Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 9.715 | 9.800 | 9.385 | 9.585 | 11,566,514 | -0.29(-2.96%) |
Sep 30, 2016 | 9.923 | 9.996 | 9.854 | 9.877 | 7,625,599 | -0.04(-0.39%) |
Sep 29, 2016 | 10.10 | 10.10 | 9.838 | 9.915 | 7,912,169 | -0.19(-1.90%) |
Sep 28, 2016 | 10.09 | 10.12 | 9.961 | 10.11 | 7,444,718 | +0.05(+0.54%) |
Sep 27, 2016 | 10.07 | 10.10 | 9.892 | 10.05 | 5,194,709 | -0.03(-0.30%) |
Sep 26, 2016 | 10.17 | 10.20 | 10.07 | 10.08 | 3,429,648 | -0.11(-1.06%) |
Sep 23, 2016 | 10.09 | 10.24 | 10.07 | 10.19 | 5,146,608 | +0.05(+0.53%) |
Sep 22, 2016 | 10.12 | 10.16 | 9.992 | 10.14 | 4,409,037 | +0.07(+0.69%) |
Sep 21, 2016 | 9.846 | 10.08 | 9.819 | 10.07 | 6,636,397 | +0.25(+2.50%) |
Sep 20, 2016 | 9.792 | 9.869 | 9.739 | 9.823 | 5,429,545 | +0.06(+0.63%) |
Sep 19, 2016 | 9.677 | 9.785 | 9.623 | 9.762 | 4,437,445 | +0.12(+1.28%) |
Sep 16, 2016 | 9.592 | 9.662 | 9.493 | 9.639 | 7,330,821 | -0.01(-0.08%) |
Sep 15, 2016 | 9.431 | 9.700 | 9.393 | 9.646 | 7,209,879 | +0.18(+1.87%) |
Sep 14, 2016 | 9.546 | 9.666 | 9.423 | 9.470 | 6,903,365 | -0.05(-0.57%) |
Sep 13, 2016 | 9.600 | 9.639 | 9.454 | 9.523 | 7,660,725 | -0.15(-1.59%) |
Sep 12, 2016 | 9.439 | 9.723 | 9.408 | 9.677 | 7,860,049 | +0.20(+2.11%) |
Sep 09, 2016 | 9.831 | 9.854 | 9.470 | 9.477 | 6,478,771 | -0.48(-4.79%) |
Sep 08, 2016 | 9.992 | 10.02 | 9.896 | 9.954 | 8,157,297 | -0.06(-0.61%) |
Sep 07, 2016 | 9.877 | 10.05 | 9.838 | 10.02 | 10,534,536 | +0.15(+1.48%) |
Sep 06, 2016 | 9.454 | 9.877 | 9.416 | 9.869 | 9,589,137 | +0.47(+4.99%) |
Sep 02, 2016 | 9.254 | 9.400 | 9.400 | 9.400 | 4,604,301 | +0.17(+1.83%) |
Sep 01, 2016 | 9.254 | 9.293 | 9.104 | 9.231 | 7,286,126 | -0.05(-0.50%) |
Aug 31, 2016 | 9.224 | 9.285 | 9.162 | 9.277 | 8,610,814 | +0.04(+0.42%) |
Aug 30, 2016 | 9.339 | 9.358 | 9.212 | 9.239 | 4,222,648 | -0.10(-1.07%) |
Aug 29, 2016 | 9.277 | 9.396 | 9.239 | 9.339 | 3,709,666 | +0.10(+1.08%) |
Aug 26, 2016 | 9.347 | 9.462 | 9.193 | 9.239 | 6,715,113 | -0.07(-0.74%) |
Aug 25, 2016 | 9.293 | 9.347 | 9.239 | 9.308 | 3,424,106 | +0.02(+0.25%) |
Aug 24, 2016 | 9.354 | 9.362 | 9.254 | 9.285 | 3,642,310 | -0.08(-0.82%) |
Aug 23, 2016 | 9.493 | 9.531 | 9.354 | 9.362 | 6,158,116 | -0.08(-0.90%) |
Aug 22, 2016 | 9.393 | 9.470 | 9.347 | 9.446 | 3,579,165 | +0.05(+0.57%) |
Aug 19, 2016 | 9.531 | 9.539 | 9.347 | 9.393 | 5,354,471 | -0.22(-2.24%) |
Aug 18, 2016 | 9.431 | 9.608 | 9.408 | 9.608 | 6,785,482 | +0.17(+1.79%) |
Aug 17, 2016 | 9.224 | 9.462 | 9.139 | 9.439 | 8,775,538 | +0.22(+2.33%) |
Aug 16, 2016 | 9.224 | 9.285 | 9.185 | 9.224 | 7,721,546 | -0.07(-0.74%) |
Aug 15, 2016 | 9.408 | 9.470 | 9.293 | 9.293 | 3,918,303 | -0.10(-1.06%) |
Aug 12, 2016 | 9.408 | 9.508 | 9.377 | 9.393 | 4,490,999 | -0.02(-0.16%) |
Aug 11, 2016 | 9.370 | 9.408 | 9.308 | 9.408 | 4,350,234 | +0.05(+0.49%) |
Aug 10, 2016 | 9.262 | 9.370 | 9.262 | 9.362 | 4,211,726 | +0.08(+0.91%) |
Aug 09, 2016 | 9.362 | 9.416 | 9.247 | 9.277 | 4,951,705 | -0.08(-0.90%) |
Aug 08, 2016 | 9.439 | 9.470 | 9.331 | 9.362 | 4,186,914 | -0.04(-0.41%) |
Aug 05, 2016 | 9.562 | 9.562 | 9.300 | 9.400 | 8,746,476 | -0.14(-1.45%) |
Aug 04, 2016 | 9.516 | 9.562 | 9.385 | 9.539 | 5,010,053 | +0.01(+0.08%) |
Aug 03, 2016 | 9.385 | 9.677 | 9.331 | 9.531 | 5,793,030 | +0.17(+1.81%) |
Aug 02, 2016 | 9.331 | 9.400 | 9.277 | 9.362 | 5,679,434 | +0.01(+0.08%) |
Aug 01, 2016 | 9.477 | 9.508 | 9.323 | 9.354 | 6,279,385 | -0.14(-1.46%) |
Jul 29, 2016 | 9.393 | 9.531 | 9.323 | 9.493 | 7,313,516 | +0.08(+0.82%) |
Jul 28, 2016 | 9.408 | 9.454 | 9.300 | 9.416 | 2,919,458 | -0.01(-0.08%) |
Jul 27, 2016 | 9.614 | 9.637 | 9.340 | 9.423 | 5,522,445 | -0.18(-1.90%) |
Jul 26, 2016 | 9.644 | 9.660 | 9.549 | 9.606 | 4,636,926 | -0.05(-0.47%) |
Jul 25, 2016 | 9.629 | 9.690 | 9.602 | 9.652 | 4,186,288 | +0.02(+0.16%) |
Jul 22, 2016 | 9.583 | 9.660 | 9.538 | 9.637 | 3,594,612 | +0.05(+0.48%) |
Jul 21, 2016 | 9.561 | 9.606 | 9.500 | 9.591 | 4,677,756 | +0.02(+0.24%) |
Jul 20, 2016 | 9.522 | 9.583 | 9.439 | 9.568 | 3,988,611 | +0.04(+0.40%) |
Jul 19, 2016 | 9.522 | 9.538 | 9.408 | 9.530 | 4,388,856 | -0.05(-0.48%) |
Jul 18, 2016 | 9.621 | 9.621 | 9.530 | 9.576 | 2,984,666 | -0.05(-0.47%) |
Jul 15, 2016 | 9.561 | 9.656 | 9.538 | 9.621 | 4,922,057 | +0.08(+0.88%) |
Jul 14, 2016 | 9.629 | 9.660 | 9.477 | 9.538 | 3,921,605 | -0.08(-0.87%) |
Jul 13, 2016 | 9.576 | 9.629 | 9.446 | 9.621 | 6,624,484 | +0.11(+1.20%) |
Jul 12, 2016 | 9.576 | 9.659 | 9.500 | 9.507 | 4,458,926 | -0.05(-0.56%) |
Jul 11, 2016 | 9.385 | 9.568 | 9.324 | 9.561 | 4,999,004 | +0.18(+1.87%) |
Jul 08, 2016 | 9.256 | 9.385 | 9.218 | 9.385 | 5,490,259 | +0.17(+1.82%) |
Jul 07, 2016 | 9.302 | 9.340 | 9.142 | 9.218 | 6,366,053 | -0.10(-1.06%) |
Jul 06, 2016 | 9.241 | 9.332 | 9.164 | 9.317 | 6,249,193 | +0.02(+0.25%) |
Jul 05, 2016 | 9.332 | 9.362 | 9.180 | 9.294 | 7,146,775 | -0.10(-1.05%) |
Jul 01, 2016 | 9.507 | 9.393 | 9.393 | 9.393 | 5,672,002 | -0.11(-1.20%) |
Jun 30, 2016 | 9.202 | 9.507 | 9.142 | 9.507 | 13,600,757 | +0.34(+3.74%) |
Jun 29, 2016 | 9.065 | 9.210 | 9.027 | 9.164 | 8,856,947 | +0.18(+2.04%) |
Jun 28, 2016 | 8.753 | 8.985 | 8.624 | 8.982 | 10,586,188 | +0.29(+3.33%) |
Jun 27, 2016 | 8.936 | 8.943 | 8.601 | 8.692 | 13,823,246 | -0.37(-4.04%) |
Jun 24, 2016 | 9.027 | 9.142 | 8.860 | 9.058 | 11,741,053 | -0.16(-1.74%) |
Jun 23, 2016 | 9.195 | 9.248 | 9.149 | 9.218 | 5,152,186 | +0.08(+0.92%) |
Jun 22, 2016 | 9.164 | 9.187 | 9.092 | 9.134 | 6,833,645 | -0.02(-0.17%) |
Jun 21, 2016 | 9.043 | 9.202 | 8.978 | 9.149 | 8,163,442 | +0.12(+1.35%) |
Jun 20, 2016 | 8.921 | 9.073 | 8.898 | 9.027 | 9,991,341 | +0.18(+2.07%) |
Jun 17, 2016 | 8.601 | 8.852 | 8.585 | 8.844 | 10,463,669 | +0.27(+3.11%) |
Jun 16, 2016 | 8.380 | 8.585 | 8.311 | 8.578 | 5,978,044 | +0.15(+1.81%) |
Jun 15, 2016 | 8.471 | 8.540 | 8.395 | 8.425 | 5,819,357 | -0.05(-0.54%) |
Jun 14, 2016 | 8.486 | 8.505 | 8.387 | 8.471 | 5,177,593 | -0.04(-0.45%) |
Jun 13, 2016 | 8.509 | 8.555 | 8.471 | 8.509 | 5,018,563 | -0.02(-0.27%) |
Jun 10, 2016 | 8.616 | 8.677 | 8.502 | 8.532 | 5,959,842 | -0.18(-2.10%) |
Jun 09, 2016 | 8.662 | 8.730 | 8.547 | 8.715 | 4,350,188 | +0.01(+0.09%) |
Jun 08, 2016 | 8.799 | 8.799 | 8.669 | 8.707 | 6,105,783 | -0.06(-0.70%) |
Jun 07, 2016 | 8.677 | 8.795 | 8.654 | 8.768 | 5,524,691 | +0.09(+1.05%) |
Jun 06, 2016 | 8.563 | 8.715 | 8.547 | 8.677 | 4,837,613 | +0.13(+1.52%) |
Jun 03, 2016 | 8.326 | 8.608 | 8.277 | 8.547 | 9,356,536 | +0.29(+3.51%) |
Jun 02, 2016 | 8.304 | 8.387 | 8.220 | 8.258 | 7,160,481 | -0.08(-0.91%) |
Jun 01, 2016 | 8.410 | 8.433 | 8.311 | 8.334 | 6,028,113 | -0.11(-1.35%) |
May 31, 2016 | 8.471 | 8.555 | 8.372 | 8.448 | 8,081,006 | -0.02(-0.18%) |
May 27, 2016 | 8.304 | 8.464 | 8.464 | 8.464 | 3,956,185 | +0.17(+2.02%) |
May 26, 2016 | 8.372 | 8.405 | 8.288 | 8.296 | 6,476,865 | -0.06(-0.73%) |
May 25, 2016 | 8.296 | 8.433 | 8.243 | 8.357 | 4,793,723 | +0.05(+0.55%) |
May 24, 2016 | 8.243 | 8.334 | 8.197 | 8.311 | 4,575,829 | +0.13(+1.58%) |
May 23, 2016 | 8.273 | 8.296 | 8.174 | 8.182 | 3,743,927 | -0.11(-1.38%) |
May 20, 2016 | 8.197 | 8.304 | 8.174 | 8.296 | 3,760,647 | +0.11(+1.40%) |
May 19, 2016 | 8.113 | 8.205 | 7.991 | 8.182 | 10,172,772 | +0.01(+0.09%) |
May 18, 2016 | 8.357 | 8.437 | 8.132 | 8.174 | 5,820,457 | -0.22(-2.63%) |
May 17, 2016 | 8.441 | 8.494 | 8.334 | 8.395 | 4,851,175 | -0.07(-0.81%) |
May 16, 2016 | 8.517 | 8.563 | 8.456 | 8.464 | 4,033,636 | -0.04(-0.45%) |
May 13, 2016 | 8.555 | 8.574 | 8.433 | 8.502 | 4,443,146 | -0.08(-0.98%) |
May 12, 2016 | 8.677 | 8.715 | 8.540 | 8.585 | 4,571,175 | -0.04(-0.44%) |
May 11, 2016 | 8.692 | 8.738 | 8.563 | 8.624 | 5,623,112 | -0.10(-1.14%) |
May 10, 2016 | 8.532 | 8.753 | 8.479 | 8.723 | 4,563,579 | +0.22(+2.60%) |
May 09, 2016 | 8.342 | 8.563 | 8.227 | 8.502 | 6,268,577 | +0.06(+0.72%) |
May 06, 2016 | 8.403 | 8.464 | 8.342 | 8.441 | 4,138,814 | +0.01(+0.09%) |
May 05, 2016 | 8.563 | 8.585 | 8.384 | 8.433 | 4,397,752 | -0.07(-0.81%) |
May 04, 2016 | 8.441 | 8.547 | 8.403 | 8.502 | 5,487,433 | +0.02(+0.27%) |
May 03, 2016 | 8.532 | 8.563 | 8.342 | 8.479 | 6,001,780 | -0.13(-1.50%) |
May 02, 2016 | 8.494 | 8.662 | 8.471 | 8.608 | 4,886,765 | +0.11(+1.25%) |
Apr 29, 2016 | 8.471 | 8.509 | 8.319 | 8.502 | 6,159,409 | +0.03(+0.36%) |
Apr 28, 2016 | 8.532 | 8.616 | 8.425 | 8.471 | 6,417,289 | -0.11(-1.33%) |
Apr 27, 2016 | 8.480 | 8.661 | 8.397 | 8.585 | 5,189,119 | +0.13(+1.52%) |
Apr 26, 2016 | 8.314 | 8.457 | 8.314 | 8.457 | 4,741,214 | +0.16(+1.91%) |
Apr 25, 2016 | 8.427 | 8.453 | 8.291 | 8.299 | 4,469,555 | -0.14(-1.61%) |
Apr 22, 2016 | 8.412 | 8.529 | 8.352 | 8.435 | 3,587,940 | +0.05(+0.63%) |
Apr 21, 2016 | 8.502 | 8.551 | 8.344 | 8.382 | 4,514,121 | -0.12(-1.42%) |
Apr 20, 2016 | 8.676 | 8.699 | 8.487 | 8.502 | 3,965,069 | -0.17(-2.00%) |
Apr 19, 2016 | 8.578 | 8.706 | 8.570 | 8.676 | 5,282,467 | +0.14(+1.68%) |
Apr 18, 2016 | 8.487 | 8.570 | 8.344 | 8.533 | 4,277,177 | +0.05(+0.53%) |
Apr 15, 2016 | 8.472 | 8.548 | 8.457 | 8.487 | 4,509,719 | +0.01(+0.09%) |
Apr 14, 2016 | 8.465 | 8.555 | 8.446 | 8.480 | 3,328,285 | +0.01(+0.09%) |
Apr 13, 2016 | 8.465 | 8.518 | 8.374 | 8.472 | 6,021,594 | +0.05(+0.63%) |
Apr 12, 2016 | 8.344 | 8.442 | 8.303 | 8.419 | 5,270,571 | +0.11(+1.27%) |
Apr 11, 2016 | 8.306 | 8.404 | 8.269 | 8.314 | 6,135,126 | +0.05(+0.55%) |
Apr 08, 2016 | 8.231 | 8.416 | 8.231 | 8.269 | 5,971,978 | +0.08(+0.92%) |
Apr 07, 2016 | 8.299 | 8.423 | 8.140 | 8.193 | 9,557,586 | -0.17(-1.99%) |
Apr 06, 2016 | 8.352 | 8.389 | 8.253 | 8.359 | 8,995,530 | +0.01(+0.09%) |
Apr 05, 2016 | 8.502 | 8.540 | 8.344 | 8.352 | 12,061,734 | -0.22(-2.55%) |
Apr 04, 2016 | 8.721 | 8.793 | 8.533 | 8.570 | 7,201,097 | -0.16(-1.82%) |
Apr 01, 2016 | 8.812 | 8.816 | 8.608 | 8.729 | 10,949,606 | -0.17(-1.95%) |
Mar 31, 2016 | 8.766 | 8.902 | 8.729 | 8.902 | 7,497,045 | +0.14(+1.55%) |
Mar 30, 2016 | 8.849 | 8.887 | 8.751 | 8.766 | 4,313,853 | -0.02(-0.26%) |
Mar 29, 2016 | 8.589 | 8.797 | 8.559 | 8.789 | 6,098,703 | +0.18(+2.10%) |
Mar 28, 2016 | 8.759 | 8.774 | 8.616 | 8.608 | 8,397,026 | -0.12(-1.38%) |
Mar 24, 2016 | 8.480 | 8.729 | 8.729 | 8.729 | 10,222,544 | +0.20(+2.39%) |
Mar 23, 2016 | 8.736 | 8.736 | 8.510 | 8.525 | 7,107,349 | -0.18(-2.08%) |
Mar 22, 2016 | 8.676 | 8.789 | 8.601 | 8.706 | 8,979,501 | +0.00(+0.00%) |
Mar 21, 2016 | 8.751 | 8.782 | 8.684 | 8.706 | 8,310,752 | -0.06(-0.69%) |
Mar 18, 2016 | 8.699 | 8.827 | 8.699 | 8.766 | 10,683,280 | +0.07(+0.78%) |
Mar 17, 2016 | 8.578 | 8.729 | 8.510 | 8.699 | 9,145,252 | +0.11(+1.23%) |
Mar 16, 2016 | 8.246 | 8.608 | 8.231 | 8.593 | 11,439,691 | +0.32(+3.83%) |
Mar 15, 2016 | 8.216 | 8.299 | 8.186 | 8.276 | 8,793,989 | +0.01(+0.09%) |
Mar 14, 2016 | 8.201 | 8.306 | 8.155 | 8.269 | 5,516,727 | +0.04(+0.46%) |
Mar 11, 2016 | 8.253 | 8.306 | 8.170 | 8.231 | 6,207,754 | +0.08(+0.93%) |
Mar 10, 2016 | 7.922 | 8.155 | 7.869 | 8.155 | 5,505,661 | +0.23(+2.95%) |
Mar 09, 2016 | 8.065 | 8.140 | 7.899 | 7.922 | 12,578,318 | -0.09(-1.13%) |
Mar 08, 2016 | 8.186 | 8.201 | 7.982 | 8.012 | 8,342,014 | -0.20(-2.48%) |
Mar 07, 2016 | 8.103 | 8.291 | 8.057 | 8.216 | 8,159,856 | +0.08(+0.93%) |
Mar 04, 2016 | 7.869 | 8.163 | 7.748 | 8.140 | 8,441,456 | +0.26(+3.25%) |
Mar 03, 2016 | 7.763 | 7.891 | 7.612 | 7.884 | 6,486,167 | +0.13(+1.65%) |
Mar 02, 2016 | 7.590 | 7.763 | 7.499 | 7.756 | 5,558,671 | +0.12(+1.58%) |
Mar 01, 2016 | 7.416 | 7.673 | 7.363 | 7.635 | 6,718,859 | +0.24(+3.27%) |
Feb 29, 2016 | 7.431 | 7.518 | 7.378 | 7.393 | 5,673,795 | -0.05(-0.71%) |
Feb 26, 2016 | 7.552 | 7.650 | 7.393 | 7.446 | 6,128,521 | -0.08(-1.00%) |
Feb 25, 2016 | 7.567 | 7.605 | 7.182 | 7.522 | 9,045,674 | -0.05(-0.60%) |
Feb 24, 2016 | 7.167 | 7.650 | 7.031 | 7.567 | 9,529,010 | +0.34(+4.70%) |
Feb 23, 2016 | 7.326 | 7.382 | 7.175 | 7.227 | 5,533,052 | -0.16(-2.15%) |
Feb 22, 2016 | 7.288 | 7.393 | 7.190 | 7.386 | 6,320,279 | +0.29(+4.04%) |
Feb 19, 2016 | 7.273 | 7.273 | 7.046 | 7.099 | 5,661,289 | -0.22(-2.99%) |
Feb 18, 2016 | 7.273 | 7.363 | 7.167 | 7.318 | 5,714,415 | +0.06(+0.83%) |
Feb 17, 2016 | 7.122 | 7.348 | 7.073 | 7.258 | 8,480,718 | +0.18(+2.56%) |
Feb 16, 2016 | 7.001 | 7.137 | 6.941 | 7.077 | 6,235,912 | +0.16(+2.29%) |
Feb 12, 2016 | 6.797 | 6.918 | 6.918 | 6.918 | 8,144,685 | +0.13(+1.89%) |
Feb 11, 2016 | 7.077 | 7.087 | 6.767 | 6.790 | 11,460,133 | -0.40(-5.56%) |
Feb 10, 2016 | 7.167 | 7.258 | 6.978 | 7.190 | 5,631,724 | +0.02(+0.21%) |
Feb 09, 2016 | 7.039 | 7.273 | 6.941 | 7.175 | 7,330,491 | +0.05(+0.74%) |
Feb 08, 2016 | 7.303 | 7.326 | 7.031 | 7.122 | 7,973,271 | -0.23(-3.18%) |
Feb 05, 2016 | 7.197 | 7.522 | 7.197 | 7.356 | 10,786,510 | -0.04(-0.51%) |
Feb 04, 2016 | 7.318 | 7.627 | 7.318 | 7.393 | 11,074,141 | +0.04(+0.51%) |
Feb 03, 2016 | 7.099 | 7.386 | 7.061 | 7.356 | 12,210,689 | +0.35(+4.95%) |
Feb 02, 2016 | 7.061 | 7.160 | 6.994 | 7.009 | 10,292,830 | -0.13(-1.80%) |