Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.875 | 8.907 | 8.819 | 8.827 | 6,344,667 | -0.05(-0.54%) |
Sep 28, 2017 | 8.883 | 8.907 | 8.811 | 8.875 | 5,552,392 | -0.04(-0.45%) |
Sep 27, 2017 | 8.883 | 8.947 | 8.859 | 8.915 | 5,855,233 | -0.02(-0.27%) |
Sep 26, 2017 | 8.947 | 9.035 | 8.899 | 8.939 | 7,097,328 | -0.04(-0.45%) |
Sep 25, 2017 | 8.915 | 8.987 | 8.891 | 8.979 | 4,886,533 | +0.08(+0.90%) |
Sep 22, 2017 | 8.955 | 8.979 | 8.875 | 8.899 | 3,189,544 | -0.02(-0.18%) |
Sep 21, 2017 | 9.035 | 9.079 | 8.915 | 8.915 | 4,069,864 | -0.12(-1.33%) |
Sep 20, 2017 | 9.123 | 9.172 | 9.019 | 9.035 | 6,718,560 | -0.04(-0.44%) |
Sep 19, 2017 | 9.035 | 9.115 | 9.027 | 9.075 | 4,922,835 | +0.05(+0.53%) |
Sep 18, 2017 | 9.099 | 9.123 | 8.983 | 9.027 | 4,395,698 | -0.06(-0.70%) |
Sep 15, 2017 | 9.003 | 9.091 | 8.923 | 9.091 | 10,257,596 | +0.07(+0.80%) |
Sep 14, 2017 | 8.971 | 9.047 | 8.923 | 9.019 | 4,589,515 | +0.02(+0.27%) |
Sep 13, 2017 | 8.971 | 9.083 | 8.919 | 8.995 | 5,297,878 | -0.01(-0.09%) |
Sep 12, 2017 | 9.115 | 9.164 | 8.979 | 9.003 | 4,241,490 | -0.12(-1.32%) |
Sep 11, 2017 | 8.995 | 9.155 | 8.987 | 9.123 | 8,077,689 | +0.14(+1.61%) |
Sep 08, 2017 | 8.939 | 9.003 | 8.907 | 8.979 | 4,422,915 | +0.05(+0.54%) |
Sep 07, 2017 | 8.915 | 8.947 | 8.859 | 8.931 | 3,635,722 | +0.03(+0.36%) |
Sep 06, 2017 | 8.939 | 8.939 | 8.827 | 8.899 | 5,287,380 | +0.02(+0.18%) |
Sep 05, 2017 | 8.947 | 8.947 | 8.867 | 8.883 | 3,696,420 | -0.02(-0.27%) |
Sep 01, 2017 | 8.875 | 8.951 | 8.867 | 8.907 | 3,009,494 | +0.06(+0.72%) |
Aug 31, 2017 | 8.867 | 8.923 | 8.835 | 8.843 | 4,885,105 | -0.02(-0.18%) |
Aug 30, 2017 | 8.931 | 8.971 | 8.835 | 8.859 | 5,484,720 | -0.09(-0.98%) |
Aug 29, 2017 | 8.963 | 9.027 | 8.931 | 8.947 | 4,524,826 | -0.02(-0.18%) |
Aug 28, 2017 | 9.188 | 9.204 | 8.915 | 8.963 | 6,121,891 | -0.19(-2.10%) |
Aug 25, 2017 | 9.147 | 9.228 | 9.107 | 9.155 | 3,199,689 | +0.02(+0.26%) |
Aug 24, 2017 | 9.099 | 9.155 | 9.067 | 9.131 | 6,159,247 | +0.04(+0.44%) |
Aug 23, 2017 | 9.083 | 9.131 | 9.011 | 9.091 | 3,638,439 | +0.00(+0.00%) |
Aug 22, 2017 | 8.995 | 9.115 | 8.955 | 9.091 | 5,298,172 | +0.10(+1.07%) |
Aug 21, 2017 | 8.891 | 9.003 | 8.879 | 8.995 | 4,725,937 | +0.13(+1.45%) |
Aug 18, 2017 | 8.827 | 8.907 | 8.799 | 8.867 | 5,551,434 | +0.05(+0.54%) |
Aug 17, 2017 | 8.923 | 8.991 | 8.811 | 8.819 | 4,759,080 | -0.14(-1.52%) |
Aug 16, 2017 | 8.915 | 8.963 | 8.891 | 8.955 | 3,880,776 | +0.06(+0.72%) |
Aug 15, 2017 | 8.851 | 8.899 | 8.763 | 8.891 | 5,650,197 | -0.01(-0.09%) |
Aug 14, 2017 | 8.907 | 8.931 | 8.807 | 8.899 | 6,067,503 | +0.01(+0.09%) |
Aug 11, 2017 | 9.083 | 9.083 | 8.811 | 8.891 | 5,992,444 | -0.22(-2.46%) |
Aug 10, 2017 | 9.011 | 9.208 | 8.955 | 9.115 | 11,192,727 | +0.10(+1.16%) |
Aug 09, 2017 | 9.172 | 9.172 | 8.907 | 9.011 | 8,811,200 | -0.10(-1.14%) |
Aug 08, 2017 | 8.819 | 9.340 | 8.891 | 9.115 | 13,915,471 | +0.22(+2.52%) |
Aug 07, 2017 | 8.875 | 9.035 | 8.867 | 8.891 | 7,567,836 | +0.02(+0.18%) |
Aug 04, 2017 | 8.875 | 8.939 | 8.779 | 8.875 | 4,509,570 | -0.03(-0.36%) |
Aug 03, 2017 | 8.923 | 9.003 | 8.859 | 8.907 | 9,174,960 | +0.06(+0.63%) |
Aug 02, 2017 | 8.931 | 8.939 | 8.747 | 8.851 | 8,137,550 | -0.12(-1.34%) |
Aug 01, 2017 | 8.859 | 8.995 | 8.811 | 8.971 | 7,849,766 | +0.11(+1.27%) |
Jul 31, 2017 | 8.716 | 8.923 | 8.709 | 8.859 | 21,958,034 | +0.16(+1.82%) |
Jul 28, 2017 | 8.788 | 8.804 | 8.685 | 8.701 | 6,097,372 | -0.10(-1.08%) |
Jul 27, 2017 | 8.843 | 8.907 | 8.732 | 8.796 | 7,568,425 | -0.05(-0.54%) |
Jul 26, 2017 | 8.907 | 8.907 | 8.748 | 8.843 | 6,734,197 | -0.06(-0.71%) |
Jul 25, 2017 | 8.994 | 8.994 | 8.891 | 8.907 | 5,836,679 | -0.06(-0.71%) |
Jul 24, 2017 | 9.049 | 9.073 | 8.963 | 8.970 | 3,668,346 | -0.08(-0.88%) |
Jul 21, 2017 | 9.018 | 9.065 | 8.978 | 9.049 | 4,034,969 | +0.04(+0.44%) |
Jul 20, 2017 | 8.994 | 9.054 | 8.923 | 9.010 | 3,522,766 | +0.04(+0.44%) |
Jul 19, 2017 | 8.938 | 8.982 | 8.883 | 8.970 | 4,796,074 | +0.06(+0.71%) |
Jul 18, 2017 | 8.812 | 8.954 | 8.788 | 8.907 | 5,842,699 | +0.10(+1.08%) |
Jul 17, 2017 | 8.756 | 8.816 | 8.693 | 8.812 | 4,238,246 | +0.07(+0.82%) |
Jul 14, 2017 | 8.804 | 8.827 | 8.720 | 8.740 | 5,354,320 | +0.01(+0.09%) |
Jul 13, 2017 | 8.812 | 8.899 | 8.716 | 8.732 | 6,442,921 | -0.06(-0.72%) |
Jul 12, 2017 | 8.788 | 8.891 | 8.709 | 8.796 | 7,592,971 | +0.13(+1.56%) |
Jul 11, 2017 | 8.677 | 8.705 | 8.613 | 8.661 | 6,087,773 | -0.01(-0.09%) |
Jul 10, 2017 | 8.598 | 8.701 | 8.558 | 8.669 | 7,988,580 | +0.14(+1.67%) |
Jul 07, 2017 | 8.471 | 8.534 | 8.419 | 8.526 | 6,985,136 | +0.06(+0.75%) |
Jul 06, 2017 | 8.566 | 8.578 | 8.400 | 8.463 | 7,185,473 | -0.15(-1.75%) |
Jul 05, 2017 | 8.716 | 8.788 | 8.598 | 8.613 | 6,750,103 | -0.11(-1.27%) |
Jul 03, 2017 | 8.835 | 8.867 | 8.685 | 8.724 | 3,476,648 | -0.08(-0.90%) |
Jun 30, 2017 | 8.859 | 8.912 | 8.804 | 8.804 | 5,331,152 | -0.04(-0.45%) |
Jun 29, 2017 | 8.915 | 8.962 | 8.804 | 8.843 | 7,457,411 | -0.13(-1.50%) |
Jun 28, 2017 | 9.144 | 9.192 | 8.930 | 8.978 | 8,237,795 | -0.13(-1.48%) |
Jun 27, 2017 | 9.232 | 9.287 | 9.113 | 9.113 | 5,911,421 | -0.14(-1.54%) |
Jun 26, 2017 | 9.216 | 9.382 | 9.216 | 9.255 | 6,548,939 | +0.10(+1.04%) |
Jun 23, 2017 | 9.192 | 9.271 | 9.109 | 9.160 | 8,658,767 | -0.01(-0.09%) |
Jun 22, 2017 | 9.232 | 9.271 | 9.101 | 9.168 | 6,005,219 | -0.08(-0.86%) |
Jun 21, 2017 | 9.453 | 9.461 | 9.224 | 9.247 | 3,371,131 | -0.18(-1.93%) |
Jun 20, 2017 | 9.422 | 9.438 | 9.335 | 9.430 | 2,908,799 | -0.01(-0.08%) |
Jun 19, 2017 | 9.453 | 9.485 | 9.394 | 9.438 | 3,355,578 | -0.01(-0.08%) |
Jun 16, 2017 | 9.461 | 9.493 | 9.398 | 9.445 | 9,094,308 | +0.00(+0.00%) |
Jun 15, 2017 | 9.366 | 9.545 | 9.320 | 9.445 | 6,767,580 | +0.01(+0.08%) |
Jun 14, 2017 | 9.485 | 9.549 | 9.410 | 9.438 | 5,472,908 | -0.02(-0.17%) |
Jun 13, 2017 | 9.279 | 9.477 | 9.247 | 9.453 | 5,934,897 | +0.14(+1.53%) |
Jun 12, 2017 | 9.295 | 9.374 | 9.232 | 9.311 | 5,682,088 | +0.02(+0.26%) |
Jun 09, 2017 | 9.136 | 9.287 | 9.136 | 9.287 | 3,372,540 | +0.13(+1.38%) |
Jun 08, 2017 | 9.192 | 9.057 | 9.160 | 4,989,814 | -0.01(-0.09%) | |
Jun 07, 2017 | 9.445 | 9.445 | 9.152 | 9.168 | 6,967,026 | -0.27(-2.85%) |
Jun 06, 2017 | 9.350 | 9.505 | 9.232 | 9.438 | 9,950,457 | +0.16(+1.71%) |
Jun 05, 2017 | 9.406 | 9.461 | 9.279 | 9.279 | 4,953,775 | -0.16(-1.68%) |
Jun 02, 2017 | 9.501 | 9.509 | 9.366 | 9.438 | 6,387,587 | -0.03(-0.33%) |
Jun 01, 2017 | 9.255 | 9.469 | 9.224 | 9.469 | 5,772,826 | +0.21(+2.31%) |
May 31, 2017 | 9.295 | 9.342 | 9.176 | 9.255 | 8,556,248 | -0.02(-0.17%) |
May 30, 2017 | 9.319 | 9.342 | 9.255 | 9.271 | 3,639,576 | -0.07(-0.76%) |
May 26, 2017 | 9.319 | 9.390 | 9.255 | 9.342 | 3,237,133 | +0.01(+0.08%) |
May 25, 2017 | 9.279 | 9.358 | 9.247 | 9.335 | 6,200,232 | +0.02(+0.26%) |
May 24, 2017 | 9.002 | 9.374 | 9.002 | 9.311 | 11,266,360 | +0.30(+3.34%) |
May 23, 2017 | 9.018 | 9.152 | 8.994 | 9.010 | 4,663,782 | +0.01(+0.09%) |
May 22, 2017 | 8.851 | 9.018 | 8.835 | 9.002 | 7,220,943 | +0.13(+1.43%) |
May 19, 2017 | 8.891 | 8.907 | 8.780 | 8.875 | 7,698,673 | +0.02(+0.18%) |
May 18, 2017 | 8.954 | 8.978 | 8.701 | 8.859 | 8,354,401 | -0.12(-1.32%) |
May 17, 2017 | 8.970 | 9.049 | 8.915 | 8.978 | 4,956,669 | +0.01(+0.09%) |
May 16, 2017 | 9.057 | 9.121 | 8.962 | 8.970 | 5,421,306 | -0.06(-0.70%) |
May 15, 2017 | 8.986 | 9.073 | 8.962 | 9.033 | 4,703,912 | +0.06(+0.62%) |
May 12, 2017 | 9.113 | 9.121 | 8.938 | 8.978 | 4,956,649 | -0.11(-1.22%) |
May 11, 2017 | 9.168 | 9.192 | 9.073 | 9.089 | 7,700,858 | -0.08(-0.86%) |
May 10, 2017 | 8.986 | 9.271 | 8.946 | 9.168 | 9,355,368 | +0.18(+2.03%) |
May 09, 2017 | 8.923 | 9.089 | 8.899 | 8.986 | 6,878,279 | +0.02(+0.27%) |
May 08, 2017 | 8.780 | 9.010 | 8.677 | 8.962 | 9,755,829 | -0.01(-0.09%) |
May 05, 2017 | 8.827 | 8.978 | 8.764 | 8.970 | 4,945,600 | +0.18(+2.07%) |
May 04, 2017 | 8.851 | 8.891 | 8.752 | 8.788 | 7,241,048 | -0.08(-0.89%) |
May 03, 2017 | 8.930 | 8.954 | 8.859 | 8.867 | 6,435,367 | -0.09(-0.97%) |
May 02, 2017 | 8.978 | 8.986 | 8.907 | 8.954 | 4,496,897 | -0.01(-0.09%) |
May 01, 2017 | 8.962 | 9.041 | 8.954 | 8.962 | 6,420,599 | +0.00(+0.00%) |
Apr 28, 2017 | 8.954 | 9.018 | 8.883 | 8.962 | 7,744,322 | +0.02(+0.18%) |
Apr 27, 2017 | 8.954 | 9.073 | 8.899 | 8.946 | 16,128,948 | -0.03(-0.35%) |
Apr 26, 2017 | 9.096 | 9.096 | 8.962 | 8.978 | 6,758,078 | -0.13(-1.46%) |
Apr 25, 2017 | 9.056 | 9.111 | 9.029 | 9.111 | 5,347,587 | +0.02(+0.26%) |
Apr 24, 2017 | 8.939 | 9.096 | 8.907 | 9.088 | 8,860,196 | +0.16(+1.85%) |
Apr 21, 2017 | 8.923 | 8.970 | 8.876 | 8.923 | 6,410,176 | -0.03(-0.35%) |
Apr 20, 2017 | 8.915 | 8.962 | 8.821 | 8.954 | 8,011,161 | +0.04(+0.44%) |
Apr 19, 2017 | 8.954 | 8.974 | 8.860 | 8.915 | 7,311,152 | -0.03(-0.35%) |
Apr 18, 2017 | 8.978 | 8.892 | 8.947 | 7,544,970 | -0.02(-0.17%) | |
Apr 17, 2017 | 8.923 | 8.994 | 8.892 | 8.962 | 4,343,338 | +0.05(+0.62%) |
Apr 13, 2017 | 8.907 | 8.947 | 8.853 | 8.907 | 6,667,691 | -0.01(-0.09%) |
Apr 12, 2017 | 8.853 | 8.931 | 8.813 | 8.915 | 11,152,349 | +0.05(+0.53%) |
Apr 11, 2017 | 8.727 | 8.900 | 8.649 | 8.868 | 10,995,718 | +0.13(+1.44%) |
Apr 10, 2017 | 8.664 | 8.774 | 8.633 | 8.743 | 10,023,380 | +0.09(+1.00%) |
Apr 07, 2017 | 8.766 | 8.790 | 8.653 | 8.656 | 7,157,354 | -0.09(-1.08%) |
Apr 06, 2017 | 8.758 | 8.868 | 8.735 | 8.751 | 7,678,334 | +0.00(+0.00%) |
Apr 05, 2017 | 8.813 | 8.868 | 8.688 | 8.751 | 12,574,360 | -0.09(-0.98%) |
Apr 04, 2017 | 8.774 | 8.876 | 8.688 | 8.837 | 7,162,972 | +0.06(+0.71%) |
Apr 03, 2017 | 8.758 | 8.798 | 8.672 | 8.774 | 8,194,010 | +0.01(+0.09%) |
Mar 31, 2017 | 8.711 | 8.837 | 8.696 | 8.766 | 17,605,536 | +0.08(+0.90%) |
Mar 30, 2017 | 8.813 | 8.833 | 8.649 | 8.688 | 9,192,474 | -0.13(-1.51%) |
Mar 29, 2017 | 8.829 | 8.931 | 8.774 | 8.821 | 7,305,512 | -0.05(-0.53%) |
Mar 28, 2017 | 8.688 | 8.876 | 8.664 | 8.868 | 4,916,765 | +0.14(+1.62%) |
Mar 27, 2017 | 8.829 | 8.829 | 8.680 | 8.727 | 4,248,811 | -0.08(-0.89%) |
Mar 24, 2017 | 8.766 | 8.868 | 8.755 | 8.805 | 4,437,879 | +0.04(+0.45%) |
Mar 23, 2017 | 8.751 | 8.892 | 8.719 | 8.766 | 4,315,137 | +0.02(+0.27%) |
Mar 22, 2017 | 8.892 | 8.962 | 8.704 | 8.743 | 5,731,845 | -0.12(-1.33%) |
Mar 21, 2017 | 8.774 | 8.923 | 8.719 | 8.860 | 7,482,241 | +0.08(+0.89%) |
Mar 20, 2017 | 9.002 | 9.002 | 8.737 | 8.782 | 3,475,847 | -0.20(-2.27%) |
Mar 17, 2017 | 8.907 | 8.994 | 8.868 | 8.986 | 10,510,007 | +0.13(+1.42%) |
Mar 16, 2017 | 8.829 | 8.907 | 8.798 | 8.860 | 5,006,236 | -0.01(-0.09%) |
Mar 15, 2017 | 8.664 | 8.939 | 8.649 | 8.868 | 4,992,826 | +0.24(+2.82%) |
Mar 14, 2017 | 8.641 | 8.688 | 8.570 | 8.625 | 5,007,755 | -0.02(-0.18%) |
Mar 13, 2017 | 8.758 | 8.786 | 8.633 | 8.641 | 4,454,615 | -0.10(-1.17%) |
Mar 10, 2017 | 8.704 | 8.782 | 8.664 | 8.743 | 5,364,498 | +0.07(+0.81%) |
Mar 09, 2017 | 8.664 | 8.774 | 8.656 | 8.672 | 6,569,733 | -0.01(-0.09%) |
Mar 08, 2017 | 8.821 | 8.868 | 8.672 | 8.680 | 5,793,384 | -0.20(-2.29%) |
Mar 07, 2017 | 9.056 | 9.096 | 8.868 | 8.884 | 7,629,677 | -0.15(-1.65%) |
Mar 06, 2017 | 9.056 | 9.103 | 9.002 | 9.033 | 8,780,216 | -0.02(-0.26%) |
Mar 03, 2017 | 9.127 | 9.135 | 8.923 | 9.056 | 7,682,280 | -0.06(-0.69%) |
Mar 02, 2017 | 8.860 | 9.158 | 8.837 | 9.119 | 8,644,662 | +0.22(+2.47%) |
Mar 01, 2017 | 8.923 | 9.017 | 8.868 | 8.900 | 8,687,343 | -0.13(-1.48%) |
Feb 28, 2017 | 8.735 | 9.096 | 8.735 | 9.033 | 13,516,971 | +0.30(+3.41%) |
Feb 27, 2017 | 9.182 | 9.205 | 8.704 | 8.735 | 16,562,314 | -0.62(-6.62%) |
Feb 24, 2017 | 9.229 | 9.354 | 9.158 | 9.354 | 8,072,083 | +0.14(+1.53%) |
Feb 23, 2017 | 9.166 | 9.237 | 9.119 | 9.213 | 6,472,260 | +0.12(+1.29%) |
Feb 22, 2017 | 9.237 | 9.276 | 9.088 | 9.096 | 6,480,419 | -0.14(-1.53%) |
Feb 21, 2017 | 8.986 | 9.292 | 8.931 | 9.237 | 5,216,080 | +0.25(+2.79%) |
Feb 17, 2017 | 8.986 | 8.986 | 8.986 | 0 | -0.15(-1.63%) | |
Feb 16, 2017 | 9.111 | 9.174 | 9.025 | 9.135 | 7,381,094 | +0.07(+0.78%) |
Feb 15, 2017 | 8.923 | 9.088 | 8.900 | 9.064 | 4,273,321 | +0.05(+0.61%) |
Feb 14, 2017 | 9.135 | 9.143 | 8.954 | 9.009 | 4,693,957 | -0.15(-1.63%) |
Feb 13, 2017 | 9.127 | 9.198 | 9.056 | 9.158 | 2,608,033 | +0.05(+0.60%) |
Feb 10, 2017 | 8.994 | 9.111 | 8.978 | 9.103 | 4,708,899 | +0.11(+1.22%) |
Feb 09, 2017 | 9.064 | 9.119 | 8.947 | 8.994 | 5,430,801 | -0.09(-1.04%) |
Feb 08, 2017 | 8.962 | 9.088 | 8.931 | 9.088 | 5,103,871 | +0.13(+1.40%) |
Feb 07, 2017 | 8.860 | 9.049 | 8.860 | 8.962 | 7,244,168 | +0.11(+1.24%) |
Feb 06, 2017 | 8.931 | 8.931 | 8.805 | 8.853 | 5,494,979 | -0.06(-0.70%) |
Feb 03, 2017 | 8.923 | 8.966 | 8.847 | 8.915 | 4,235,713 | +0.04(+0.44%) |
Feb 02, 2017 | 8.837 | 8.907 | 8.751 | 8.876 | 4,122,904 | +0.06(+0.71%) |
Feb 01, 2017 | 8.939 | 8.970 | 8.727 | 8.813 | 7,768,872 | -0.16(-1.75%) |
Jan 31, 2017 | 8.829 | 9.115 | 8.829 | 8.970 | 11,723,071 | +0.18(+2.05%) |
Jan 30, 2017 | 8.868 | 8.892 | 8.743 | 8.790 | 5,994,640 | -0.05(-0.62%) |
Jan 27, 2017 | 8.767 | 8.899 | 8.721 | 8.845 | 9,650,149 | +0.14(+1.60%) |
Jan 26, 2017 | 8.852 | 8.946 | 8.690 | 8.705 | 11,339,718 | -0.12(-1.32%) |
Jan 25, 2017 | 8.821 | 8.915 | 8.809 | 8.821 | 13,271,929 | +0.00(+0.00%) |
Jan 24, 2017 | 8.728 | 9.031 | 8.728 | 8.821 | 9,717,347 | +0.12(+1.34%) |
Jan 23, 2017 | 8.860 | 8.891 | 8.682 | 8.705 | 11,332,013 | -0.15(-1.67%) |
Jan 20, 2017 | 9.116 | 9.186 | 8.806 | 8.852 | 9,911,522 | -0.25(-2.73%) |
Jan 19, 2017 | 9.225 | 9.271 | 9.077 | 9.101 | 4,252,036 | -0.16(-1.68%) |
Jan 18, 2017 | 9.264 | 9.357 | 9.209 | 9.256 | 5,875,527 | +0.02(+0.17%) |
Jan 17, 2017 | 9.155 | 9.341 | 9.124 | 9.240 | 5,286,338 | +0.15(+1.62%) |
Jan 13, 2017 | 9.093 | 9.093 | 9.093 | 0 | +0.11(+1.21%) | |
Jan 12, 2017 | 9.140 | 9.186 | 8.984 | 8.984 | 6,385,086 | -0.15(-1.61%) |
Jan 11, 2017 | 8.790 | 9.140 | 8.790 | 9.132 | 10,029,517 | +0.34(+3.88%) |
Jan 10, 2017 | 8.953 | 8.980 | 8.759 | 8.790 | 8,326,122 | -0.16(-1.73%) |
Jan 09, 2017 | 9.209 | 9.233 | 8.938 | 8.946 | 4,848,693 | -0.22(-2.45%) |
Jan 06, 2017 | 8.845 | 9.194 | 8.837 | 9.171 | 5,368,112 | +0.32(+3.59%) |
Jan 05, 2017 | 8.938 | 8.998 | 8.736 | 8.852 | 10,448,405 | -0.12(-1.30%) |
Jan 04, 2017 | 8.953 | 9.116 | 8.938 | 8.969 | 6,808,764 | -0.08(-0.86%) |
Jan 03, 2017 | 9.054 | 9.077 | 8.961 | 9.046 | 6,471,376 | +0.03(+0.34%) |
Dec 30, 2016 | 9.015 | 9.015 | 9.015 | 0 | -0.06(-0.68%) | |
Dec 29, 2016 | 9.116 | 9.124 | 9.039 | 9.077 | 3,048,030 | +0.05(+0.52%) |
Dec 28, 2016 | 9.217 | 9.248 | 9.023 | 9.031 | 3,336,320 | -0.17(-1.86%) |
Dec 27, 2016 | 9.108 | 9.225 | 9.077 | 9.202 | 3,035,414 | +0.10(+1.11%) |
Dec 23, 2016 | 9.101 | 9.101 | 9.101 | 0 | -0.04(-0.42%) | |
Dec 22, 2016 | 9.233 | 9.287 | 9.124 | 9.140 | 4,267,659 | -0.16(-1.67%) |
Dec 21, 2016 | 9.264 | 9.388 | 9.240 | 9.295 | 5,317,556 | +0.03(+0.34%) |
Dec 20, 2016 | 9.178 | 9.318 | 9.171 | 9.264 | 4,407,869 | +0.08(+0.84%) |
Dec 19, 2016 | 9.186 | 9.264 | 9.062 | 9.186 | 6,701,798 | +0.07(+0.77%) |
Dec 16, 2016 | 9.163 | 9.248 | 9.046 | 9.116 | 13,517,499 | -0.04(-0.42%) |
Dec 15, 2016 | 9.217 | 9.264 | 9.101 | 9.155 | 5,858,295 | -0.11(-1.17%) |
Dec 14, 2016 | 9.520 | 9.675 | 9.248 | 9.264 | 8,920,232 | -0.19(-2.05%) |
Dec 13, 2016 | 9.380 | 9.481 | 9.357 | 9.458 | 6,717,148 | +0.14(+1.50%) |
Dec 12, 2016 | 9.217 | 9.341 | 9.194 | 9.318 | 5,997,551 | +0.07(+0.75%) |
Dec 09, 2016 | 9.194 | 9.279 | 9.077 | 9.248 | 5,790,667 | +0.06(+0.68%) |
Dec 08, 2016 | 8.977 | 9.248 | 8.930 | 9.186 | 5,753,019 | +0.17(+1.89%) |
Dec 07, 2016 | 8.837 | 9.031 | 8.806 | 9.015 | 7,557,253 | +0.22(+2.56%) |
Dec 06, 2016 | 8.837 | 8.887 | 8.767 | 8.790 | 6,073,903 | -0.01(-0.09%) |
Dec 05, 2016 | 8.658 | 8.837 | 8.589 | 8.798 | 8,376,932 | +0.12(+1.43%) |
Dec 02, 2016 | 8.604 | 8.767 | 8.581 | 8.674 | 7,116,114 | +0.12(+1.36%) |
Dec 01, 2016 | 8.814 | 8.891 | 8.519 | 8.558 | 7,063,267 | -0.33(-3.67%) |
Nov 30, 2016 | 9.101 | 9.147 | 8.883 | 8.883 | 7,098,113 | -0.33(-3.62%) |
Nov 29, 2016 | 9.217 | 9.318 | 9.190 | 9.217 | 8,417,212 | -0.05(-0.50%) |
Nov 28, 2016 | 9.093 | 9.287 | 9.093 | 9.264 | 6,599,334 | +0.24(+2.67%) |
Nov 25, 2016 | 8.798 | 9.031 | 8.798 | 9.023 | 3,675,226 | +0.22(+2.56%) |
Nov 23, 2016 | 8.798 | 8.798 | 8.798 | 0 | -0.05(-0.61%) | |
Nov 22, 2016 | 8.860 | 8.922 | 8.783 | 8.852 | 7,388,409 | -0.11(-1.21%) |
Nov 21, 2016 | 8.883 | 9.015 | 8.821 | 8.961 | 5,603,765 | +0.12(+1.32%) |
Nov 18, 2016 | 8.860 | 9.050 | 8.829 | 8.845 | 8,696,035 | -0.02(-0.26%) |
Nov 17, 2016 | 8.806 | 8.930 | 8.775 | 8.868 | 4,047,605 | +0.06(+0.70%) |
Nov 16, 2016 | 8.922 | 8.946 | 8.728 | 8.806 | 5,423,428 | -0.15(-1.65%) |
Nov 15, 2016 | 8.744 | 8.969 | 8.744 | 8.953 | 7,896,365 | +0.25(+2.85%) |
Nov 14, 2016 | 8.682 | 8.728 | 8.596 | 8.705 | 13,699,176 | -0.03(-0.36%) |
Nov 11, 2016 | 8.946 | 8.977 | 8.643 | 8.736 | 7,139,101 | -0.16(-1.83%) |
Nov 10, 2016 | 9.295 | 9.326 | 8.852 | 8.899 | 8,364,098 | -0.42(-4.50%) |
Nov 09, 2016 | 9.543 | 9.543 | 9.240 | 9.318 | 8,505,568 | -0.33(-3.38%) |
Nov 08, 2016 | 9.652 | 9.679 | 9.535 | 9.644 | 6,219,125 | +0.02(+0.16%) |
Nov 07, 2016 | 9.520 | 9.644 | 9.473 | 9.628 | 8,913,105 | +0.23(+2.48%) |
Nov 04, 2016 | 8.938 | 9.675 | 8.728 | 9.396 | 13,294,515 | +0.28(+3.06%) |
Nov 03, 2016 | 8.891 | 9.186 | 8.876 | 9.116 | 8,579,200 | +0.22(+2.53%) |
Nov 02, 2016 | 8.992 | 8.992 | 8.728 | 8.891 | 11,969,278 | -0.15(-1.63%) |
Nov 01, 2016 | 9.132 | 9.163 | 8.996 | 9.039 | 6,599,177 | -0.09(-1.02%) |
Oct 31, 2016 | 9.077 | 9.252 | 9.066 | 9.132 | 7,346,647 | +0.09(+1.03%) |
Oct 28, 2016 | 9.093 | 9.171 | 8.992 | 9.039 | 8,067,899 | -0.05(-0.51%) |
Oct 27, 2016 | 9.224 | 9.262 | 9.039 | 9.085 | 5,956,994 | -0.14(-1.50%) |
Oct 26, 2016 | 9.208 | 9.254 | 9.131 | 9.224 | 4,889,124 | -0.02(-0.17%) |
Oct 25, 2016 | 9.231 | 9.285 | 9.154 | 9.239 | 4,128,543 | -0.02(-0.25%) |
Oct 24, 2016 | 9.308 | 9.331 | 9.197 | 9.262 | 4,483,018 | +0.02(+0.25%) |
Oct 21, 2016 | 9.177 | 9.281 | 9.124 | 9.239 | 5,617,137 | -0.02(-0.25%) |
Oct 20, 2016 | 9.339 | 9.420 | 9.254 | 9.262 | 5,259,250 | -0.05(-0.58%) |
Oct 19, 2016 | 9.147 | 9.347 | 9.131 | 9.316 | 6,619,574 | +0.19(+2.11%) |
Oct 18, 2016 | 9.108 | 9.184 | 9.024 | 9.124 | 7,213,233 | +0.12(+1.37%) |
Oct 17, 2016 | 8.916 | 9.016 | 8.916 | 9.001 | 8,063,251 | +0.11(+1.21%) |
Oct 14, 2016 | 9.008 | 9.131 | 8.878 | 8.893 | 7,347,504 | -0.12(-1.36%) |
Oct 13, 2016 | 8.924 | 9.108 | 8.847 | 9.016 | 7,093,126 | +0.05(+0.51%) |
Oct 12, 2016 | 8.870 | 9.008 | 8.839 | 8.970 | 6,556,839 | +0.12(+1.30%) |
Oct 11, 2016 | 8.931 | 8.955 | 8.801 | 8.855 | 5,217,176 | -0.12(-1.29%) |
Oct 10, 2016 | 8.970 | 9.043 | 8.924 | 8.970 | 5,741,196 | +0.06(+0.69%) |
Oct 07, 2016 | 9.016 | 9.093 | 8.901 | 8.908 | 8,896,171 | -0.05(-0.60%) |
Oct 06, 2016 | 9.062 | 9.093 | 8.916 | 8.962 | 10,774,945 | -0.15(-1.69%) |
Oct 05, 2016 | 9.224 | 9.270 | 9.047 | 9.116 | 18,231,844 | -0.07(-0.75%) |
Oct 04, 2016 | 9.516 | 9.516 | 9.124 | 9.185 | 12,698,240 | -0.40(-4.17%) |