Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.928 | 6.938 | 6.780 | 6.780 | 2,009,765 | -0.13(-1.87%) |
Sep 28, 2017 | 7.037 | 7.087 | 6.790 | 6.908 | 3,341,835 | -0.13(-1.83%) |
Sep 27, 2017 | 7.037 | 7.146 | 7.008 | 7.037 | 1,735,412 | -0.07(-0.98%) |
Sep 26, 2017 | 7.087 | 7.355 | 7.018 | 7.107 | 2,904,141 | -0.12(-1.65%) |
Sep 25, 2017 | 6.998 | 7.275 | 6.978 | 7.226 | 3,346,617 | +0.15(+2.10%) |
Sep 22, 2017 | 6.849 | 7.097 | 6.829 | 7.077 | 3,062,797 | +0.29(+4.23%) |
Sep 21, 2017 | 6.661 | 6.918 | 6.641 | 6.790 | 2,663,208 | -0.01(-0.15%) |
Sep 20, 2017 | 6.998 | 7.136 | 6.690 | 6.799 | 4,055,766 | -0.18(-2.56%) |
Sep 19, 2017 | 6.859 | 7.037 | 6.799 | 6.978 | 1,990,891 | +0.19(+2.77%) |
Sep 18, 2017 | 6.849 | 6.879 | 6.700 | 6.790 | 3,448,311 | -0.16(-2.28%) |
Sep 15, 2017 | 7.008 | 7.100 | 6.938 | 6.948 | 4,254,070 | -0.11(-1.54%) |
Sep 14, 2017 | 6.958 | 7.127 | 6.879 | 7.057 | 2,568,374 | +0.10(+1.42%) |
Sep 13, 2017 | 7.127 | 7.186 | 6.958 | 6.958 | 2,409,396 | -0.24(-3.31%) |
Sep 12, 2017 | 6.899 | 7.295 | 6.859 | 7.196 | 2,464,756 | +0.26(+3.71%) |
Sep 11, 2017 | 6.938 | 7.087 | 6.879 | 6.938 | 3,081,250 | -0.19(-2.64%) |
Sep 08, 2017 | 7.394 | 7.414 | 7.067 | 7.127 | 3,838,638 | -0.33(-4.39%) |
Sep 07, 2017 | 7.394 | 7.573 | 7.345 | 7.454 | 2,960,892 | +0.18(+2.45%) |
Sep 06, 2017 | 7.355 | 7.563 | 7.146 | 7.275 | 3,639,684 | -0.11(-1.48%) |
Sep 05, 2017 | 7.176 | 7.439 | 7.166 | 7.384 | 5,268,408 | +0.34(+4.78%) |
Sep 01, 2017 | 7.117 | 7.156 | 6.819 | 7.047 | 3,231,241 | +0.04(+0.57%) |
Aug 31, 2017 | 6.621 | 7.047 | 6.621 | 7.008 | 4,545,704 | +0.43(+6.48%) |
Aug 30, 2017 | 6.681 | 6.740 | 6.522 | 6.581 | 3,643,915 | -0.21(-3.07%) |
Aug 29, 2017 | 7.097 | 7.186 | 6.656 | 6.790 | 5,769,733 | -0.14(-2.00%) |
Aug 28, 2017 | 6.542 | 6.988 | 6.463 | 6.928 | 4,962,481 | +0.51(+7.87%) |
Aug 25, 2017 | 6.413 | 6.532 | 6.294 | 6.423 | 2,680,494 | +0.07(+1.09%) |
Aug 24, 2017 | 6.244 | 6.428 | 6.195 | 6.353 | 1,977,454 | +0.05(+0.79%) |
Aug 23, 2017 | 6.254 | 6.314 | 6.155 | 6.304 | 2,271,277 | +0.10(+1.60%) |
Aug 22, 2017 | 6.324 | 6.363 | 6.155 | 6.205 | 2,585,701 | -0.15(-2.34%) |
Aug 21, 2017 | 6.393 | 6.443 | 6.264 | 6.353 | 2,047,413 | -0.02(-0.31%) |
Aug 18, 2017 | 6.700 | 6.710 | 6.319 | 6.373 | 3,984,213 | -0.12(-1.83%) |
Aug 17, 2017 | 6.512 | 6.581 | 6.404 | 6.492 | 3,329,989 | +0.03(+0.46%) |
Aug 16, 2017 | 6.155 | 6.537 | 6.116 | 6.462 | 3,696,097 | +0.30(+4.82%) |
Aug 15, 2017 | 5.997 | 6.225 | 5.967 | 6.165 | 2,752,403 | -0.06(-0.96%) |
Aug 14, 2017 | 6.373 | 6.373 | 6.175 | 6.225 | 3,680,564 | -0.24(-3.68%) |
Aug 11, 2017 | 6.710 | 6.720 | 6.344 | 6.462 | 5,743,898 | -0.22(-3.26%) |
Aug 10, 2017 | 6.294 | 6.740 | 6.284 | 6.681 | 7,747,108 | +0.52(+8.36%) |
Aug 09, 2017 | 6.185 | 6.234 | 6.007 | 6.165 | 5,711,542 | +0.13(+2.13%) |
Aug 08, 2017 | 6.195 | 6.234 | 5.868 | 6.036 | 6,757,561 | +0.00(+0.00%) |
Aug 07, 2017 | 6.294 | 6.324 | 6.007 | 6.036 | 6,817,761 | -0.15(-2.40%) |
Aug 04, 2017 | 7.245 | 7.325 | 6.145 | 6.185 | 14,057,745 | -1.44(-18.86%) |
Aug 03, 2017 | 7.731 | 7.771 | 7.597 | 7.622 | 2,928,095 | -0.15(-1.91%) |
Aug 02, 2017 | 8.108 | 8.128 | 7.741 | 7.771 | 3,530,019 | -0.35(-4.27%) |
Aug 01, 2017 | 8.088 | 8.326 | 8.048 | 8.118 | 2,407,911 | -0.04(-0.49%) |
Jul 31, 2017 | 8.128 | 8.326 | 8.128 | 8.157 | 2,944,988 | +0.03(+0.37%) |
Jul 28, 2017 | 7.979 | 8.222 | 7.939 | 8.128 | 2,838,085 | +0.22(+2.76%) |
Jul 27, 2017 | 8.237 | 8.247 | 7.900 | 7.910 | 3,843,445 | -0.24(-2.92%) |
Jul 26, 2017 | 7.751 | 8.266 | 7.652 | 8.147 | 5,241,439 | +0.34(+4.31%) |
Jul 25, 2017 | 7.662 | 7.830 | 7.642 | 7.810 | 3,541,410 | +0.20(+2.60%) |
Jul 24, 2017 | 7.959 | 7.962 | 7.576 | 7.612 | 2,540,469 | -0.32(-4.00%) |
Jul 21, 2017 | 7.989 | 8.009 | 7.781 | 7.929 | 2,203,173 | +0.06(+0.76%) |
Jul 20, 2017 | 7.761 | 7.920 | 7.701 | 7.870 | 1,984,001 | +0.07(+0.89%) |
Jul 19, 2017 | 7.929 | 8.048 | 7.791 | 7.801 | 2,468,277 | -0.13(-1.63%) |
Jul 18, 2017 | 8.028 | 8.048 | 7.900 | 7.929 | 2,751,275 | +0.06(+0.76%) |
Jul 17, 2017 | 7.850 | 8.048 | 7.801 | 7.870 | 3,282,007 | +0.18(+2.32%) |
Jul 14, 2017 | 7.701 | 7.880 | 7.652 | 7.691 | 3,941,734 | +0.22(+2.92%) |
Jul 13, 2017 | 7.672 | 7.711 | 7.434 | 7.473 | 3,620,511 | -0.19(-2.46%) |
Jul 12, 2017 | 7.741 | 7.929 | 7.652 | 7.662 | 4,488,998 | -0.07(-0.90%) |
Jul 11, 2017 | 7.543 | 7.748 | 7.384 | 7.731 | 3,758,834 | +0.17(+2.23%) |
Jul 10, 2017 | 7.057 | 7.582 | 7.018 | 7.563 | 4,900,188 | +0.44(+6.12%) |
Jul 07, 2017 | 7.245 | 7.255 | 7.037 | 7.127 | 4,425,509 | -0.19(-2.57%) |
Jul 06, 2017 | 7.493 | 7.563 | 7.216 | 7.315 | 4,346,549 | -0.17(-2.25%) |
Jul 05, 2017 | 7.652 | 7.662 | 7.285 | 7.483 | 6,881,337 | -0.13(-1.69%) |
Jul 03, 2017 | 7.999 | 8.078 | 7.592 | 7.612 | 3,621,413 | -0.62(-7.58%) |
Jun 30, 2017 | 7.999 | 8.316 | 7.979 | 8.237 | 3,090,759 | +0.17(+2.09%) |
Jun 29, 2017 | 8.237 | 8.326 | 7.979 | 8.068 | 3,009,028 | -0.33(-3.90%) |
Jun 28, 2017 | 8.306 | 8.405 | 8.078 | 8.395 | 2,007,379 | +0.19(+2.29%) |
Jun 27, 2017 | 8.395 | 8.440 | 8.197 | 8.207 | 2,455,715 | -0.09(-1.08%) |
Jun 26, 2017 | 8.108 | 8.395 | 8.068 | 8.296 | 2,655,800 | -0.02(-0.24%) |
Jun 23, 2017 | 8.197 | 8.336 | 8.138 | 8.316 | 3,395,903 | +0.23(+2.82%) |
Jun 22, 2017 | 7.969 | 8.147 | 7.949 | 8.088 | 3,881,388 | +0.27(+3.42%) |
Jun 21, 2017 | 7.731 | 7.929 | 7.682 | 7.820 | 2,346,956 | +0.13(+1.68%) |
Jun 20, 2017 | 7.691 | 7.741 | 7.555 | 7.691 | 1,958,914 | +0.04(+0.52%) |
Jun 19, 2017 | 7.493 | 7.791 | 7.454 | 7.652 | 2,962,693 | +0.05(+0.65%) |
Jun 16, 2017 | 7.751 | 7.830 | 7.493 | 7.602 | 16,975,020 | -0.10(-1.29%) |
Jun 15, 2017 | 7.801 | 7.949 | 7.652 | 7.701 | 4,487,289 | -0.18(-2.26%) |
Jun 14, 2017 | 8.584 | 8.653 | 7.765 | 7.880 | 7,117,161 | -0.49(-5.81%) |
Jun 13, 2017 | 8.118 | 8.391 | 8.019 | 8.366 | 4,308,983 | +0.24(+2.93%) |
Jun 12, 2017 | 8.177 | 8.286 | 8.108 | 8.128 | 3,859,941 | -0.11(-1.32%) |
Jun 09, 2017 | 8.326 | 8.420 | 8.197 | 8.237 | 3,510,746 | -0.27(-3.15%) |
Jun 08, 2017 | 8.514 | 8.628 | 8.385 | 8.504 | 2,823,717 | -0.14(-1.61%) |
Jun 07, 2017 | 8.693 | 8.841 | 8.534 | 8.643 | 3,960,779 | -0.22(-2.46%) |
Jun 06, 2017 | 8.415 | 8.871 | 8.336 | 8.861 | 6,917,293 | +0.71(+8.76%) |
Jun 05, 2017 | 8.207 | 8.247 | 7.989 | 8.147 | 2,228,714 | -0.01(-0.12%) |
Jun 02, 2017 | 8.266 | 8.326 | 8.108 | 8.157 | 2,212,752 | -0.01(-0.12%) |
Jun 01, 2017 | 8.167 | 8.375 | 8.128 | 8.167 | 2,191,217 | -0.13(-1.55%) |
May 31, 2017 | 8.395 | 8.405 | 8.147 | 8.296 | 2,377,899 | -0.09(-1.06%) |
May 30, 2017 | 8.445 | 8.574 | 8.326 | 8.385 | 2,344,793 | -0.25(-2.87%) |
May 26, 2017 | 8.812 | 8.861 | 8.588 | 8.633 | 3,149,077 | +0.02(+0.23%) |
May 25, 2017 | 8.712 | 8.821 | 8.524 | 8.613 | 3,723,044 | -0.20(-2.25%) |
May 24, 2017 | 8.613 | 8.851 | 8.484 | 8.812 | 4,534,618 | +0.18(+2.07%) |
May 23, 2017 | 8.970 | 9.109 | 8.613 | 8.633 | 3,786,208 | -0.37(-4.07%) |
May 22, 2017 | 9.020 | 9.158 | 8.970 | 9.000 | 2,905,441 | +0.16(+1.79%) |
May 19, 2017 | 8.901 | 8.960 | 8.742 | 8.841 | 3,754,635 | +0.15(+1.71%) |
May 18, 2017 | 8.831 | 8.871 | 8.534 | 8.693 | 4,697,200 | -0.45(-4.88%) |
May 17, 2017 | 9.020 | 9.277 | 8.990 | 9.139 | 4,733,928 | +0.27(+3.02%) |
May 16, 2017 | 8.802 | 8.911 | 8.769 | 8.871 | 2,781,468 | +0.13(+1.47%) |
May 15, 2017 | 8.881 | 8.881 | 8.593 | 8.742 | 3,868,161 | +0.11(+1.26%) |
May 12, 2017 | 8.465 | 8.673 | 8.435 | 8.633 | 4,644,828 | +0.35(+4.19%) |
May 11, 2017 | 7.910 | 8.326 | 7.850 | 8.286 | 4,530,194 | +0.48(+6.09%) |
May 10, 2017 | 7.533 | 7.870 | 7.508 | 7.810 | 4,473,395 | +0.44(+5.91%) |
May 09, 2017 | 7.434 | 7.473 | 7.295 | 7.374 | 3,498,343 | -0.14(-1.85%) |
May 08, 2017 | 7.434 | 7.543 | 7.358 | 7.513 | 2,881,335 | +0.10(+1.34%) |
May 05, 2017 | 7.166 | 7.464 | 7.146 | 7.414 | 2,923,845 | +0.32(+4.47%) |
May 04, 2017 | 7.652 | 7.682 | 6.993 | 7.097 | 7,144,119 | -0.67(-8.67%) |
May 03, 2017 | 7.860 | 7.989 | 7.751 | 7.771 | 4,714,010 | -0.12(-1.51%) |
May 02, 2017 | 7.840 | 8.009 | 7.799 | 7.890 | 3,058,699 | +0.01(+0.13%) |
May 01, 2017 | 7.959 | 8.128 | 7.776 | 7.880 | 3,263,667 | -0.18(-2.21%) |
Apr 28, 2017 | 8.098 | 8.147 | 7.890 | 8.058 | 3,884,159 | +0.07(+0.87%) |
Apr 27, 2017 | 8.207 | 8.207 | 7.929 | 7.989 | 4,158,123 | -0.23(-2.77%) |
Apr 26, 2017 | 7.949 | 8.306 | 7.890 | 8.217 | 4,660,831 | +0.18(+2.22%) |
Apr 25, 2017 | 8.316 | 8.366 | 7.860 | 8.038 | 5,993,003 | -0.40(-4.70%) |
Apr 24, 2017 | 8.504 | 8.593 | 8.405 | 8.435 | 4,296,752 | -0.26(-2.96%) |
Apr 21, 2017 | 8.712 | 8.836 | 8.613 | 8.693 | 3,045,844 | -0.02(-0.23%) |
Apr 20, 2017 | 8.643 | 8.742 | 8.504 | 8.712 | 3,479,422 | +0.12(+1.38%) |
Apr 19, 2017 | 8.980 | 9.010 | 8.494 | 8.593 | 4,580,607 | -0.53(-5.76%) |
Apr 18, 2017 | 9.059 | 9.149 | 8.851 | 9.119 | 4,687,287 | -0.01(-0.11%) |
Apr 17, 2017 | 9.307 | 9.367 | 9.059 | 9.129 | 4,281,019 | -0.14(-1.50%) |
Apr 13, 2017 | 9.267 | 9.500 | 9.218 | 9.267 | 7,104,444 | +0.12(+1.30%) |
Apr 12, 2017 | 9.079 | 9.178 | 8.921 | 9.149 | 3,626,233 | +0.04(+0.44%) |
Apr 11, 2017 | 8.693 | 9.218 | 8.648 | 9.109 | 5,676,844 | +0.52(+6.00%) |
Apr 10, 2017 | 8.554 | 8.648 | 8.307 | 8.593 | 3,438,849 | -0.08(-0.91%) |
Apr 07, 2017 | 8.821 | 8.990 | 8.564 | 8.673 | 4,698,529 | +0.03(+0.34%) |
Apr 06, 2017 | 8.534 | 8.722 | 8.514 | 8.643 | 2,794,396 | +0.06(+0.69%) |
Apr 05, 2017 | 8.425 | 8.702 | 8.346 | 8.584 | 5,106,537 | +0.04(+0.46%) |
Apr 04, 2017 | 8.494 | 8.564 | 8.361 | 8.544 | 3,451,925 | +0.21(+2.50%) |
Apr 03, 2017 | 8.028 | 8.356 | 7.979 | 8.336 | 3,224,278 | +0.29(+3.57%) |
Mar 31, 2017 | 7.850 | 8.157 | 7.791 | 8.048 | 3,196,115 | +0.22(+2.78%) |
Mar 30, 2017 | 7.820 | 7.964 | 7.761 | 7.830 | 2,453,600 | -0.09(-1.13%) |
Mar 29, 2017 | 7.850 | 7.999 | 7.786 | 7.919 | 2,569,884 | +0.02(+0.25%) |
Mar 28, 2017 | 8.038 | 8.118 | 7.761 | 7.900 | 3,152,802 | -0.13(-1.60%) |
Mar 27, 2017 | 7.999 | 8.068 | 7.781 | 8.028 | 3,054,950 | +0.23(+2.92%) |
Mar 24, 2017 | 7.890 | 7.929 | 7.711 | 7.801 | 2,151,724 | -0.06(-0.76%) |
Mar 23, 2017 | 7.870 | 7.959 | 7.673 | 7.860 | 3,070,100 | +0.02(+0.25%) |
Mar 22, 2017 | 7.959 | 8.048 | 7.771 | 7.840 | 3,592,333 | -0.10(-1.25%) |
Mar 21, 2017 | 7.959 | 8.147 | 7.780 | 7.939 | 4,598,128 | +0.04(+0.50%) |
Mar 20, 2017 | 7.830 | 7.929 | 7.716 | 7.900 | 2,545,073 | +0.10(+1.27%) |
Mar 17, 2017 | 7.919 | 8.048 | 7.692 | 7.801 | 4,247,312 | -0.04(-0.51%) |
Mar 16, 2017 | 8.138 | 8.197 | 7.711 | 7.840 | 4,443,871 | -0.02(-0.25%) |
Mar 15, 2017 | 7.265 | 7.900 | 7.186 | 7.860 | 5,856,349 | +0.69(+9.68%) |
Mar 14, 2017 | 7.563 | 7.672 | 7.107 | 7.166 | 5,935,459 | -0.44(-5.74%) |
Mar 13, 2017 | 7.781 | 7.820 | 7.434 | 7.602 | 8,564,248 | -0.17(-2.17%) |
Mar 10, 2017 | 7.622 | 7.847 | 7.509 | 7.771 | 4,485,962 | +0.34(+4.53%) |
Mar 09, 2017 | 7.523 | 7.711 | 7.424 | 7.434 | 3,119,852 | -0.10(-1.32%) |
Mar 08, 2017 | 7.533 | 7.711 | 7.473 | 7.533 | 3,441,434 | -0.16(-2.06%) |
Mar 07, 2017 | 7.672 | 7.900 | 7.533 | 7.691 | 3,965,567 | -0.11(-1.40%) |
Mar 06, 2017 | 8.088 | 8.118 | 7.662 | 7.801 | 4,239,745 | -0.34(-4.14%) |
Mar 03, 2017 | 8.197 | 8.286 | 7.731 | 8.138 | 9,096,965 | -0.03(-0.36%) |
Mar 02, 2017 | 8.782 | 8.945 | 8.147 | 8.167 | 6,403,060 | -0.85(-9.45%) |
Mar 01, 2017 | 8.871 | 9.064 | 8.613 | 9.020 | 6,227,865 | +0.02(+0.22%) |
Feb 28, 2017 | 9.109 | 9.327 | 8.844 | 9.000 | 6,210,403 | +0.09(+1.00%) |
Feb 27, 2017 | 9.436 | 9.842 | 8.782 | 8.911 | 7,774,349 | -0.56(-5.96%) |
Feb 24, 2017 | 9.803 | 9.832 | 9.367 | 9.476 | 4,193,852 | -0.06(-0.62%) |
Feb 23, 2017 | 9.624 | 9.713 | 9.416 | 9.535 | 4,919,738 | +0.29(+3.11%) |
Feb 22, 2017 | 9.555 | 9.912 | 9.059 | 9.248 | 7,691,669 | -0.46(-4.70%) |
Feb 21, 2017 | 9.674 | 9.932 | 9.565 | 9.704 | 4,736,532 | -0.27(-2.68%) |
Feb 17, 2017 | 9.971 | 9.971 | 9.971 | 0 | -0.17(-1.66%) | |
Feb 16, 2017 | 10.13 | 10.26 | 10.00 | 10.14 | 4,460,357 | +0.21(+2.10%) |
Feb 15, 2017 | 10.04 | 10.16 | 9.842 | 9.932 | 5,585,168 | -0.39(-3.75%) |
Feb 14, 2017 | 10.52 | 10.54 | 10.10 | 10.32 | 3,988,327 | +0.08(+0.77%) |
Feb 13, 2017 | 10.33 | 10.45 | 10.21 | 10.24 | 3,364,195 | -0.27(-2.55%) |
Feb 10, 2017 | 10.02 | 10.57 | 9.951 | 10.51 | 4,445,707 | +0.40(+3.92%) |
Feb 09, 2017 | 10.64 | 10.68 | 10.07 | 10.11 | 5,696,447 | -0.53(-4.94%) |
Feb 08, 2017 | 10.67 | 10.78 | 10.47 | 10.64 | 4,117,770 | +0.16(+1.51%) |
Feb 07, 2017 | 10.48 | 10.82 | 10.32 | 10.48 | 6,210,881 | -0.12(-1.12%) |
Feb 06, 2017 | 10.06 | 10.63 | 9.922 | 10.60 | 5,754,333 | +0.72(+7.33%) |
Feb 03, 2017 | 9.704 | 10.04 | 9.664 | 9.872 | 3,748,414 | +0.14(+1.43%) |
Feb 02, 2017 | 9.892 | 9.951 | 9.604 | 9.733 | 5,127,871 | +0.10(+1.03%) |
Feb 01, 2017 | 9.357 | 9.763 | 9.307 | 9.634 | 5,406,073 | +0.12(+1.25%) |
Jan 31, 2017 | 9.297 | 9.555 | 9.258 | 9.515 | 5,556,233 | +0.51(+5.61%) |
Jan 30, 2017 | 9.188 | 9.277 | 8.950 | 9.010 | 3,167,932 | -0.12(-1.30%) |
Jan 27, 2017 | 8.871 | 9.198 | 8.831 | 9.129 | 3,311,645 | +0.29(+3.25%) |
Jan 26, 2017 | 8.742 | 8.950 | 8.703 | 8.841 | 3,206,156 | -0.19(-2.09%) |
Jan 25, 2017 | 8.881 | 9.069 | 8.762 | 9.030 | 4,981,772 | -0.08(-0.87%) |
Jan 24, 2017 | 9.307 | 9.574 | 9.030 | 9.109 | 5,272,922 | -0.23(-2.44%) |
Jan 23, 2017 | 9.188 | 9.377 | 9.049 | 9.337 | 4,040,895 | +0.31(+3.40%) |
Jan 20, 2017 | 8.970 | 9.218 | 8.831 | 9.030 | 4,076,070 | +0.09(+1.00%) |
Jan 19, 2017 | 8.821 | 9.129 | 8.737 | 8.940 | 4,303,276 | +0.00(+0.00%) |
Jan 18, 2017 | 9.367 | 9.456 | 8.802 | 8.940 | 6,507,053 | -0.47(-4.95%) |
Jan 17, 2017 | 9.486 | 9.515 | 9.198 | 9.406 | 5,766,625 | +0.31(+3.38%) |
Jan 13, 2017 | 9.099 | 9.099 | 9.099 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.099 | 9.149 | 8.584 | 8.712 | 5,878,028 | -0.15(-1.68%) |
Jan 11, 2017 | 8.812 | 9.035 | 8.534 | 8.861 | 5,818,109 | -0.08(-0.89%) |
Jan 10, 2017 | 8.901 | 9.297 | 8.762 | 8.940 | 5,706,937 | +0.14(+1.58%) |
Jan 09, 2017 | 8.960 | 9.159 | 8.722 | 8.802 | 5,504,306 | +0.09(+1.02%) |
Jan 06, 2017 | 8.911 | 9.188 | 8.435 | 8.712 | 7,102,203 | -0.43(-4.66%) |
Jan 05, 2017 | 8.593 | 9.525 | 8.574 | 9.139 | 11,085,918 | +0.84(+10.16%) |
Jan 04, 2017 | 8.157 | 8.350 | 7.999 | 8.296 | 4,953,659 | +0.29(+3.59%) |
Jan 03, 2017 | 7.672 | 8.038 | 7.553 | 8.009 | 6,184,141 | +0.45(+5.90%) |
Dec 30, 2016 | 7.563 | 7.563 | 7.563 | 0 | -0.56(-6.95%) | |
Dec 29, 2016 | 7.503 | 8.147 | 7.488 | 8.128 | 6,327,131 | +0.76(+10.36%) |
Dec 28, 2016 | 7.335 | 7.444 | 7.136 | 7.364 | 3,817,496 | -0.01(-0.13%) |
Dec 27, 2016 | 7.018 | 7.384 | 6.998 | 7.374 | 4,781,981 | +0.56(+8.30%) |
Dec 23, 2016 | 6.809 | 6.809 | 6.809 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.839 | 7.176 | 6.790 | 6.829 | 4,075,994 | -0.12(-1.71%) |
Dec 21, 2016 | 7.087 | 7.107 | 6.849 | 6.948 | 2,932,192 | -0.08(-1.13%) |
Dec 20, 2016 | 6.819 | 7.047 | 6.562 | 7.027 | 6,959,926 | +0.02(+0.28%) |
Dec 19, 2016 | 7.186 | 7.275 | 6.988 | 7.008 | 4,567,419 | -0.15(-2.08%) |
Dec 16, 2016 | 7.444 | 7.563 | 7.136 | 7.156 | 7,868,035 | -0.13(-1.77%) |
Dec 15, 2016 | 7.751 | 7.751 | 7.136 | 7.285 | 8,517,146 | -0.83(-10.26%) |
Dec 14, 2016 | 8.851 | 8.970 | 8.088 | 8.118 | 6,338,635 | -0.55(-6.29%) |
Dec 13, 2016 | 8.653 | 8.792 | 8.385 | 8.663 | 4,155,004 | +0.08(+0.92%) |
Dec 12, 2016 | 8.851 | 8.901 | 8.445 | 8.584 | 6,253,003 | -0.13(-1.48%) |
Dec 09, 2016 | 9.267 | 9.377 | 8.653 | 8.712 | 6,472,213 | -0.67(-7.18%) |
Dec 08, 2016 | 9.773 | 9.823 | 9.337 | 9.386 | 4,555,674 | -0.38(-3.86%) |
Dec 07, 2016 | 9.813 | 10.11 | 9.585 | 9.763 | 5,955,875 | +0.26(+2.71%) |
Dec 06, 2016 | 9.575 | 9.862 | 9.367 | 9.505 | 5,433,310 | -0.07(-0.72%) |
Dec 05, 2016 | 9.535 | 9.733 | 9.149 | 9.575 | 6,833,948 | -0.16(-1.63%) |
Dec 02, 2016 | 8.940 | 9.773 | 8.851 | 9.733 | 7,428,426 | +0.92(+10.46%) |
Dec 01, 2016 | 8.693 | 9.109 | 8.485 | 8.812 | 4,288,021 | +0.02(+0.23%) |
Nov 30, 2016 | 8.712 | 8.802 | 8.524 | 8.792 | 3,731,526 | -0.01(-0.11%) |
Nov 29, 2016 | 8.316 | 8.965 | 8.276 | 8.802 | 3,904,989 | +0.26(+3.02%) |
Nov 28, 2016 | 8.395 | 8.652 | 8.276 | 8.544 | 4,559,943 | +0.32(+3.86%) |
Nov 25, 2016 | 8.227 | 8.296 | 8.108 | 8.227 | 2,042,929 | +0.10(+1.22%) |
Nov 23, 2016 | 8.128 | 8.128 | 8.128 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.752 | 8.901 | 8.514 | 8.861 | 4,018,745 | +0.20(+2.29%) |
Nov 21, 2016 | 8.593 | 8.811 | 8.484 | 8.663 | 4,467,354 | +0.23(+2.70%) |
Nov 18, 2016 | 8.465 | 8.693 | 8.256 | 8.435 | 5,340,050 | -0.19(-2.18%) |
Nov 17, 2016 | 8.792 | 9.089 | 8.465 | 8.623 | 7,547,009 | -0.10(-1.14%) |
Nov 16, 2016 | 8.871 | 8.921 | 8.574 | 8.722 | 4,861,343 | -0.21(-2.33%) |
Nov 15, 2016 | 8.385 | 8.969 | 8.197 | 8.930 | 7,127,366 | +0.64(+7.78%) |
Nov 14, 2016 | 7.801 | 8.643 | 7.682 | 8.286 | 6,241,337 | +0.34(+4.24%) |
Nov 11, 2016 | 8.613 | 8.722 | 7.731 | 7.949 | 12,118,522 | -0.79(-9.07%) |
Nov 10, 2016 | 9.158 | 9.277 | 8.673 | 8.742 | 9,862,758 | -0.56(-5.97%) |
Nov 09, 2016 | 9.000 | 9.634 | 8.881 | 9.297 | 14,993,708 | +1.23(+15.23%) |
Nov 08, 2016 | 8.028 | 8.316 | 7.830 | 8.068 | 5,906,187 | +0.08(+0.99%) |
Nov 07, 2016 | 8.028 | 8.147 | 7.781 | 7.989 | 6,175,301 | -0.36(-4.28%) |
Nov 04, 2016 | 8.623 | 8.742 | 8.088 | 8.346 | 7,108,192 | -0.28(-3.22%) |
Nov 03, 2016 | 8.524 | 8.821 | 8.385 | 8.623 | 6,384,665 | -0.04(-0.46%) |
Nov 02, 2016 | 8.930 | 9.476 | 8.574 | 8.663 | 11,224,513 | +0.12(+1.39%) |
Nov 01, 2016 | 8.316 | 8.821 | 8.296 | 8.544 | 7,376,893 | +0.56(+7.08%) |
Oct 31, 2016 | 7.761 | 8.014 | 7.612 | 7.979 | 3,876,451 | +0.27(+3.47%) |
Oct 28, 2016 | 7.682 | 7.919 | 7.582 | 7.711 | 4,298,163 | +0.03(+0.39%) |
Oct 27, 2016 | 7.979 | 7.999 | 7.652 | 7.682 | 3,592,969 | -0.24(-3.00%) |
Oct 26, 2016 | 8.256 | 8.291 | 7.801 | 7.919 | 4,562,867 | -0.31(-3.74%) |
Oct 25, 2016 | 8.078 | 8.445 | 8.078 | 8.227 | 3,870,163 | +0.28(+3.49%) |
Oct 24, 2016 | 8.316 | 8.366 | 7.791 | 7.949 | 4,392,396 | -0.22(-2.67%) |
Oct 21, 2016 | 8.247 | 8.326 | 8.068 | 8.167 | 3,163,980 | -0.12(-1.44%) |
Oct 20, 2016 | 8.613 | 8.633 | 8.197 | 8.286 | 5,095,370 | -0.15(-1.76%) |
Oct 19, 2016 | 8.415 | 8.613 | 8.237 | 8.435 | 6,588,676 | +0.28(+3.40%) |
Oct 18, 2016 | 7.949 | 8.227 | 7.820 | 8.157 | 6,508,934 | +0.38(+4.84%) |
Oct 17, 2016 | 7.860 | 7.919 | 7.721 | 7.781 | 3,205,220 | +0.00(+0.00%) |
Oct 14, 2016 | 7.929 | 8.053 | 7.701 | 7.781 | 4,746,800 | -0.17(-2.12%) |
Oct 13, 2016 | 7.860 | 8.237 | 7.751 | 7.949 | 5,289,097 | +0.12(+1.52%) |
Oct 12, 2016 | 7.632 | 8.028 | 7.602 | 7.830 | 5,476,050 | +0.14(+1.80%) |
Oct 11, 2016 | 8.207 | 8.207 | 7.691 | 7.691 | 6,204,696 | -0.44(-5.37%) |
Oct 10, 2016 | 8.266 | 8.385 | 8.118 | 8.128 | 4,031,780 | -0.03(-0.36%) |
Oct 07, 2016 | 8.465 | 8.633 | 7.890 | 8.157 | 9,441,650 | +0.09(+1.11%) |
Oct 06, 2016 | 8.197 | 8.438 | 8.019 | 8.068 | 11,530,325 | -0.51(-5.90%) |
Oct 05, 2016 | 8.861 | 9.059 | 8.257 | 8.574 | 10,609,137 | -0.29(-3.24%) |
Oct 04, 2016 | 9.386 | 9.446 | 8.782 | 8.861 | 7,689,137 | -1.02(-10.33%) |