0.30(+3.86%) |
Jun 10, 2016 | 7.845 | 7.861 | 7.763 | 7.772 | 1,027,698 | -0.20(-2.49%) |
Jun 09, 2016 | 8.096 | 8.121 | 7.938 | 7.970 | 1,136,957 | -0.15(-1.80%) |
Jun 08, 2016 | 8.198 | 8.226 | 8.076 | 8.117 | 1,150,306 | +0.13(+1.63%) |
Jun 07, 2016 | 7.974 | 8.011 | 7.922 | 7.987 | 1,117,929 | -0.02(-0.25%) |
Jun 06, 2016 | 8.027 | 8.068 | 7.934 | 8.007 | 1,046,904 | +0.03(+0.36%) |
Jun 03, 2016 | 7.962 | 7.983 | 7.897 | 7.979 | 1,040,435 | +0.15(+1.97%) |
Jun 02, 2016 | 7.727 | 7.824 | 7.703 | 7.824 | 1,539,636 | +0.09(+1.15%) |
Jun 01, 2016 | 7.630 | 7.767 | 7.561 | 7.735 | 1,420,060 | +0.04(+0.47%) |
May 31, 2016 | 7.849 | 7.881 | 7.656 | 7.699 | 1,674,337 | -0.21(-2.67%) |
May 27, 2016 | 7.857 | 7.910 | 7.910 | 7.910 | 1,247,335 | -0.13(-1.66%) |
May 26, 2016 | 8.043 | 8.112 | 8.011 | 8.043 | 938,958 | +0.08(+1.02%) |
May 25, 2016 | 8.080 | 8.096 | 7.938 | 7.962 | 1,013,495 | -0.04(-0.56%) |
May 24, 2016 | 8.031 | 8.096 | 7.934 | 8.007 | 1,096,378 | +0.07(+0.87%) |
May 23, 2016 | 7.869 | 8.015 | 7.849 | 7.938 | 1,205,869 | -0.13(-1.66%) |
May 20, 2016 | 8.056 | 8.194 | 8.023 | 8.072 | 1,233,871 | +0.15(+1.90%) |
May 19, 2016 | 7.755 | 7.950 | 7.731 | 7.922 | 1,184,187 | +0.01(+0.15%) |
May 18, 2016 | 8.072 | 8.153 | 7.869 | 7.910 | 1,354,482 | -0.33(-3.99%) |
May 17, 2016 | 8.295 | 8.295 | 8.153 | 8.238 | 1,041,810 | -0.03(-0.34%) |
May 16, 2016 | 8.190 | 8.299 | 8.173 | 8.267 | 1,046,283 | +0.12(+1.49%) |
May 13, 2016 | 8.295 | 8.336 | 8.066 | 8.145 | 1,408,496 | -0.32(-3.83%) |
May 12, 2016 | 8.437 | 8.510 | 8.234 | 8.470 | 1,530,304 | -0.06(-0.67%) |
May 11, 2016 | 8.616 | 8.636 | 8.441 | 8.526 | 1,105,781 | +0.06(+0.77%) |
May 10, 2016 | 8.409 | 8.466 | 8.340 | 8.461 | 1,219,705 | +0.24(+2.96%) |
May 09, 2016 | 8.230 | 8.238 | 7.889 | 8.218 | 1,933,148 | -0.06(-0.74%) |
May 06, 2016 | 8.181 | 8.364 | 8.181 | 8.279 | 975,405 | +0.04(+0.54%) |
May 05, 2016 | 8.384 | 8.384 | 8.220 | 8.234 | 1,074,945 | -0.02(-0.29%) |
May 04, 2016 | 8.177 | 8.263 | 8.117 | 8.259 | 1,108,733 | +0.14(+1.70%) |
May 03, 2016 | 8.145 | 8.177 | 8.084 | 8.121 | 833,221 | -0.17(-2.01%) |