Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.421 | 9.524 | 9.378 | 9.490 | 1,992,666 | +0.09(+1.01%) |
Aug 30, 2017 | 9.274 | 9.438 | 9.231 | 9.395 | 2,378,785 | +0.13(+1.40%) |
Aug 29, 2017 | 9.110 | 9.270 | 9.093 | 9.265 | 1,216,828 | +0.08(+0.85%) |
Aug 28, 2017 | 9.300 | 9.343 | 9.170 | 9.188 | 2,157,148 | -0.07(-0.75%) |
Aug 25, 2017 | 9.257 | 9.317 | 9.188 | 9.257 | 2,222,243 | +0.02(+0.19%) |
Aug 24, 2017 | 9.257 | 9.360 | 9.205 | 9.239 | 3,727,571 | +0.03(+0.38%) |
Aug 23, 2017 | 9.326 | 9.360 | 9.196 | 9.205 | 1,946,963 | -0.14(-1.48%) |
Aug 22, 2017 | 9.300 | 9.412 | 9.300 | 9.343 | 1,849,496 | +0.06(+0.65%) |
Aug 21, 2017 | 9.283 | 9.330 | 9.239 | 9.283 | 1,998,431 | +0.01(+0.09%) |
Aug 18, 2017 | 9.403 | 9.473 | 9.274 | 9.274 | 3,832,326 | -0.21(-2.19%) |
Aug 17, 2017 | 9.662 | 9.775 | 9.481 | 9.481 | 1,567,905 | -0.19(-1.96%) |
Aug 16, 2017 | 9.611 | 9.732 | 9.611 | 9.671 | 1,516,607 | +0.10(+1.08%) |
Aug 15, 2017 | 9.688 | 9.688 | 9.507 | 9.567 | 1,360,724 | -0.11(-1.16%) |
Aug 14, 2017 | 9.567 | 9.680 | 9.533 | 9.680 | 1,908,957 | +0.18(+1.91%) |
Aug 11, 2017 | 9.378 | 9.507 | 9.369 | 9.498 | 2,574,309 | +0.06(+0.64%) |
Aug 10, 2017 | 9.386 | 9.533 | 9.334 | 9.438 | 2,208,006 | +0.00(+0.00%) |
Aug 09, 2017 | 9.628 | 9.679 | 9.360 | 9.438 | 3,886,801 | -0.28(-2.84%) |
Aug 08, 2017 | 9.982 | 10.15 | 9.662 | 9.714 | 6,393,726 | -0.32(-3.18%) |
Aug 07, 2017 | 10.04 | 10.08 | 9.973 | 10.03 | 2,534,080 | +0.00(+0.00%) |
Aug 04, 2017 | 9.870 | 10.04 | 9.827 | 10.03 | 1,913,604 | +0.18(+1.84%) |
Aug 03, 2017 | 9.930 | 10.02 | 9.805 | 9.852 | 1,136,309 | -0.14(-1.38%) |
Aug 02, 2017 | 10.07 | 10.11 | 9.861 | 9.991 | 2,002,800 | -0.11(-1.11%) |
Aug 01, 2017 | 10.15 | 10.18 | 10.06 | 10.10 | 1,845,704 | +0.02(+0.17%) |
Jul 31, 2017 | 10.15 | 10.17 | 9.995 | 10.09 | 2,464,936 | -0.01(-0.09%) |
Jul 28, 2017 | 10.02 | 10.14 | 9.982 | 10.09 | 1,499,945 | +0.06(+0.60%) |
Jul 27, 2017 | 9.861 | 10.08 | 9.844 | 10.03 | 2,007,890 | +0.20(+2.02%) |
Jul 26, 2017 | 10.10 | 10.15 | 9.835 | 9.835 | 2,344,876 | -0.27(-2.65%) |
Jul 25, 2017 | 9.999 | 10.10 | 9.965 | 10.10 | 1,136,206 | +0.16(+1.56%) |
Jul 24, 2017 | 9.982 | 10.05 | 9.861 | 9.947 | 1,555,391 | -0.03(-0.35%) |
Jul 21, 2017 | 10.10 | 10.14 | 9.913 | 9.982 | 3,035,466 | -0.03(-0.26%) |
Jul 20, 2017 | 10.29 | 10.29 | 9.991 | 10.01 | 3,537,945 | -0.28(-2.77%) |
Jul 19, 2017 | 10.20 | 10.30 | 10.14 | 10.29 | 3,113,686 | +0.09(+0.93%) |
Jul 18, 2017 | 10.24 | 10.24 | 10.12 | 10.20 | 4,034,265 | -0.02(-0.17%) |
Jul 17, 2017 | 10.15 | 10.43 | 10.06 | 10.22 | 7,608,986 | +0.07(+0.68%) |
Jul 14, 2017 | 10.11 | 10.15 | 10.01 | 10.15 | 2,360,322 | +0.16(+1.64%) |
Jul 13, 2017 | 9.887 | 9.999 | 9.835 | 9.982 | 3,076,411 | +0.09(+0.96%) |
Jul 12, 2017 | 9.870 | 9.999 | 9.835 | 9.887 | 2,299,568 | +0.10(+1.06%) |
Jul 11, 2017 | 9.662 | 9.792 | 9.632 | 9.783 | 1,908,143 | +0.16(+1.61%) |
Jul 10, 2017 | 9.852 | 9.891 | 9.628 | 9.628 | 2,009,076 | -0.25(-2.53%) |
Jul 07, 2017 | 9.870 | 9.965 | 9.827 | 9.878 | 2,251,424 | +0.03(+0.35%) |
Jul 06, 2017 | 9.896 | 9.999 | 9.827 | 9.844 | 3,095,279 | -0.10(-1.04%) |
Jul 05, 2017 | 9.844 | 10.03 | 9.753 | 9.947 | 6,170,482 | +0.09(+0.96%) |
Jul 03, 2017 | 9.524 | 9.870 | 9.490 | 9.852 | 1,037,637 | +0.40(+4.20%) |
Jun 30, 2017 | 9.697 | 9.731 | 9.438 | 9.455 | 2,511,535 | -0.20(-2.06%) |
Jun 29, 2017 | 9.861 | 9.904 | 9.567 | 9.654 | 2,848,011 | -0.16(-1.67%) |
Jun 28, 2017 | 9.835 | 10.05 | 9.809 | 9.818 | 2,445,135 | +0.03(+0.31%) |
Jun 27, 2017 | 9.873 | 9.929 | 9.779 | 9.788 | 2,765,178 | -0.08(-0.78%) |
Jun 26, 2017 | 9.847 | 9.950 | 9.809 | 9.865 | 2,110,577 | +0.06(+0.61%) |
Jun 23, 2017 | 9.839 | 9.916 | 9.788 | 9.805 | 2,785,971 | +0.01(+0.09%) |
Jun 22, 2017 | 9.822 | 9.912 | 9.788 | 9.796 | 2,834,467 | -0.03(-0.26%) |
Jun 21, 2017 | 9.976 | 10.01 | 9.719 | 9.822 | 3,064,975 | -0.14(-1.37%) |
Jun 20, 2017 | 9.958 | 9.993 | 9.835 | 9.958 | 3,850,067 | +0.00(+0.00%) |
Jun 19, 2017 | 9.933 | 10.02 | 9.899 | 9.958 | 3,233,939 | +0.08(+0.78%) |
Jun 16, 2017 | 9.745 | 9.890 | 9.736 | 9.882 | 2,618,186 | +0.09(+0.96%) |
Jun 15, 2017 | 9.736 | 9.890 | 9.728 | 9.788 | 1,876,500 | -0.03(-0.26%) |
Jun 14, 2017 | 9.882 | 9.916 | 9.745 | 9.813 | 1,532,018 | -0.08(-0.78%) |
Jun 13, 2017 | 9.839 | 9.984 | 9.745 | 9.890 | 1,978,766 | +0.08(+0.78%) |
Jun 12, 2017 | 9.865 | 10.03 | 9.762 | 9.813 | 2,687,627 | -0.04(-0.43%) |
Jun 09, 2017 | 9.754 | 10.04 | 9.728 | 9.856 | 3,102,155 | +0.12(+1.23%) |
Jun 08, 2017 | 9.566 | 9.822 | 9.514 | 9.736 | 2,116,436 | +0.17(+1.79%) |
Jun 07, 2017 | 9.514 | 9.566 | 9.403 | 9.566 | 1,583,736 | +0.07(+0.72%) |
Jun 06, 2017 | 9.463 | 9.591 | 9.352 | 9.497 | 1,922,393 | +0.01(+0.09%) |
Jun 05, 2017 | 9.489 | 9.557 | 9.463 | 9.489 | 2,182,555 | -0.02(-0.18%) |
Jun 02, 2017 | 9.625 | 9.677 | 9.480 | 9.506 | 2,719,640 | -0.07(-0.71%) |
Jun 01, 2017 | 9.489 | 9.583 | 9.403 | 9.574 | 2,034,142 | +0.10(+1.08%) |
May 31, 2017 | 9.566 | 9.566 | 9.326 | 9.472 | 2,163,064 | -0.04(-0.45%) |
May 30, 2017 | 9.531 | 9.587 | 9.463 | 9.514 | 2,267,082 | -0.05(-0.54%) |
May 26, 2017 | 9.540 | 9.625 | 9.523 | 9.566 | 1,409,172 | +0.00(+0.00%) |
May 25, 2017 | 9.591 | 9.668 | 9.472 | 9.566 | 3,642,483 | -0.01(-0.09%) |
May 24, 2017 | 9.566 | 9.647 | 9.497 | 9.574 | 1,907,447 | +0.05(+0.54%) |
May 23, 2017 | 9.566 | 9.634 | 9.506 | 9.523 | 1,789,244 | +0.01(+0.09%) |
May 22, 2017 | 9.557 | 9.630 | 9.480 | 9.514 | 2,049,919 | +0.01(+0.09%) |
May 19, 2017 | 9.403 | 9.553 | 9.369 | 9.506 | 1,911,510 | +0.13(+1.37%) |
May 18, 2017 | 9.224 | 9.429 | 9.173 | 9.378 | 3,660,084 | +0.18(+1.95%) |
May 17, 2017 | 9.130 | 9.258 | 9.104 | 9.198 | 2,579,879 | -0.07(-0.74%) |
May 16, 2017 | 9.275 | 9.391 | 9.250 | 9.267 | 3,110,510 | -0.02(-0.18%) |
May 15, 2017 | 9.438 | 9.438 | 9.173 | 9.284 | 2,884,116 | +0.26(+2.84%) |
May 12, 2017 | 9.079 | 9.121 | 9.028 | 9.028 | 2,209,045 | -0.07(-0.75%) |
May 11, 2017 | 9.207 | 9.224 | 9.010 | 9.096 | 2,464,947 | -0.19(-2.02%) |
May 10, 2017 | 9.190 | 9.326 | 9.036 | 9.284 | 4,308,668 | +0.08(+0.83%) |
May 09, 2017 | 9.361 | 9.378 | 9.177 | 9.207 | 4,107,209 | -0.11(-1.19%) |
May 08, 2017 | 9.634 | 9.634 | 9.305 | 9.318 | 3,490,957 | -0.31(-3.19%) |
May 05, 2017 | 9.463 | 9.702 | 9.463 | 9.625 | 4,473,721 | +0.19(+1.99%) |
May 04, 2017 | 9.489 | 9.506 | 9.258 | 9.438 | 3,150,646 | -0.07(-0.72%) |
May 03, 2017 | 9.514 | 9.651 | 9.369 | 9.506 | 2,981,003 | -0.04(-0.45%) |
May 02, 2017 | 9.549 | 9.634 | 9.489 | 9.549 | 2,666,153 | +0.00(+0.00%) |
May 01, 2017 | 9.446 | 9.557 | 9.386 | 9.549 | 2,442,218 | +0.15(+1.54%) |
Apr 28, 2017 | 9.830 | 9.873 | 9.386 | 9.403 | 3,307,176 | -0.41(-4.18%) |
Apr 27, 2017 | 9.941 | 9.954 | 9.796 | 9.813 | 2,137,353 | -0.10(-1.03%) |
Apr 26, 2017 | 9.788 | 10.08 | 9.788 | 9.916 | 3,365,548 | +0.09(+0.87%) |
Apr 25, 2017 | 9.771 | 9.916 | 9.728 | 9.830 | 2,785,276 | +0.10(+1.05%) |
Apr 24, 2017 | 9.642 | 9.745 | 9.497 | 9.728 | 3,331,294 | +0.23(+2.43%) |
Apr 21, 2017 | 9.600 | 9.621 | 9.497 | 9.497 | 1,755,967 | -0.10(-1.07%) |
Apr 20, 2017 | 9.702 | 9.702 | 9.420 | 9.600 | 2,749,191 | -0.07(-0.71%) |
Apr 19, 2017 | 9.583 | 9.758 | 9.566 | 9.668 | 3,442,461 | +0.11(+1.16%) |
Apr 18, 2017 | 9.497 | 9.566 | 9.420 | 9.557 | 1,767,051 | +0.06(+0.63%) |
Apr 17, 2017 | 9.472 | 9.514 | 9.382 | 9.497 | 2,688,548 | +0.07(+0.72%) |
Apr 13, 2017 | 9.309 | 9.463 | 9.258 | 9.429 | 2,682,050 | +0.10(+1.10%) |
Apr 12, 2017 | 9.335 | 9.403 | 9.233 | 9.326 | 3,163,756 | -0.09(-1.00%) |
Apr 11, 2017 | 9.326 | 9.420 | 9.220 | 9.420 | 1,593,727 | +0.11(+1.19%) |
Apr 10, 2017 | 9.173 | 9.369 | 9.156 | 9.309 | 2,459,445 | +0.14(+1.49%) |
Apr 07, 2017 | 9.369 | 9.391 | 9.164 | 9.173 | 1,657,724 | -0.22(-2.36%) |
Apr 06, 2017 | 9.275 | 9.412 | 9.190 | 9.395 | 1,879,470 | +0.12(+1.29%) |
Apr 05, 2017 | 9.344 | 9.442 | 9.250 | 9.275 | 2,928,460 | +0.01(+0.09%) |
Apr 04, 2017 | 9.181 | 9.318 | 9.087 | 9.267 | 4,355,810 | +0.01(+0.09%) |
Apr 03, 2017 | 9.531 | 9.566 | 9.207 | 9.258 | 2,655,835 | -0.26(-2.78%) |
Mar 31, 2017 | 9.446 | 9.578 | 9.446 | 9.523 | 2,280,794 | +0.08(+0.81%) |
Mar 30, 2017 | 9.369 | 9.446 | 9.300 | 9.446 | 1,716,179 | +0.10(+1.10%) |
Mar 29, 2017 | 9.164 | 9.378 | 9.121 | 9.344 | 2,586,694 | +0.18(+1.91%) |
Mar 28, 2017 | 9.084 | 9.173 | 9.017 | 9.168 | 5,920,164 | +0.06(+0.65%) |
Mar 27, 2017 | 9.109 | 9.152 | 9.046 | 9.109 | 2,241,808 | -0.09(-1.01%) |
Mar 24, 2017 | 9.219 | 9.287 | 9.168 | 9.202 | 1,901,639 | +0.02(+0.18%) |
Mar 23, 2017 | 9.219 | 9.320 | 9.168 | 9.185 | 2,396,875 | +0.00(+0.00%) |
Mar 22, 2017 | 9.059 | 9.211 | 8.966 | 9.185 | 2,760,262 | +0.10(+1.12%) |
Mar 21, 2017 | 9.312 | 9.363 | 9.038 | 9.084 | 3,079,992 | -0.19(-2.09%) |
Mar 20, 2017 | 9.413 | 9.489 | 9.257 | 9.278 | 1,678,348 | -0.17(-1.79%) |
Mar 17, 2017 | 9.430 | 9.485 | 9.295 | 9.447 | 4,635,446 | +0.04(+0.45%) |
Mar 16, 2017 | 9.337 | 9.456 | 9.304 | 9.405 | 4,052,668 | +0.06(+0.63%) |
Mar 15, 2017 | 9.160 | 9.413 | 9.143 | 9.346 | 2,586,338 | +0.24(+2.60%) |
Mar 14, 2017 | 9.059 | 9.152 | 8.991 | 9.109 | 1,207,775 | +0.04(+0.47%) |
Mar 13, 2017 | 9.143 | 9.223 | 9.050 | 9.067 | 2,044,996 | -0.06(-0.65%) |
Mar 10, 2017 | 9.092 | 9.202 | 9.033 | 9.126 | 2,816,570 | +0.03(+0.37%) |
Mar 09, 2017 | 9.194 | 9.282 | 9.050 | 9.092 | 2,449,813 | -0.09(-1.01%) |
Mar 08, 2017 | 9.211 | 9.312 | 9.050 | 9.185 | 3,208,682 | -0.06(-0.64%) |
Mar 07, 2017 | 9.304 | 9.304 | 9.143 | 9.244 | 1,985,589 | -0.05(-0.55%) |
Mar 06, 2017 | 9.109 | 9.304 | 9.097 | 9.295 | 1,729,995 | +0.14(+1.47%) |
Mar 03, 2017 | 9.194 | 9.312 | 9.042 | 9.160 | 2,830,257 | -0.12(-1.27%) |
Mar 02, 2017 | 9.337 | 9.363 | 9.185 | 9.278 | 1,935,515 | -0.09(-0.99%) |
Mar 01, 2017 | 9.304 | 9.498 | 9.295 | 9.371 | 3,081,827 | +0.19(+2.12%) |
Feb 28, 2017 | 9.413 | 9.430 | 9.109 | 9.177 | 3,860,941 | -0.28(-2.95%) |
Feb 27, 2017 | 9.413 | 9.548 | 9.396 | 9.456 | 3,640,374 | +0.03(+0.36%) |
Feb 24, 2017 | 9.388 | 9.456 | 9.261 | 9.422 | 3,675,438 | +0.03(+0.27%) |
Feb 23, 2017 | 9.607 | 9.607 | 9.354 | 9.396 | 5,056,580 | -0.21(-2.20%) |
Feb 22, 2017 | 9.607 | 9.793 | 9.320 | 9.607 | 5,369,797 | -0.09(-0.96%) |
Feb 21, 2017 | 9.540 | 9.726 | 9.506 | 9.700 | 3,191,215 | +0.20(+2.13%) |
Feb 17, 2017 | 9.498 | 9.498 | 9.498 | 0 | -0.06(-0.62%) | |
Feb 16, 2017 | 9.683 | 9.760 | 9.540 | 9.557 | 2,249,667 | -0.12(-1.22%) |
Feb 15, 2017 | 9.624 | 9.721 | 9.481 | 9.675 | 2,081,290 | -0.02(-0.17%) |
Feb 14, 2017 | 9.574 | 9.717 | 9.502 | 9.692 | 2,983,234 | +0.06(+0.61%) |
Feb 13, 2017 | 9.599 | 9.658 | 9.548 | 9.633 | 1,865,355 | +0.09(+0.97%) |
Feb 10, 2017 | 9.599 | 9.599 | 9.508 | 9.540 | 2,234,407 | +0.00(+0.00%) |
Feb 09, 2017 | 9.472 | 9.607 | 9.413 | 9.540 | 3,830,652 | +0.09(+0.98%) |
Feb 08, 2017 | 9.456 | 9.481 | 9.304 | 9.447 | 2,889,118 | -0.01(-0.09%) |
Feb 07, 2017 | 9.548 | 9.658 | 9.422 | 9.456 | 2,021,499 | -0.07(-0.71%) |
Feb 06, 2017 | 9.565 | 9.624 | 9.460 | 9.523 | 1,815,494 | -0.04(-0.44%) |
Feb 03, 2017 | 9.557 | 9.633 | 9.472 | 9.565 | 2,343,335 | +0.11(+1.16%) |
Feb 02, 2017 | 9.456 | 9.531 | 9.413 | 9.456 | 2,250,467 | -0.03(-0.27%) |
Feb 01, 2017 | 9.565 | 9.721 | 9.439 | 9.481 | 2,645,336 | -0.03(-0.35%) |
Jan 31, 2017 | 9.591 | 9.633 | 9.472 | 9.515 | 4,186,057 | -0.07(-0.70%) |
Jan 30, 2017 | 9.869 | 9.903 | 9.531 | 9.582 | 3,066,298 | -0.40(-3.98%) |
Jan 27, 2017 | 10.10 | 10.13 | 9.878 | 9.979 | 2,664,687 | -0.11(-1.09%) |
Jan 26, 2017 | 9.920 | 10.13 | 9.886 | 10.09 | 4,097,992 | +0.18(+1.79%) |
Jan 25, 2017 | 9.751 | 9.911 | 9.692 | 9.911 | 2,909,114 | +0.19(+2.00%) |
Jan 24, 2017 | 9.726 | 9.819 | 9.667 | 9.717 | 1,960,158 | +0.03(+0.35%) |
Jan 23, 2017 | 9.624 | 9.726 | 9.565 | 9.683 | 1,832,025 | +0.08(+0.79%) |
Jan 20, 2017 | 9.624 | 9.726 | 9.574 | 9.607 | 1,453,681 | -0.01(-0.09%) |
Jan 19, 2017 | 9.751 | 9.776 | 9.574 | 9.616 | 1,713,026 | -0.11(-1.13%) |
Jan 18, 2017 | 9.650 | 9.759 | 9.574 | 9.726 | 2,699,062 | +0.10(+1.05%) |
Jan 17, 2017 | 9.624 | 9.667 | 9.481 | 9.624 | 3,152,868 | +0.05(+0.53%) |
Jan 13, 2017 | 9.574 | 9.574 | 9.574 | 0 | +0.05(+0.53%) | |
Jan 12, 2017 | 9.472 | 9.540 | 9.304 | 9.523 | 3,570,111 | +0.00(+0.00%) |
Jan 11, 2017 | 9.515 | 9.633 | 9.468 | 9.523 | 4,055,563 | +0.04(+0.45%) |
Jan 10, 2017 | 9.523 | 9.667 | 9.456 | 9.481 | 3,984,082 | +0.01(+0.09%) |
Jan 09, 2017 | 9.540 | 9.557 | 9.346 | 9.472 | 3,751,696 | -0.05(-0.53%) |
Jan 06, 2017 | 9.743 | 9.768 | 9.472 | 9.523 | 5,998,530 | -0.22(-2.25%) |
Jan 05, 2017 | 10.02 | 10.10 | 9.688 | 9.743 | 4,702,746 | -0.32(-3.19%) |
Jan 04, 2017 | 9.903 | 10.10 | 9.819 | 10.06 | 4,465,521 | +0.22(+2.23%) |
Jan 03, 2017 | 9.827 | 9.869 | 9.654 | 9.844 | 2,025,851 | +0.11(+1.13%) |
Dec 30, 2016 | 9.734 | 9.734 | 9.734 | 0 | +0.05(+0.52%) | |
Dec 29, 2016 | 9.607 | 9.692 | 9.540 | 9.683 | 2,153,320 | +0.09(+0.97%) |
Dec 28, 2016 | 9.565 | 9.645 | 9.481 | 9.591 | 2,140,563 | +0.00(+0.04%) |
Dec 27, 2016 | 9.636 | 9.695 | 9.570 | 9.586 | 1,748,966 | -0.03(-0.35%) |
Dec 23, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.15(+1.59%) | |
Dec 22, 2016 | 9.553 | 9.620 | 9.386 | 9.469 | 2,014,042 | -0.08(-0.87%) |
Dec 21, 2016 | 9.595 | 9.678 | 9.540 | 9.553 | 2,989,568 | -0.08(-0.78%) |
Dec 20, 2016 | 9.511 | 9.628 | 9.499 | 9.628 | 2,723,760 | +0.14(+1.50%) |
Dec 19, 2016 | 9.495 | 9.561 | 9.344 | 9.486 | 4,458,572 | +0.05(+0.53%) |
Dec 16, 2016 | 9.386 | 9.503 | 9.365 | 9.436 | 4,908,496 | +0.08(+0.89%) |
Dec 15, 2016 | 9.361 | 9.549 | 9.319 | 9.353 | 4,517,198 | -0.01(-0.09%) |
Dec 14, 2016 | 9.386 | 9.495 | 9.311 | 9.361 | 4,750,277 | -0.06(-0.62%) |
Dec 13, 2016 | 9.561 | 9.561 | 9.336 | 9.419 | 3,719,691 | -0.12(-1.23%) |
Dec 12, 2016 | 9.603 | 9.695 | 9.436 | 9.536 | 2,714,610 | -0.04(-0.44%) |
Dec 09, 2016 | 9.578 | 9.611 | 9.495 | 9.578 | 3,868,456 | +0.03(+0.26%) |
Dec 08, 2016 | 9.578 | 9.657 | 9.432 | 9.553 | 5,899,412 | -0.03(-0.35%) |
Dec 07, 2016 | 9.394 | 9.603 | 9.369 | 9.586 | 4,266,151 | +0.23(+2.41%) |
Dec 06, 2016 | 9.110 | 9.386 | 9.102 | 9.361 | 5,220,807 | +0.23(+2.56%) |
Dec 05, 2016 | 9.019 | 9.227 | 8.993 | 9.127 | 3,728,954 | +0.15(+1.67%) |
Dec 02, 2016 | 9.027 | 9.144 | 8.960 | 8.977 | 5,245,316 | +0.00(+0.00%) |
Dec 01, 2016 | 8.843 | 9.019 | 8.810 | 8.977 | 4,733,309 | +0.13(+1.51%) |
Nov 30, 2016 | 8.701 | 8.864 | 8.618 | 8.843 | 3,131,724 | +0.13(+1.53%) |
Nov 29, 2016 | 8.576 | 8.735 | 8.576 | 8.710 | 3,202,044 | +0.15(+1.76%) |
Nov 28, 2016 | 8.618 | 8.701 | 8.518 | 8.559 | 3,248,189 | -0.09(-1.06%) |
Nov 25, 2016 | 8.584 | 8.693 | 8.551 | 8.651 | 1,025,861 | +0.09(+1.07%) |
Nov 23, 2016 | 8.559 | 8.559 | 8.559 | 0 | +0.04(+0.49%) | |
Nov 22, 2016 | 8.451 | 8.584 | 8.438 | 8.518 | 3,825,278 | +0.13(+1.49%) |
Nov 21, 2016 | 8.509 | 8.593 | 8.376 | 8.392 | 3,772,357 | -0.07(-0.79%) |
Nov 18, 2016 | 8.576 | 8.576 | 8.434 | 8.459 | 5,271,787 | -0.08(-0.88%) |
Nov 17, 2016 | 8.776 | 8.810 | 8.518 | 8.534 | 2,286,940 | -0.21(-2.39%) |
Nov 16, 2016 | 8.710 | 8.801 | 8.647 | 8.743 | 6,379,667 | +0.03(+0.38%) |
Nov 15, 2016 | 8.751 | 8.810 | 8.513 | 8.710 | 6,495,432 | -0.04(-0.48%) |
Nov 14, 2016 | 8.342 | 8.755 | 8.292 | 8.751 | 5,125,189 | +0.45(+5.43%) |
Nov 11, 2016 | 8.033 | 8.334 | 8.016 | 8.300 | 5,006,162 | +0.28(+3.54%) |
Nov 10, 2016 | 8.133 | 8.173 | 7.916 | 8.016 | 6,190,871 | +0.02(+0.21%) |
Nov 09, 2016 | 7.641 | 8.067 | 7.399 | 8.000 | 5,800,540 | +0.28(+3.57%) |
Nov 08, 2016 | 7.557 | 7.741 | 7.465 | 7.724 | 2,673,982 | +0.16(+2.10%) |
Nov 07, 2016 | 7.549 | 7.657 | 7.515 | 7.566 | 2,756,196 | +0.14(+1.91%) |
Nov 04, 2016 | 7.357 | 7.515 | 7.290 | 7.424 | 2,883,377 | +0.07(+0.91%) |
Nov 03, 2016 | 7.465 | 7.524 | 7.323 | 7.357 | 4,285,110 | -0.09(-1.23%) |
Nov 02, 2016 | 7.474 | 7.574 | 7.432 | 7.449 | 3,145,890 | -0.03(-0.45%) |
Nov 01, 2016 | 7.616 | 7.616 | 7.390 | 7.482 | 3,577,005 | -0.16(-2.08%) |
Oct 31, 2016 | 7.599 | 7.699 | 7.557 | 7.641 | 3,740,608 | +0.08(+0.99%) |
Oct 28, 2016 | 7.515 | 7.599 | 7.490 | 7.566 | 2,065,577 | +0.07(+0.89%) |
Oct 27, 2016 | 7.624 | 7.624 | 7.432 | 7.499 | 2,485,513 | -0.12(-1.53%) |
Oct 26, 2016 | 7.724 | 7.724 | 7.566 | 7.616 | 3,067,107 | -0.16(-2.04%) |
Oct 25, 2016 | 7.816 | 7.824 | 7.724 | 7.774 | 1,452,202 | -0.06(-0.75%) |
Oct 24, 2016 | 7.791 | 7.941 | 7.774 | 7.833 | 2,538,246 | +0.05(+0.64%) |
Oct 21, 2016 | 7.682 | 7.791 | 7.570 | 7.783 | 2,170,631 | +0.03(+0.32%) |
Oct 20, 2016 | 7.891 | 7.916 | 7.653 | 7.758 | 2,393,015 | -0.14(-1.80%) |
Oct 19, 2016 | 7.808 | 7.908 | 7.787 | 7.900 | 1,904,071 | +0.13(+1.61%) |
Oct 18, 2016 | 7.749 | 7.808 | 7.716 | 7.774 | 2,880,279 | +0.08(+1.09%) |
Oct 17, 2016 | 7.666 | 7.749 | 7.653 | 7.691 | 1,665,269 | +0.03(+0.33%) |
Oct 14, 2016 | 7.774 | 7.799 | 7.641 | 7.666 | 2,692,346 | -0.08(-1.08%) |
Oct 13, 2016 | 7.624 | 7.774 | 7.591 | 7.749 | 3,021,692 | +0.06(+0.76%) |
Oct 12, 2016 | 7.607 | 7.749 | 7.566 | 7.691 | 2,839,734 | +0.10(+1.32%) |
Oct 11, 2016 | 7.724 | 7.724 | 7.507 | 7.591 | 4,357,067 | -0.13(-1.73%) |
Oct 10, 2016 | 7.607 | 7.749 | 7.532 | 7.724 | 2,412,742 | +0.20(+2.66%) |
Oct 07, 2016 | 7.566 | 7.674 | 7.490 | 7.524 | 2,976,619 | +0.00(+0.00%) |
Oct 06, 2016 | 7.474 | 7.557 | 7.369 | 7.524 | 2,422,817 | +0.04(+0.56%) |
Oct 05, 2016 | 7.574 | 7.624 | 7.474 | 7.482 | 3,144,768 | -0.08(-1.10%) |
Oct 04, 2016 | 7.557 | 7.708 | 7.517 | 7.566 | 3,591,563 | +0.02(+0.22%) |
Oct 03, 2016 | 7.557 | 7.599 | 7.486 | 7.549 | 1,857,190 | -0.05(-0.66%) |
Sep 30, 2016 | 7.549 | 7.657 | 7.457 | 7.599 | 2,364,497 | +0.12(+1.56%) |
Sep 29, 2016 | 7.490 | 7.616 | 7.415 | 7.482 | 2,562,718 | -0.03(-0.33%) |
Sep 28, 2016 | 7.315 | 7.524 | 7.311 | 7.507 | 3,420,833 | +0.20(+2.68%) |
Sep 27, 2016 | 7.410 | 7.418 | 7.278 | 7.311 | 2,903,617 | -0.11(-1.44%) |
Sep 26, 2016 | 7.467 | 7.628 | 7.418 | 7.418 | 4,050,299 | -0.31(-4.05%) |
Sep 23, 2016 | 7.780 | 7.879 | 7.681 | 7.731 | 3,013,902 | -0.04(-0.53%) |
Sep 22, 2016 | 7.780 | 7.879 | 7.714 | 7.772 | 2,981,614 | +0.07(+0.96%) |
Sep 21, 2016 | 7.574 | 7.706 | 7.517 | 7.698 | 4,502,949 | +0.16(+2.07%) |
Sep 20, 2016 | 7.624 | 7.632 | 7.492 | 7.541 | 3,027,840 | -0.02(-0.22%) |
Sep 19, 2016 | 7.632 | 7.690 | 7.533 | 7.558 | 2,338,312 | -0.02(-0.33%) |
Sep 16, 2016 | 7.574 | 7.657 | 7.533 | 7.583 | 8,304,600 | -0.06(-0.75%) |
Sep 15, 2016 | 7.508 | 7.665 | 7.476 | 7.640 | 3,858,461 | +0.08(+1.09%) |
Sep 14, 2016 | 7.558 | 7.615 | 7.471 | 7.558 | 6,911,913 | +0.05(+0.66%) |
Sep 13, 2016 | 7.599 | 7.657 | 7.459 | 7.508 | 3,460,495 | -0.17(-2.25%) |
Sep 12, 2016 | 7.657 | 7.772 | 7.591 | 7.681 | 3,403,260 | -0.01(-0.11%) |
Sep 09, 2016 | 7.895 | 7.895 | 7.681 | 7.690 | 4,671,366 | -0.30(-3.81%) |
Sep 08, 2016 | 8.109 | 8.109 | 7.986 | 7.994 | 2,068,467 | -0.16(-1.92%) |
Sep 07, 2016 | 8.142 | 8.241 | 7.994 | 8.151 | 2,368,588 | +0.02(+0.20%) |
Sep 06, 2016 | 8.324 | 8.381 | 8.085 | 8.134 | 3,624,847 | -0.20(-2.37%) |
Sep 02, 2016 | 8.381 | 8.332 | 8.332 | 8.332 | 3,558,505 | +0.00(+0.00%) |