Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.763 | 8.817 | 8.720 | 8.795 | 5,379,030 | +0.08(+0.86%) |
Sep 28, 2017 | 8.548 | 8.725 | 8.527 | 8.720 | 5,497,732 | +0.17(+2.01%) |
Sep 27, 2017 | 8.494 | 8.548 | 3,744,183 | -0.01(-0.06%) | ||
Sep 26, 2017 | 8.494 | 8.553 | 8.478 | 8.553 | 4,740,068 | +0.06(+0.69%) |
Sep 25, 2017 | 8.462 | 8.516 | 8.457 | 8.494 | 2,258,012 | -0.01(-0.13%) |
Sep 22, 2017 | 8.484 | 8.505 | 8.457 | 8.505 | 1,849,935 | +0.04(+0.51%) |
Sep 21, 2017 | 8.516 | 8.527 | 8.441 | 8.462 | 3,169,777 | -0.04(-0.44%) |
Sep 20, 2017 | 8.462 | 8.505 | 8.435 | 8.500 | 2,789,910 | +0.02(+0.19%) |
Sep 19, 2017 | 8.419 | 8.505 | 8.409 | 8.484 | 3,473,513 | +0.08(+0.89%) |
Sep 18, 2017 | 8.409 | 8.462 | 8.376 | 8.409 | 3,995,784 | -0.04(-0.44%) |
Sep 15, 2017 | 8.435 | 8.510 | 8.414 | 8.446 | 4,793,185 | -0.01(-0.13%) |
Sep 14, 2017 | 8.425 | 8.486 | 8.371 | 8.457 | 10,924,983 | +0.04(+0.51%) |
Sep 13, 2017 | 8.393 | 8.424 | 8.346 | 8.414 | 4,601,597 | +0.01(+0.12%) |
Sep 12, 2017 | 8.419 | 8.451 | 8.377 | 8.403 | 3,938,799 | +0.01(+0.12%) |
Sep 11, 2017 | 8.356 | 8.419 | 8.309 | 8.393 | 3,005,406 | +0.07(+0.82%) |
Sep 08, 2017 | 8.367 | 8.382 | 8.314 | 8.325 | 2,438,285 | -0.04(-0.44%) |
Sep 07, 2017 | 8.382 | 8.430 | 8.356 | 8.361 | 3,081,903 | -0.02(-0.25%) |
Sep 06, 2017 | 8.424 | 8.428 | 8.351 | 8.382 | 5,205,660 | -0.04(-0.44%) |
Sep 05, 2017 | 8.472 | 8.472 | 8.380 | 8.419 | 4,665,942 | -0.04(-0.43%) |
Sep 01, 2017 | 8.414 | 8.498 | 8.398 | 8.456 | 2,853,515 | +0.04(+0.50%) |
Aug 31, 2017 | 8.482 | 8.508 | 8.409 | 8.414 | 3,278,277 | -0.04(-0.43%) |
Aug 30, 2017 | 8.466 | 8.482 | 8.430 | 8.451 | 1,792,506 | -0.02(-0.19%) |
Aug 29, 2017 | 8.466 | 8.492 | 8.430 | 8.466 | 1,942,725 | -0.03(-0.31%) |
Aug 28, 2017 | 8.472 | 8.508 | 8.456 | 8.492 | 2,274,588 | +0.03(+0.37%) |
Aug 25, 2017 | 8.487 | 8.445 | 8.461 | 2,352,782 | +0.01(+0.06%) | |
Aug 24, 2017 | 8.445 | 8.482 | 8.396 | 8.456 | 2,841,385 | +0.03(+0.31%) |
Aug 23, 2017 | 8.351 | 8.451 | 8.341 | 8.430 | 1,634,565 | +0.04(+0.50%) |
Aug 22, 2017 | 8.356 | 8.435 | 8.299 | 8.388 | 3,285,857 | +0.04(+0.44%) |
Aug 21, 2017 | 8.304 | 8.367 | 8.267 | 8.351 | 2,857,533 | +0.05(+0.57%) |
Aug 18, 2017 | 8.304 | 8.398 | 8.236 | 8.304 | 4,143,218 | -0.02(-0.25%) |
Aug 17, 2017 | 8.445 | 8.477 | 8.299 | 8.325 | 3,265,185 | -0.12(-1.37%) |
Aug 16, 2017 | 8.519 | 8.536 | 8.430 | 8.440 | 2,459,356 | -0.08(-0.92%) |
Aug 15, 2017 | 8.529 | 8.545 | 8.492 | 8.519 | 2,121,115 | +0.01(+0.12%) |
Aug 14, 2017 | 8.461 | 8.559 | 8.461 | 8.508 | 2,213,018 | +0.09(+1.12%) |
Aug 11, 2017 | 8.461 | 8.477 | 8.351 | 8.414 | 4,341,771 | -0.06(-0.68%) |
Aug 10, 2017 | 8.550 | 8.566 | 8.461 | 8.472 | 2,953,350 | -0.09(-1.10%) |
Aug 09, 2017 | 8.550 | 8.592 | 8.524 | 8.566 | 2,582,155 | -0.01(-0.12%) |
Aug 08, 2017 | 8.592 | 8.655 | 8.576 | 8.576 | 1,961,654 | -0.03(-0.30%) |
Aug 07, 2017 | 8.613 | 8.629 | 8.550 | 8.602 | 2,125,005 | -0.01(-0.06%) |
Aug 04, 2017 | 8.634 | 8.634 | 8.561 | 8.608 | 2,464,171 | +0.02(+0.18%) |
Aug 03, 2017 | 8.629 | 8.644 | 8.529 | 8.592 | 3,145,416 | -0.03(-0.30%) |
Aug 02, 2017 | 8.582 | 8.744 | 8.576 | 8.618 | 3,213,557 | +0.02(+0.24%) |
Aug 01, 2017 | 8.602 | 8.629 | 8.576 | 8.597 | 2,616,755 | +0.01(+0.12%) |
Jul 31, 2017 | 8.566 | 8.613 | 8.540 | 8.587 | 2,363,952 | -0.02(-0.18%) |
Jul 28, 2017 | 8.613 | 8.623 | 8.568 | 8.602 | 1,940,095 | -0.01(-0.06%) |
Jul 27, 2017 | 8.623 | 8.629 | 8.576 | 8.608 | 2,676,007 | +0.00(+0.00%) |
Jul 26, 2017 | 8.618 | 8.634 | 8.602 | 8.608 | 1,789,000 | +0.00(+0.00%) |
Jul 25, 2017 | 8.587 | 8.634 | 8.587 | 8.608 | 1,925,896 | +0.03(+0.37%) |
Jul 24, 2017 | 8.634 | 8.644 | 8.574 | 8.576 | 2,435,368 | -0.05(-0.61%) |
Jul 21, 2017 | 8.618 | 8.652 | 8.608 | 8.629 | 1,589,955 | +0.02(+0.24%) |
Jul 20, 2017 | 8.582 | 8.644 | 8.582 | 8.608 | 1,827,849 | +0.02(+0.24%) |
Jul 19, 2017 | 8.597 | 8.618 | 8.571 | 8.587 | 1,709,466 | -0.01(-0.12%) |
Jul 18, 2017 | 8.623 | 8.644 | 8.595 | 8.597 | 1,942,945 | -0.04(-0.49%) |
Jul 17, 2017 | 8.602 | 8.665 | 8.602 | 8.639 | 2,013,067 | +0.03(+0.37%) |
Jul 14, 2017 | 8.602 | 8.623 | 8.576 | 8.608 | 3,796,402 | +0.01(+0.12%) |
Jul 13, 2017 | 8.618 | 8.639 | 8.576 | 8.597 | 1,347,323 | -0.02(-0.18%) |
Jul 12, 2017 | 8.613 | 8.629 | 8.587 | 8.613 | 1,876,997 | +0.02(+0.24%) |
Jul 11, 2017 | 8.623 | 8.639 | 8.564 | 8.592 | 1,603,067 | -0.04(-0.43%) |
Jul 10, 2017 | 8.582 | 8.642 | 8.561 | 8.629 | 1,904,894 | +0.07(+0.86%) |
Jul 07, 2017 | 8.639 | 8.644 | 8.529 | 8.555 | 2,862,173 | -0.08(-0.97%) |
Jul 06, 2017 | 8.676 | 8.582 | 8.639 | 2,884,933 | -0.02(-0.18%) | |
Jul 05, 2017 | 8.660 | 8.733 | 8.634 | 8.655 | 4,433,568 | +0.01(+0.06%) |
Jul 03, 2017 | 8.592 | 8.686 | 8.592 | 8.650 | 2,452,427 | +0.07(+0.79%) |
Jun 30, 2017 | 8.566 | 8.610 | 8.544 | 8.582 | 5,113,441 | +0.06(+0.68%) |
Jun 29, 2017 | 8.545 | 8.566 | 8.492 | 8.524 | 3,276,538 | -0.02(-0.25%) |
Jun 28, 2017 | 8.545 | 8.566 | 8.524 | 8.545 | 2,127,475 | +0.03(+0.31%) |
Jun 27, 2017 | 8.566 | 8.587 | 8.513 | 8.519 | 5,814,783 | -0.04(-0.49%) |
Jun 26, 2017 | 8.555 | 8.582 | 8.519 | 8.561 | 3,852,048 | +0.03(+0.31%) |
Jun 23, 2017 | 8.513 | 8.534 | 2,003,036 | +0.03(+0.31%) | ||
Jun 22, 2017 | 8.508 | 8.542 | 8.461 | 8.508 | 3,912,336 | +0.03(+0.37%) |
Jun 21, 2017 | 8.529 | 8.545 | 8.466 | 8.477 | 2,454,559 | -0.06(-0.68%) |
Jun 20, 2017 | 8.529 | 8.545 | 8.513 | 8.534 | 3,332,736 | -0.01(-0.06%) |
Jun 19, 2017 | 8.561 | 8.571 | 8.516 | 8.540 | 5,677,179 | +0.00(+0.00%) |
Jun 16, 2017 | 8.524 | 8.550 | 8.508 | 8.540 | 2,730,013 | +0.01(+0.06%) |
Jun 15, 2017 | 8.472 | 8.550 | 8.456 | 8.534 | 3,121,160 | -0.01(-0.12%) |
Jun 14, 2017 | 8.618 | 8.623 | 8.519 | 8.545 | 5,124,431 | -0.06(-0.67%) |
Jun 13, 2017 | 8.513 | 8.644 | 8.513 | 8.602 | 4,963,707 | -0.03(-0.30%) |
Jun 12, 2017 | 8.608 | 8.636 | 8.531 | 8.629 | 3,476,370 | +0.02(+0.24%) |
Jun 09, 2017 | 8.552 | 8.613 | 8.543 | 8.608 | 3,031,587 | +0.07(+0.84%) |
Jun 08, 2017 | 8.572 | 8.603 | 8.506 | 8.537 | 3,036,410 | -0.04(-0.42%) |
Jun 07, 2017 | 8.572 | 8.639 | 8.554 | 8.572 | 2,583,892 | +0.03(+0.30%) |
Jun 06, 2017 | 8.593 | 8.608 | 8.511 | 8.547 | 2,863,883 | -0.05(-0.60%) |
Jun 05, 2017 | 8.629 | 8.639 | 8.580 | 8.598 | 1,863,154 | -0.02(-0.24%) |
Jun 02, 2017 | 8.613 | 8.634 | 8.577 | 8.618 | 1,692,935 | +0.02(+0.18%) |
Jun 01, 2017 | 8.526 | 8.626 | 8.511 | 8.603 | 2,156,965 | +0.08(+0.90%) |
May 31, 2017 | 8.598 | 8.613 | 8.516 | 8.526 | 3,270,204 | -0.06(-0.72%) |
May 30, 2017 | 8.618 | 8.634 | 8.562 | 8.588 | 4,113,064 | -0.01(-0.12%) |
May 26, 2017 | 8.588 | 8.639 | 8.577 | 8.598 | 1,883,869 | +0.01(+0.12%) |
May 25, 2017 | 8.613 | 8.685 | 8.588 | 8.588 | 2,483,614 | -0.04(-0.47%) |
May 24, 2017 | 8.593 | 8.634 | 8.583 | 8.629 | 3,171,111 | +0.05(+0.60%) |
May 23, 2017 | 8.501 | 8.611 | 8.475 | 8.577 | 3,086,753 | +0.10(+1.15%) |
May 22, 2017 | 8.511 | 8.511 | 8.444 | 8.480 | 2,342,238 | +0.04(+0.49%) |
May 19, 2017 | 8.449 | 8.511 | 8.347 | 8.439 | 3,888,370 | +0.04(+0.49%) |
May 18, 2017 | 8.419 | 8.444 | 8.332 | 8.398 | 3,853,549 | -0.01(-0.09%) |
May 17, 2017 | 8.419 | 8.444 | 8.362 | 8.406 | 5,015,222 | -0.06(-0.76%) |
May 16, 2017 | 8.449 | 8.475 | 8.362 | 8.470 | 4,963,491 | +0.05(+0.61%) |
May 15, 2017 | 8.342 | 8.460 | 8.337 | 8.419 | 4,054,511 | +0.06(+0.67%) |
May 12, 2017 | 8.398 | 8.403 | 8.306 | 8.362 | 4,359,104 | -0.03(-0.37%) |
May 11, 2017 | 8.398 | 8.403 | 8.321 | 8.393 | 4,112,997 | -0.01(-0.06%) |
May 10, 2017 | 8.357 | 8.424 | 8.337 | 8.398 | 5,352,447 | +0.03(+0.37%) |
May 09, 2017 | 8.506 | 8.516 | 8.342 | 8.368 | 6,726,072 | -0.13(-1.51%) |
May 08, 2017 | 8.501 | 8.526 | 8.439 | 8.496 | 6,128,356 | -0.02(-0.18%) |
May 05, 2017 | 8.552 | 8.574 | 8.475 | 8.511 | 5,527,861 | -0.03(-0.36%) |
May 04, 2017 | 8.603 | 8.654 | 8.506 | 8.542 | 6,788,128 | -0.06(-0.66%) |
May 03, 2017 | 8.844 | 8.885 | 8.506 | 8.598 | 16,953,644 | -0.38(-4.22%) |
May 02, 2017 | 8.931 | 9.054 | 8.931 | 8.977 | 3,563,496 | -0.01(-0.06%) |
May 01, 2017 | 8.997 | 9.008 | 8.921 | 8.982 | 4,584,348 | -0.03(-0.34%) |
Apr 28, 2017 | 8.977 | 9.018 | 8.946 | 9.013 | 2,678,311 | +0.07(+0.80%) |
Apr 27, 2017 | 8.972 | 9.013 | 8.941 | 8.941 | 1,993,329 | -0.01(-0.11%) |
Apr 26, 2017 | 8.946 | 9.002 | 8.931 | 8.951 | 2,101,308 | +0.02(+0.17%) |
Apr 25, 2017 | 8.946 | 8.970 | 8.931 | 8.936 | 2,245,461 | +0.02(+0.17%) |
Apr 24, 2017 | 8.951 | 8.967 | 8.905 | 8.921 | 3,770,187 | +0.01(+0.12%) |
Apr 21, 2017 | 8.946 | 8.987 | 8.895 | 8.910 | 2,892,009 | -0.02(-0.17%) |
Apr 20, 2017 | 8.880 | 8.936 | 8.874 | 8.926 | 2,412,228 | +0.03(+0.29%) |
Apr 19, 2017 | 8.936 | 8.962 | 8.885 | 8.900 | 1,856,307 | -0.02(-0.23%) |
Apr 18, 2017 | 8.936 | 8.951 | 8.880 | 8.921 | 2,502,542 | -0.05(-0.57%) |
Apr 17, 2017 | 8.936 | 8.977 | 8.910 | 8.972 | 1,984,295 | +0.03(+0.31%) |
Apr 13, 2017 | 8.977 | 9.008 | 8.936 | 8.944 | 2,413,294 | -0.03(-0.37%) |
Apr 12, 2017 | 8.992 | 9.008 | 8.962 | 8.977 | 2,459,585 | -0.04(-0.40%) |
Apr 11, 2017 | 8.967 | 9.013 | 8.956 | 9.013 | 2,259,164 | +0.05(+0.51%) |
Apr 10, 2017 | 9.013 | 9.038 | 8.936 | 8.967 | 3,796,042 | -0.04(-0.45%) |
Apr 07, 2017 | 8.997 | 9.064 | 8.982 | 9.008 | 2,259,510 | -0.03(-0.28%) |
Apr 06, 2017 | 8.977 | 9.064 | 8.946 | 9.033 | 3,471,693 | +0.05(+0.51%) |
Apr 05, 2017 | 9.018 | 9.043 | 8.956 | 8.987 | 3,933,339 | -0.02(-0.17%) |
Apr 04, 2017 | 8.931 | 9.036 | 8.931 | 9.002 | 4,040,777 | +0.05(+0.57%) |
Apr 03, 2017 | 8.910 | 8.972 | 8.891 | 8.951 | 3,410,393 | +0.05(+0.58%) |
Mar 31, 2017 | 8.910 | 9.013 | 8.864 | 8.900 | 10,204,114 | +0.04(+0.40%) |
Mar 30, 2017 | 8.869 | 8.890 | 8.823 | 8.864 | 3,146,780 | +0.02(+0.17%) |
Mar 29, 2017 | 8.859 | 8.900 | 8.818 | 8.849 | 3,129,988 | +0.00(+0.00%) |
Mar 28, 2017 | 8.869 | 8.918 | 8.834 | 8.849 | 4,300,733 | -0.01(-0.06%) |
Mar 27, 2017 | 8.834 | 8.895 | 8.793 | 8.854 | 3,805,778 | -0.04(-0.46%) |
Mar 24, 2017 | 8.880 | 8.956 | 8.849 | 8.895 | 2,656,020 | +0.02(+0.17%) |
Mar 23, 2017 | 8.880 | 8.915 | 8.839 | 8.880 | 3,159,371 | +0.03(+0.35%) |
Mar 22, 2017 | 8.813 | 8.910 | 8.793 | 8.849 | 3,638,299 | +0.02(+0.23%) |
Mar 21, 2017 | 8.951 | 8.987 | 8.798 | 8.828 | 2,930,321 | -0.10(-1.15%) |
Mar 20, 2017 | 8.828 | 8.956 | 8.823 | 8.931 | 4,656,348 | +0.11(+1.22%) |
Mar 17, 2017 | 8.818 | 8.844 | 8.803 | 8.823 | 2,875,480 | +0.03(+0.29%) |
Mar 16, 2017 | 8.941 | 8.941 | 8.798 | 8.798 | 4,314,172 | -0.06(-0.69%) |
Mar 15, 2017 | 8.798 | 8.874 | 8.793 | 8.859 | 7,485,485 | +0.06(+0.64%) |
Mar 14, 2017 | 8.823 | 8.854 | 8.774 | 8.803 | 5,450,101 | -0.02(-0.23%) |
Mar 13, 2017 | 8.854 | 8.880 | 8.767 | 8.823 | 6,867,337 | -0.03(-0.29%) |
Mar 10, 2017 | 8.849 | 8.894 | 8.809 | 8.849 | 5,326,155 | +0.03(+0.28%) |
Mar 09, 2017 | 8.894 | 8.894 | 8.799 | 8.824 | 5,665,344 | -0.05(-0.56%) |
Mar 08, 2017 | 8.889 | 8.914 | 8.859 | 8.874 | 5,001,718 | -0.01(-0.06%) |
Mar 07, 2017 | 8.884 | 8.906 | 8.859 | 8.879 | 4,859,858 | +0.01(+0.06%) |
Mar 06, 2017 | 8.904 | 8.914 | 8.869 | 8.874 | 4,087,754 | -0.02(-0.23%) |
Mar 03, 2017 | 8.919 | 8.919 | 8.879 | 8.894 | 4,580,664 | -0.02(-0.17%) |
Mar 02, 2017 | 8.934 | 8.939 | 8.874 | 8.909 | 5,591,312 | -0.02(-0.17%) |
Mar 01, 2017 | 8.944 | 8.954 | 8.904 | 8.924 | 6,054,624 | +0.03(+0.34%) |
Feb 28, 2017 | 8.914 | 8.924 | 8.864 | 8.894 | 4,482,347 | -0.02(-0.22%) |
Feb 27, 2017 | 8.924 | 8.924 | 8.865 | 8.914 | 5,364,918 | +0.00(+0.00%) |
Feb 24, 2017 | 8.879 | 8.914 | 8.839 | 8.914 | 5,160,679 | +0.01(+0.06%) |
Feb 23, 2017 | 8.944 | 8.949 | 8.884 | 8.909 | 7,198,748 | +0.02(+0.17%) |
Feb 22, 2017 | 8.874 | 8.914 | 8.844 | 8.894 | 8,127,227 | +0.03(+0.28%) |
Feb 21, 2017 | 8.879 | 8.894 | 8.849 | 8.869 | 7,560,674 | +0.02(+0.23%) |
Feb 17, 2017 | 8.849 | 8.849 | 8.849 | 0 | -0.02(-0.17%) | |
Feb 16, 2017 | 8.809 | 8.884 | 8.804 | 8.864 | 5,167,809 | +0.01(+0.06%) |
Feb 15, 2017 | 8.814 | 8.859 | 8.784 | 8.859 | 5,768,885 | +0.05(+0.51%) |
Feb 14, 2017 | 8.794 | 8.829 | 8.769 | 8.814 | 8,865,362 | +0.01(+0.06%) |
Feb 13, 2017 | 8.749 | 8.819 | 8.744 | 8.809 | 11,024,032 | +0.06(+0.63%) |
Feb 10, 2017 | 8.719 | 8.789 | 8.684 | 8.754 | 5,112,232 | +0.05(+0.52%) |
Feb 09, 2017 | 8.704 | 8.724 | 8.681 | 8.709 | 3,092,575 | +0.04(+0.40%) |
Feb 08, 2017 | 8.684 | 8.709 | 8.576 | 8.674 | 5,014,198 | -0.04(-0.40%) |
Feb 07, 2017 | 8.663 | 8.719 | 8.623 | 8.709 | 4,853,022 | +0.04(+0.46%) |
Feb 06, 2017 | 8.518 | 8.689 | 8.518 | 8.668 | 5,394,842 | +0.08(+0.93%) |
Feb 03, 2017 | 8.493 | 8.653 | 8.473 | 8.588 | 4,514,612 | +0.13(+1.48%) |
Feb 02, 2017 | 8.503 | 8.528 | 8.428 | 8.463 | 4,352,853 | -0.04(-0.47%) |
Feb 01, 2017 | 8.483 | 8.537 | 8.473 | 8.503 | 2,800,715 | +0.04(+0.41%) |
Jan 31, 2017 | 8.488 | 8.503 | 8.423 | 8.468 | 3,529,934 | -0.02(-0.24%) |
Jan 30, 2017 | 8.493 | 8.498 | 8.393 | 8.488 | 3,439,504 | -0.03(-0.29%) |
Jan 27, 2017 | 8.513 | 8.528 | 8.458 | 8.513 | 3,140,345 | +0.01(+0.12%) |
Jan 26, 2017 | 8.518 | 8.518 | 8.483 | 8.503 | 2,608,069 | -0.02(-0.24%) |
Jan 25, 2017 | 8.543 | 8.543 | 8.478 | 8.523 | 3,281,966 | +0.02(+0.18%) |
Jan 24, 2017 | 8.458 | 8.526 | 8.453 | 8.508 | 7,738,223 | +0.06(+0.71%) |
Jan 23, 2017 | 8.433 | 8.498 | 8.413 | 8.448 | 5,011,272 | +0.02(+0.24%) |
Jan 20, 2017 | 8.438 | 8.521 | 8.418 | 8.428 | 4,336,734 | -0.01(-0.12%) |
Jan 19, 2017 | 8.513 | 8.521 | 8.418 | 8.438 | 5,135,335 | -0.08(-0.88%) |
Jan 18, 2017 | 8.488 | 8.523 | 8.453 | 8.513 | 4,696,744 | +0.05(+0.56%) |
Jan 17, 2017 | 8.493 | 8.523 | 8.443 | 8.466 | 5,737,623 | -0.04(-0.44%) |
Jan 13, 2017 | 8.503 | 8.503 | 8.503 | 0 | +0.07(+0.83%) | |
Jan 12, 2017 | 8.438 | 8.443 | 8.388 | 8.433 | 3,828,873 | -0.01(-0.06%) |
Jan 11, 2017 | 8.443 | 8.458 | 8.366 | 8.438 | 6,306,058 | +0.02(+0.24%) |
Jan 10, 2017 | 8.398 | 8.473 | 8.328 | 8.418 | 15,147,140 | +0.03(+0.30%) |
Jan 09, 2017 | 8.468 | 8.473 | 8.318 | 8.393 | 6,711,180 | -0.08(-0.95%) |
Jan 06, 2017 | 8.393 | 8.498 | 8.305 | 8.473 | 8,664,821 | +0.11(+1.26%) |
Jan 05, 2017 | 8.518 | 8.527 | 8.323 | 8.368 | 8,184,575 | -0.14(-1.59%) |
Jan 04, 2017 | 8.283 | 8.523 | 8.283 | 8.503 | 13,541,714 | +0.28(+3.35%) |
Jan 03, 2017 | 8.238 | 8.298 | 8.167 | 8.228 | 38,150,804 | -0.04(-0.42%) |
Dec 30, 2016 | 8.263 | 8.263 | 8.263 | 0 | -0.04(-0.42%) | |
Dec 29, 2016 | 8.142 | 8.298 | 8.127 | 8.298 | 4,573,502 | +0.17(+2.10%) |
Dec 28, 2016 | 8.142 | 8.177 | 8.112 | 8.127 | 4,881,449 | -0.02(-0.18%) |
Dec 27, 2016 | 8.117 | 8.153 | 8.097 | 8.142 | 4,100,572 | +0.05(+0.56%) |
Dec 23, 2016 | 8.097 | 8.097 | 8.097 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.092 | 8.122 | 8.007 | 8.092 | 3,573,044 | +0.00(+0.00%) |
Dec 21, 2016 | 8.067 | 8.140 | 8.022 | 8.092 | 5,393,180 | +0.03(+0.31%) |
Dec 20, 2016 | 8.017 | 8.127 | 7.982 | 8.067 | 4,370,546 | +0.06(+0.75%) |
Dec 19, 2016 | 7.972 | 8.052 | 7.917 | 8.007 | 4,565,122 | +0.06(+0.69%) |
Dec 16, 2016 | 7.857 | 7.982 | 7.757 | 7.952 | 13,960,629 | +0.10(+1.21%) |
Dec 15, 2016 | 8.007 | 8.067 | 7.837 | 7.857 | 9,025,959 | -0.16(-2.00%) |
Dec 14, 2016 | 8.142 | 8.203 | 7.992 | 8.017 | 8,734,496 | -0.17(-2.08%) |
Dec 13, 2016 | 8.283 | 8.308 | 8.122 | 8.187 | 9,234,517 | -0.07(-0.85%) |
Dec 12, 2016 | 8.223 | 8.282 | 8.165 | 8.258 | 9,731,465 | +0.03(+0.42%) |
Dec 09, 2016 | 8.052 | 8.253 | 7.983 | 8.223 | 10,997,986 | +0.20(+2.50%) |
Dec 08, 2016 | 7.910 | 8.023 | 7.885 | 8.023 | 5,853,308 | +0.11(+1.42%) |
Dec 07, 2016 | 7.974 | 7.983 | 7.900 | 7.910 | 4,142,485 | -0.08(-0.98%) |
Dec 06, 2016 | 7.959 | 7.988 | 7.871 | 7.988 | 5,213,466 | +0.08(+1.05%) |
Dec 05, 2016 | 7.925 | 7.934 | 7.871 | 7.905 | 3,252,612 | +0.03(+0.37%) |
Dec 02, 2016 | 7.856 | 7.900 | 7.807 | 7.876 | 3,482,054 | +0.02(+0.25%) |
Dec 01, 2016 | 7.900 | 7.905 | 7.836 | 7.856 | 3,577,463 | +0.00(+0.00%) |
Nov 30, 2016 | 7.885 | 7.885 | 7.836 | 7.856 | 3,360,198 | +0.01(+0.12%) |
Nov 29, 2016 | 7.841 | 7.856 | 7.800 | 7.846 | 3,169,511 | +0.03(+0.44%) |
Nov 28, 2016 | 7.949 | 7.954 | 7.797 | 7.812 | 3,619,170 | -0.14(-1.79%) |
Nov 25, 2016 | 7.753 | 7.954 | 7.743 | 7.954 | 3,716,347 | +0.24(+3.05%) |
Nov 23, 2016 | 7.719 | 7.719 | 7.719 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 7.738 | 7.773 | 7.716 | 7.729 | 4,178,827 | +0.02(+0.32%) |
Nov 21, 2016 | 7.729 | 7.778 | 7.670 | 7.704 | 8,747,016 | +0.01(+0.19%) |
Nov 18, 2016 | 7.689 | 7.699 | 7.626 | 7.689 | 5,545,437 | +0.03(+0.38%) |
Nov 17, 2016 | 7.621 | 7.680 | 7.606 | 7.660 | 4,327,889 | +0.06(+0.77%) |
Nov 16, 2016 | 7.592 | 7.626 | 7.577 | 7.601 | 3,012,325 | +0.01(+0.19%) |
Nov 15, 2016 | 7.547 | 7.631 | 7.530 | 7.587 | 3,912,811 | +0.01(+0.13%) |
Nov 14, 2016 | 7.606 | 7.606 | 7.552 | 7.577 | 6,269,164 | -0.01(-0.13%) |
Nov 11, 2016 | 7.592 | 7.621 | 7.562 | 7.587 | 2,773,619 | -0.02(-0.26%) |
Nov 10, 2016 | 7.611 | 7.677 | 7.587 | 7.606 | 5,608,245 | +0.06(+0.78%) |
Nov 09, 2016 | 7.356 | 7.609 | 7.352 | 7.547 | 5,591,141 | +0.08(+1.05%) |
Nov 08, 2016 | 7.474 | 7.489 | 7.449 | 7.469 | 3,526,481 | -0.00(-0.07%) |
Nov 07, 2016 | 7.538 | 7.543 | 7.435 | 7.474 | 3,169,648 | -0.00(-0.07%) |
Nov 04, 2016 | 7.449 | 7.538 | 7.445 | 7.479 | 4,685,698 | +0.02(+0.33%) |
Nov 03, 2016 | 7.440 | 7.494 | 7.396 | 7.454 | 5,283,841 | -0.00(-0.07%) |
Nov 02, 2016 | 7.405 | 7.476 | 7.371 | 7.459 | 4,514,483 | +0.03(+0.46%) |
Nov 01, 2016 | 7.494 | 7.508 | 7.410 | 7.425 | 4,627,232 | -0.07(-0.92%) |
Oct 31, 2016 | 7.582 | 7.587 | 7.484 | 7.494 | 2,802,927 | -0.09(-1.16%) |
Oct 28, 2016 | 7.572 | 7.601 | 7.530 | 7.582 | 4,016,973 | +0.04(+0.58%) |
Oct 27, 2016 | 7.606 | 7.621 | 7.523 | 7.538 | 4,603,027 | -0.08(-1.03%) |
Oct 26, 2016 | 7.631 | 7.636 | 7.552 | 7.616 | 6,476,124 | -0.04(-0.51%) |
Oct 25, 2016 | 7.557 | 7.670 | 7.543 | 7.655 | 5,905,859 | +0.09(+1.23%) |
Oct 24, 2016 | 7.562 | 7.582 | 7.538 | 7.562 | 2,909,690 | +0.05(+0.65%) |
Oct 21, 2016 | 7.494 | 7.557 | 7.454 | 7.513 | 2,585,017 | +0.02(+0.26%) |
Oct 20, 2016 | 7.528 | 7.528 | 7.459 | 7.494 | 3,839,626 | -0.05(-0.65%) |
Oct 19, 2016 | 7.489 | 7.547 | 7.459 | 7.543 | 2,566,335 | +0.08(+1.12%) |
Oct 18, 2016 | 7.425 | 7.498 | 7.425 | 7.459 | 3,547,156 | +0.03(+0.46%) |
Oct 17, 2016 | 7.445 | 7.498 | 7.425 | 7.425 | 5,395,282 | -0.04(-0.52%) |
Oct 14, 2016 | 7.552 | 7.592 | 7.410 | 7.464 | 5,339,209 | -0.06(-0.85%) |
Oct 13, 2016 | 7.518 | 7.552 | 7.454 | 7.528 | 2,747,712 | -0.02(-0.32%) |
Oct 12, 2016 | 7.508 | 7.592 | 7.498 | 7.552 | 1,785,836 | +0.04(+0.52%) |
Oct 11, 2016 | 7.577 | 7.582 | 7.494 | 7.513 | 3,524,196 | -0.07(-0.90%) |
Oct 10, 2016 | 7.592 | 7.616 | 7.572 | 7.582 | 1,794,238 | -0.01(-0.13%) |
Oct 07, 2016 | 7.577 | 7.596 | 7.547 | 7.592 | 1,716,662 | +0.03(+0.39%) |
Oct 06, 2016 | 7.606 | 7.616 | 7.562 | 7.562 | 3,471,282 | -0.05(-0.64%) |
Oct 05, 2016 | 7.611 | 7.650 | 7.611 | 7.611 | 4,099,833 | +0.00(+0.00%) |
Oct 04, 2016 | 7.621 | 7.636 | 7.547 | 7.611 | 4,616,346 | +0.00(+0.00%) |