Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.246 | 8.297 | 8.128 | 8.213 | 305,509 | -0.01(-0.07%) |
Jan 30, 2018 | 8.224 | 8.275 | 8.218 | 8.218 | 87,786 | -0.09(-1.08%) |
Jan 29, 2018 | 8.432 | 8.432 | 8.286 | 8.308 | 150,895 | -0.12(-1.40%) |
Jan 26, 2018 | 8.511 | 8.522 | 8.410 | 8.427 | 618,190 | -0.09(-1.06%) |
Jan 25, 2018 | 8.573 | 8.601 | 8.494 | 8.517 | 81,739 | -0.05(-0.59%) |
Jan 24, 2018 | 8.539 | 8.635 | 8.539 | 8.567 | 122,350 | +0.02(+0.26%) |
Jan 23, 2018 | 8.517 | 8.601 | 8.511 | 8.545 | 52,993 | +0.02(+0.20%) |
Jan 22, 2018 | 8.494 | 8.545 | 8.489 | 8.528 | 111,659 | +0.03(+0.33%) |
Jan 19, 2018 | 8.494 | 8.550 | 8.466 | 8.500 | 134,043 | +0.02(+0.20%) |
Jan 18, 2018 | 8.489 | 8.522 | 8.449 | 8.483 | 139,698 | -0.02(-0.20%) |
Jan 17, 2018 | 8.427 | 8.534 | 8.398 | 8.500 | 139,145 | +0.06(+0.67%) |
Jan 16, 2018 | 8.455 | 8.466 | 8.404 | 8.443 | 164,226 | -0.01(-0.07%) |
Jan 12, 2018 | 8.449 | 8.449 | 8.449 | 0 | +0.07(+0.81%) | |
Jan 11, 2018 | 8.258 | 8.398 | 8.258 | 8.382 | 118,579 | +0.11(+1.36%) |
Jan 10, 2018 | 8.230 | 8.275 | 8.224 | 8.269 | 75,477 | +0.02(+0.27%) |
Jan 09, 2018 | 8.173 | 8.258 | 8.173 | 8.246 | 178,554 | +0.06(+0.69%) |
Jan 08, 2018 | 8.179 | 8.241 | 8.179 | 8.190 | 104,262 | +0.02(+0.28%) |
Jan 05, 2018 | 8.140 | 8.190 | 8.140 | 8.168 | 119,536 | +0.01(+0.14%) |
Jan 04, 2018 | 8.162 | 8.196 | 8.145 | 8.156 | 163,732 | +0.01(+0.07%) |
Jan 03, 2018 | 8.162 | 8.190 | 8.134 | 8.151 | 278,234 | -0.02(-0.21%) |
Jan 02, 2018 | 8.168 | 8.173 | 8.140 | 8.168 | 269,169 | +0.00(+0.00%) |
Dec 29, 2017 | 8.168 | 8.168 | 8.168 | 0 | -0.01(-0.14%) | |
Dec 28, 2017 | 8.168 | 8.230 | 8.145 | 8.179 | 374,468 | +0.00(+0.00%) |
Dec 27, 2017 | 8.162 | 8.218 | 8.142 | 8.179 | 327,382 | +0.02(+0.21%) |
Dec 26, 2017 | 8.190 | 8.236 | 8.156 | 8.162 | 519,697 | -0.02(-0.21%) |
Dec 22, 2017 | 8.207 | 8.241 | 8.168 | 8.179 | 300,396 | -0.03(-0.41%) |
Dec 21, 2017 | 8.230 | 8.308 | 8.213 | 8.213 | 404,944 | -0.05(-0.55%) |
Dec 20, 2017 | 8.218 | 8.263 | 8.213 | 8.258 | 453,088 | +0.05(+0.62%) |
Dec 19, 2017 | 8.320 | 8.337 | 8.201 | 8.207 | 318,847 | -0.13(-1.55%) |
Dec 18, 2017 | 8.443 | 8.489 | 8.308 | 8.337 | 544,378 | -0.06(-0.67%) |
Dec 15, 2017 | 8.353 | 8.443 | 8.331 | 8.393 | 178,795 | +0.05(+0.54%) |
Dec 14, 2017 | 8.337 | 8.353 | 8.280 | 8.348 | 482,969 | +0.01(+0.14%) |
Dec 13, 2017 | 8.331 | 8.387 | 8.303 | 8.337 | 583,534 | +0.01(+0.07%) |
Dec 12, 2017 | 8.365 | 8.379 | 8.303 | 8.331 | 204,603 | -0.05(-0.54%) |
Dec 11, 2017 | 8.421 | 8.421 | 8.348 | 8.376 | 86,427 | -0.03(-0.40%) |
Dec 08, 2017 | 8.398 | 8.421 | 8.348 | 8.410 | 195,464 | +0.01(+0.13%) |
Dec 07, 2017 | 8.393 | 8.427 | 8.349 | 8.398 | 130,231 | +0.01(+0.07%) |
Dec 06, 2017 | 8.410 | 8.455 | 8.359 | 8.393 | 209,494 | +0.03(+0.40%) |
Dec 05, 2017 | 8.342 | 8.382 | 8.342 | 8.359 | 125,178 | +0.02(+0.20%) |
Dec 04, 2017 | 8.472 | 8.472 | 8.342 | 8.342 | 270,393 | -0.08(-1.00%) |
Dec 01, 2017 | 8.404 | 8.438 | 8.359 | 8.427 | 282,484 | +0.01(+0.13%) |
Nov 30, 2017 | 8.505 | 8.517 | 8.401 | 8.415 | 232,851 | -0.23(-2.67%) |
Nov 29, 2017 | 8.635 | 8.669 | 8.601 | 8.646 | 214,361 | +0.01(+0.07%) |
Nov 28, 2017 | 8.646 | 8.674 | 8.579 | 8.640 | 173,022 | -0.01(-0.13%) |
Nov 27, 2017 | 8.725 | 8.742 | 8.652 | 8.652 | 174,043 | -0.07(-0.84%) |
Nov 24, 2017 | 8.764 | 8.764 | 8.691 | 8.725 | 95,939 | +0.02(+0.26%) |
Nov 22, 2017 | 8.708 | 8.789 | 8.682 | 8.702 | 103,300 | +0.02(+0.26%) |
Nov 21, 2017 | 8.742 | 8.742 | 8.640 | 8.680 | 86,029 | +0.02(+0.19%) |
Nov 20, 2017 | 8.590 | 8.665 | 8.590 | 8.663 | 150,359 | +0.04(+0.46%) |
Nov 17, 2017 | 8.556 | 8.629 | 8.556 | 8.624 | 79,431 | +0.06(+0.72%) |
Nov 16, 2017 | 8.601 | 8.624 | 8.562 | 8.562 | 144,072 | -0.01(-0.13%) |
Nov 15, 2017 | 8.595 | 8.617 | 8.556 | 8.573 | 97,557 | -0.05(-0.52%) |
Nov 14, 2017 | 8.584 | 8.629 | 8.584 | 8.618 | 201,631 | -0.01(-0.13%) |
Nov 13, 2017 | 8.511 | 8.646 | 8.511 | 8.629 | 114,628 | +0.07(+0.86%) |
Nov 10, 2017 | 8.680 | 8.686 | 8.550 | 8.556 | 180,650 | -0.07(-0.78%) |
Nov 09, 2017 | 8.624 | 8.669 | 8.612 | 8.624 | 174,867 | -0.02(-0.20%) |
Nov 08, 2017 | 8.584 | 8.666 | 8.307 | 8.640 | 451,534 | +0.03(+0.33%) |
Nov 07, 2017 | 8.567 | 8.683 | 8.545 | 8.612 | 256,426 | +0.01(+0.13%) |
Nov 06, 2017 | 8.590 | 8.657 | 8.567 | 8.601 | 222,034 | -0.04(-0.46%) |
Nov 03, 2017 | 8.584 | 8.697 | 8.584 | 8.640 | 390,952 | +0.03(+0.33%) |
Nov 02, 2017 | 8.522 | 8.629 | 8.522 | 8.612 | 414,706 | -0.02(-0.26%) |
Nov 01, 2017 | 8.601 | 8.645 | 8.500 | 8.635 | 299,364 | +0.03(+0.39%) |
Oct 31, 2017 | 8.635 | 8.663 | 8.590 | 8.601 | 93,848 | -0.05(-0.52%) |
Oct 30, 2017 | 8.686 | 8.697 | 8.629 | 8.646 | 119,520 | -0.05(-0.58%) |
Oct 27, 2017 | 8.646 | 8.697 | 8.646 | 8.697 | 123,119 | +0.02(+0.19%) |
Oct 26, 2017 | 8.652 | 8.719 | 8.640 | 8.680 | 97,310 | +0.03(+0.33%) |
Oct 25, 2017 | 8.753 | 8.776 | 8.646 | 8.652 | 178,262 | -0.12(-1.41%) |
Oct 24, 2017 | 8.815 | 8.860 | 8.766 | 8.776 | 72,288 | -0.03(-0.38%) |
Oct 23, 2017 | 8.883 | 8.883 | 8.781 | 8.809 | 95,116 | -0.05(-0.51%) |
Oct 20, 2017 | 8.809 | 8.894 | 8.798 | 8.854 | 137,834 | +0.05(+0.51%) |
Oct 19, 2017 | 8.798 | 8.809 | 8.770 | 8.809 | 71,980 | +0.01(+0.06%) |
Oct 18, 2017 | 8.770 | 8.809 | 8.770 | 8.804 | 54,142 | +0.01(+0.13%) |
Oct 17, 2017 | 8.809 | 8.809 | 8.759 | 8.792 | 97,552 | +0.01(+0.06%) |
Oct 16, 2017 | 8.781 | 8.809 | 8.781 | 8.787 | 150,677 | -0.02(-0.26%) |
Oct 13, 2017 | 8.832 | 8.860 | 8.781 | 8.809 | 78,326 | +0.02(+0.26%) |
Oct 12, 2017 | 8.809 | 8.815 | 8.759 | 8.787 | 65,407 | -0.01(-0.13%) |
Oct 11, 2017 | 8.804 | 8.821 | 8.776 | 8.798 | 112,128 | +0.00(+0.00%) |
Oct 10, 2017 | 8.832 | 8.843 | 8.787 | 8.798 | 69,989 | -0.04(-0.45%) |
Oct 09, 2017 | 8.826 | 8.866 | 8.747 | 8.838 | 111,748 | +0.02(+0.19%) |
Oct 06, 2017 | 8.849 | 8.854 | 8.781 | 8.821 | 28,768 | -0.05(-0.51%) |
Oct 05, 2017 | 8.871 | 8.916 | 8.838 | 8.866 | 84,805 | +0.02(+0.19%) |
Oct 04, 2017 | 8.866 | 8.887 | 8.838 | 8.849 | 57,761 | -0.01(-0.13%) |
Oct 03, 2017 | 8.866 | 8.894 | 8.852 | 8.860 | 195,090 | -0.04(-0.44%) |
Oct 02, 2017 | 8.877 | 8.911 | 8.860 | 8.899 | 43,569 | +0.01(+0.13%) |
Sep 29, 2017 | 8.860 | 8.922 | 8.854 | 8.888 | 117,383 | +0.04(+0.45%) |
Sep 28, 2017 | 8.826 | 8.857 | 8.809 | 8.849 | 43,412 | +0.02(+0.19%) |
Sep 27, 2017 | 8.860 | 8.883 | 8.787 | 8.832 | 119,147 | -0.01(-0.06%) |
Sep 26, 2017 | 8.821 | 8.883 | 8.821 | 8.838 | 61,547 | -0.02(-0.19%) |
Sep 25, 2017 | 8.809 | 8.888 | 8.792 | 8.854 | 120,920 | +0.00(+0.00%) |
Sep 22, 2017 | 8.832 | 8.891 | 8.832 | 8.854 | 48,943 | +0.03(+0.32%) |
Sep 21, 2017 | 8.838 | 8.838 | 8.781 | 8.826 | 78,186 | +0.02(+0.20%) |
Sep 20, 2017 | 8.860 | 8.877 | 8.787 | 8.809 | 153,290 | -0.06(-0.64%) |
Sep 19, 2017 | 8.832 | 8.894 | 8.824 | 8.866 | 100,701 | +0.05(+0.51%) |
Sep 18, 2017 | 8.883 | 8.883 | 8.787 | 8.821 | 190,247 | +0.03(+0.38%) |
Sep 15, 2017 | 8.826 | 8.826 | 8.759 | 8.787 | 223,141 | +0.02(+0.26%) |
Sep 14, 2017 | 8.731 | 8.781 | 8.731 | 8.764 | 135,031 | +0.03(+0.32%) |
Sep 13, 2017 | 8.787 | 8.790 | 8.731 | 8.736 | 559,567 | -0.05(-0.51%) |
Sep 12, 2017 | 8.781 | 8.798 | 8.781 | 8.781 | 93,729 | +0.00(+0.00%) |
Sep 11, 2017 | 8.781 | 8.818 | 8.759 | 8.781 | 228,415 | +0.03(+0.32%) |
Sep 08, 2017 | 8.663 | 8.781 | 8.630 | 8.753 | 103,224 | +0.11(+1.24%) |
Sep 07, 2017 | 8.725 | 8.747 | 8.618 | 8.646 | 292,134 | -0.09(-1.03%) |
Sep 06, 2017 | 8.804 | 8.849 | 8.731 | 8.736 | 173,377 | -0.07(-0.77%) |
Sep 05, 2017 | 8.866 | 8.917 | 8.776 | 8.804 | 169,813 | -0.11(-1.26%) |
Sep 01, 2017 | 8.939 | 8.944 | 8.843 | 8.916 | 62,719 | -0.01(-0.06%) |
Aug 31, 2017 | 8.809 | 9.018 | 8.770 | 8.922 | 1,976,589 | +0.10(+1.15%) |
Aug 30, 2017 | 8.804 | 8.866 | 8.804 | 8.821 | 199,707 | -0.20(-2.18%) |
Aug 29, 2017 | 9.063 | 9.085 | 9.018 | 9.018 | 456,888 | -0.07(-0.80%) |
Aug 28, 2017 | 9.091 | 9.108 | 9.035 | 9.091 | 122,908 | +0.06(+0.62%) |
Aug 25, 2017 | 9.063 | 9.147 | 9.012 | 9.035 | 147,305 | +0.01(+0.06%) |
Aug 24, 2017 | 9.018 | 9.046 | 8.995 | 9.029 | 118,650 | +0.01(+0.12%) |
Aug 23, 2017 | 8.989 | 9.096 | 8.989 | 9.018 | 102,323 | -0.01(-0.12%) |
Aug 22, 2017 | 9.046 | 9.063 | 9.001 | 9.029 | 120,002 | +0.04(+0.44%) |
Aug 21, 2017 | 9.018 | 9.033 | 8.972 | 8.989 | 217,907 | -0.03(-0.31%) |
Aug 18, 2017 | 9.018 | 9.102 | 9.012 | 9.018 | 79,435 | -0.01(-0.12%) |
Aug 17, 2017 | 9.074 | 9.126 | 9.029 | 9.029 | 53,460 | -0.05(-0.50%) |
Aug 16, 2017 | 9.125 | 9.136 | 9.063 | 9.074 | 109,605 | -0.05(-0.49%) |
Aug 15, 2017 | 9.153 | 9.170 | 9.119 | 9.119 | 76,724 | -0.01(-0.12%) |
Aug 14, 2017 | 9.153 | 9.203 | 9.119 | 9.130 | 108,463 | -0.02(-0.18%) |
Aug 11, 2017 | 8.950 | 9.178 | 8.950 | 9.147 | 97,577 | +0.00(+0.00%) |
Aug 10, 2017 | 9.164 | 9.198 | 9.103 | 9.147 | 151,549 | -0.04(-0.43%) |
Aug 09, 2017 | 9.125 | 9.220 | 9.036 | 9.187 | 114,860 | +0.04(+0.43%) |
Aug 08, 2017 | 9.012 | 9.175 | 9.012 | 9.147 | 613,296 | +0.13(+1.44%) |
Aug 07, 2017 | 9.057 | 9.068 | 9.012 | 9.018 | 129,799 | -0.05(-0.50%) |
Aug 04, 2017 | 9.119 | 9.119 | 9.012 | 9.063 | 178,714 | -0.03(-0.37%) |
Aug 03, 2017 | 9.108 | 9.136 | 9.091 | 9.096 | 131,943 | -0.06(-0.62%) |
Aug 02, 2017 | 9.147 | 9.175 | 9.102 | 9.153 | 176,509 | +0.03(+0.31%) |
Aug 01, 2017 | 9.063 | 9.153 | 9.063 | 9.125 | 198,461 | +0.06(+0.68%) |
Jul 31, 2017 | 9.068 | 9.080 | 9.051 | 9.063 | 84,272 | +0.00(+0.00%) |
Jul 28, 2017 | 9.006 | 9.074 | 9.006 | 9.063 | 102,140 | +0.00(+0.00%) |
Jul 27, 2017 | 9.063 | 9.080 | 9.063 | 9.063 | 121,520 | +0.01(+0.06%) |
Jul 26, 2017 | 9.063 | 9.091 | 9.040 | 9.057 | 111,375 | -0.01(-0.12%) |
Jul 25, 2017 | 9.096 | 9.158 | 9.035 | 9.068 | 109,998 | +0.01(+0.12%) |
Jul 24, 2017 | 9.091 | 9.102 | 9.040 | 9.057 | 85,789 | -0.03(-0.31%) |
Jul 21, 2017 | 9.096 | 9.096 | 9.073 | 9.085 | 197,710 | -0.01(-0.12%) |
Jul 20, 2017 | 9.085 | 9.096 | 9.074 | 9.096 | 68,253 | +0.02(+0.19%) |
Jul 19, 2017 | 9.029 | 9.108 | 9.012 | 9.080 | 84,180 | +0.05(+0.50%) |
Jul 18, 2017 | 9.080 | 9.084 | 9.020 | 9.035 | 83,981 | -0.06(-0.62%) |
Jul 17, 2017 | 9.113 | 9.179 | 9.068 | 9.091 | 119,623 | -0.06(-0.62%) |
Jul 14, 2017 | 9.068 | 9.198 | 9.068 | 9.147 | 97,488 | +0.08(+0.87%) |
Jul 13, 2017 | 9.070 | 9.091 | 9.023 | 9.068 | 74,368 | -0.01(-0.12%) |
Jul 12, 2017 | 9.164 | 9.164 | 9.035 | 9.080 | 194,733 | -0.04(-0.43%) |
Jul 11, 2017 | 9.074 | 9.136 | 9.068 | 9.119 | 101,702 | +0.05(+0.50%) |
Jul 10, 2017 | 9.119 | 9.175 | 9.035 | 9.074 | 219,870 | -0.05(-0.49%) |
Jul 07, 2017 | 9.175 | 9.175 | 9.091 | 9.119 | 99,229 | -0.05(-0.49%) |
Jul 06, 2017 | 9.113 | 9.180 | 9.113 | 9.164 | 71,130 | +0.00(+0.00%) |
Jul 05, 2017 | 9.181 | 9.198 | 9.120 | 9.164 | 66,313 | -0.02(-0.25%) |
Jul 03, 2017 | 9.147 | 9.220 | 9.119 | 9.187 | 42,698 | +0.06(+0.68%) |
Jun 30, 2017 | 9.220 | 9.220 | 9.180 | 9.125 | 163,938 | -0.05(-0.49%) |
Jun 29, 2017 | 9.153 | 9.209 | 9.113 | 9.170 | 333,333 | +0.02(+0.18%) |
Jun 28, 2017 | 9.203 | 9.243 | 9.153 | 9.153 | 57,351 | -0.03(-0.31%) |
Jun 27, 2017 | 9.192 | 9.229 | 9.136 | 9.181 | 119,209 | -0.02(-0.18%) |
Jun 26, 2017 | 9.310 | 9.310 | 9.170 | 9.198 | 207,774 | -0.11(-1.21%) |
Jun 23, 2017 | 9.209 | 9.316 | 9.187 | 9.310 | 103,581 | +0.07(+0.79%) |
Jun 22, 2017 | 9.277 | 9.283 | 9.190 | 9.237 | 82,698 | -0.03(-0.36%) |
Jun 21, 2017 | 9.305 | 9.344 | 9.226 | 9.271 | 79,014 | -0.05(-0.54%) |
Jun 20, 2017 | 9.333 | 9.344 | 9.302 | 9.322 | 91,192 | +0.01(+0.06%) |
Jun 19, 2017 | 9.429 | 9.429 | 9.288 | 9.316 | 152,128 | -0.10(-1.02%) |
Jun 16, 2017 | 9.423 | 9.423 | 9.344 | 9.412 | 147,472 | +0.04(+0.42%) |
Jun 15, 2017 | 9.367 | 9.403 | 9.333 | 9.372 | 132,984 | +0.01(+0.06%) |
Jun 14, 2017 | 9.395 | 9.451 | 9.327 | 9.367 | 92,963 | -0.06(-0.66%) |
Jun 13, 2017 | 9.440 | 9.446 | 9.358 | 9.429 | 91,076 | -0.02(-0.18%) |
Jun 12, 2017 | 9.423 | 9.473 | 9.400 | 9.445 | 69,520 | +0.03(+0.30%) |
Jun 09, 2017 | 9.361 | 9.451 | 9.355 | 9.417 | 104,512 | +0.07(+0.72%) |
Jun 08, 2017 | 9.271 | 9.423 | 9.238 | 9.350 | 82,370 | +0.11(+1.22%) |
Jun 07, 2017 | 9.226 | 9.254 | 9.213 | 9.237 | 55,738 | -0.01(-0.12%) |
Jun 06, 2017 | 9.310 | 9.310 | 9.220 | 9.248 | 80,856 | -0.08(-0.84%) |
Jun 05, 2017 | 9.400 | 9.429 | 9.288 | 9.327 | 109,195 | -0.06(-0.66%) |
Jun 02, 2017 | 9.322 | 9.451 | 9.322 | 9.389 | 129,710 | +0.01(+0.06%) |
Jun 01, 2017 | 9.316 | 9.423 | 9.310 | 9.384 | 89,131 | +0.05(+0.48%) |
May 31, 2017 | 9.412 | 9.420 | 9.220 | 9.338 | 116,377 | -0.07(-0.78%) |
May 30, 2017 | 9.327 | 9.440 | 9.265 | 9.412 | 242,883 | -0.14(-1.47%) |
May 26, 2017 | 9.485 | 9.569 | 9.457 | 9.552 | 274,974 | +0.03(+0.30%) |
May 25, 2017 | 9.569 | 9.569 | 9.490 | 9.524 | 158,341 | -0.01(-0.12%) |
May 24, 2017 | 9.550 | 9.569 | 9.519 | 9.536 | 110,579 | -0.02(-0.24%) |
May 23, 2017 | 9.569 | 9.569 | 9.496 | 9.558 | 148,067 | -0.01(-0.06%) |
May 22, 2017 | 9.547 | 9.564 | 9.519 | 9.564 | 119,824 | +0.03(+0.35%) |
May 19, 2017 | 9.507 | 9.552 | 9.485 | 9.530 | 161,064 | +0.03(+0.36%) |
May 18, 2017 | 9.457 | 9.519 | 9.412 | 9.496 | 96,175 | +0.05(+0.54%) |
May 17, 2017 | 9.519 | 9.519 | 9.410 | 9.445 | 147,148 | -0.06(-0.65%) |
May 16, 2017 | 9.496 | 9.519 | 9.439 | 9.507 | 215,278 | +0.06(+0.60%) |
May 15, 2017 | 9.485 | 9.536 | 9.440 | 9.451 | 120,712 | +0.02(+0.18%) |
May 12, 2017 | 9.457 | 9.497 | 9.429 | 9.434 | 104,123 | -0.06(-0.59%) |
May 11, 2017 | 9.485 | 9.507 | 9.412 | 9.490 | 94,183 | -0.01(-0.06%) |
May 10, 2017 | 9.372 | 9.524 | 9.361 | 9.496 | 116,095 | +0.05(+0.48%) |
May 09, 2017 | 9.513 | 9.564 | 9.395 | 9.451 | 194,992 | -0.06(-0.65%) |
May 08, 2017 | 9.468 | 9.552 | 9.468 | 9.513 | 218,580 | +0.03(+0.36%) |
May 05, 2017 | 9.344 | 9.519 | 9.308 | 9.479 | 525,360 | +0.27(+2.93%) |
May 04, 2017 | 9.305 | 9.323 | 9.175 | 9.209 | 199,820 | -0.11(-1.21%) |
May 03, 2017 | 9.333 | 9.333 | 9.277 | 9.322 | 50,389 | -0.02(-0.18%) |
May 02, 2017 | 9.316 | 9.344 | 9.232 | 9.338 | 88,523 | +0.03(+0.36%) |
May 01, 2017 | 9.265 | 9.338 | 9.236 | 9.305 | 35,118 | +0.03(+0.30%) |
Apr 28, 2017 | 9.316 | 9.327 | 9.215 | 9.277 | 56,672 | -0.04(-0.42%) |
Apr 27, 2017 | 9.338 | 9.372 | 9.226 | 9.316 | 62,666 | -0.02(-0.24%) |
Apr 26, 2017 | 9.254 | 9.378 | 9.203 | 9.338 | 126,061 | +0.04(+0.42%) |
Apr 25, 2017 | 9.232 | 9.344 | 9.232 | 9.299 | 160,046 | +0.06(+0.61%) |
Apr 24, 2017 | 9.299 | 9.327 | 9.198 | 9.243 | 72,728 | -0.03(-0.36%) |
Apr 21, 2017 | 9.237 | 9.293 | 9.217 | 9.277 | 121,655 | +0.04(+0.43%) |
Apr 20, 2017 | 9.192 | 9.254 | 9.161 | 9.237 | 152,142 | +0.05(+0.55%) |
Apr 19, 2017 | 9.153 | 9.203 | 9.123 | 9.187 | 155,249 | +0.02(+0.25%) |
Apr 18, 2017 | 9.102 | 9.170 | 9.063 | 9.164 | 95,732 | +0.07(+0.74%) |
Apr 17, 2017 | 8.989 | 9.096 | 8.989 | 9.096 | 87,580 | +0.10(+1.06%) |
Apr 13, 2017 | 9.029 | 9.029 | 8.968 | 9.001 | 88,605 | -0.01(-0.12%) |
Apr 12, 2017 | 9.006 | 9.019 | 8.950 | 9.012 | 41,391 | +0.02(+0.25%) |
Apr 11, 2017 | 8.911 | 9.012 | 8.905 | 8.989 | 112,531 | +0.08(+0.95%) |
Apr 10, 2017 | 8.877 | 8.928 | 8.825 | 8.905 | 95,635 | +0.07(+0.76%) |
Apr 07, 2017 | 8.866 | 8.888 | 8.798 | 8.838 | 64,933 | -0.03(-0.38%) |
Apr 06, 2017 | 8.781 | 8.883 | 8.781 | 8.871 | 44,231 | +0.08(+0.96%) |
Apr 05, 2017 | 8.815 | 8.888 | 8.787 | 8.787 | 113,482 | -0.03(-0.32%) |
Apr 04, 2017 | 8.826 | 8.832 | 8.787 | 8.815 | 117,314 | -0.01(-0.13%) |
Apr 03, 2017 | 8.905 | 8.944 | 8.815 | 8.826 | 124,114 | -0.08(-0.95%) |
Mar 31, 2017 | 8.866 | 8.916 | 8.798 | 8.911 | 126,578 | +0.02(+0.19%) |
Mar 30, 2017 | 8.888 | 8.916 | 8.860 | 8.894 | 40,241 | -0.02(-0.25%) |
Mar 29, 2017 | 8.781 | 8.933 | 8.781 | 8.916 | 64,022 | +0.08(+0.96%) |
Mar 28, 2017 | 8.798 | 8.849 | 8.781 | 8.832 | 129,904 | +0.05(+0.51%) |
Mar 27, 2017 | 8.759 | 8.843 | 8.759 | 8.787 | 51,186 | -0.05(-0.51%) |
Mar 24, 2017 | 8.809 | 8.905 | 8.798 | 8.832 | 115,590 | +0.03(+0.38%) |
Mar 23, 2017 | 8.781 | 8.899 | 8.781 | 8.798 | 86,972 | -0.03(-0.38%) |
Mar 22, 2017 | 8.854 | 8.854 | 8.776 | 8.831 | 77,484 | -0.01(-0.13%) |
Mar 21, 2017 | 8.944 | 8.944 | 8.838 | 8.843 | 64,189 | -0.10(-1.13%) |
Mar 20, 2017 | 8.950 | 8.967 | 8.890 | 8.944 | 96,422 | +0.04(+0.44%) |
Mar 17, 2017 | 8.956 | 8.961 | 8.888 | 8.905 | 108,589 | -0.05(-0.57%) |
Mar 16, 2017 | 8.922 | 8.981 | 8.905 | 8.956 | 101,131 | +0.06(+0.63%) |
Mar 15, 2017 | 8.843 | 8.930 | 8.781 | 8.899 | 161,735 | +0.12(+1.41%) |
Mar 14, 2017 | 8.798 | 8.905 | 8.742 | 8.776 | 116,024 | -0.05(-0.57%) |
Mar 13, 2017 | 8.838 | 8.866 | 8.781 | 8.826 | 104,336 | -0.01(-0.13%) |
Mar 10, 2017 | 8.725 | 8.888 | 8.725 | 8.838 | 121,430 | +0.08(+0.96%) |
Mar 09, 2017 | 8.826 | 8.843 | 8.753 | 8.753 | 84,439 | -0.06(-0.64%) |
Mar 08, 2017 | 8.849 | 8.883 | 8.809 | 8.809 | 120,266 | -0.04(-0.45%) |
Mar 07, 2017 | 8.843 | 8.871 | 8.826 | 8.849 | 85,875 | -0.01(-0.13%) |
Mar 06, 2017 | 8.911 | 8.911 | 8.832 | 8.860 | 130,618 | -0.06(-0.63%) |
Mar 03, 2017 | 8.944 | 8.944 | 8.854 | 8.916 | 105,081 | +0.02(+0.25%) |
Mar 02, 2017 | 8.928 | 8.959 | 8.871 | 8.894 | 161,119 | -0.07(-0.82%) |
Mar 01, 2017 | 8.989 | 9.108 | 8.944 | 8.967 | 198,588 | +0.01(+0.06%) |
Feb 28, 2017 | 8.928 | 9.001 | 8.911 | 8.961 | 145,120 | +0.02(+0.19%) |
Feb 27, 2017 | 9.040 | 9.080 | 8.894 | 8.944 | 390,412 | -0.44(-4.74%) |
Feb 24, 2017 | 9.187 | 9.400 | 9.147 | 9.389 | 494,742 | +0.19(+2.02%) |
Feb 23, 2017 | 9.203 | 9.220 | 9.158 | 9.203 | 162,672 | +0.01(+0.06%) |
Feb 22, 2017 | 9.158 | 9.209 | 9.125 | 9.198 | 191,135 | +0.05(+0.49%) |
Feb 21, 2017 | 9.102 | 9.181 | 9.051 | 9.153 | 192,945 | +0.12(+1.31%) |
Feb 17, 2017 | 9.035 | 9.035 | 9.035 | 0 | -0.03(-0.31%) | |
Feb 16, 2017 | 9.102 | 9.130 | 9.051 | 9.063 | 88,740 | +0.01(+0.12%) |
Feb 15, 2017 | 9.085 | 9.108 | 9.011 | 9.051 | 127,347 | -0.03(-0.37%) |
Feb 14, 2017 | 9.226 | 9.226 | 8.838 | 9.085 | 297,731 | -0.14(-1.53%) |
Feb 13, 2017 | 9.091 | 9.237 | 9.091 | 9.226 | 169,449 | +0.14(+1.49%) |
Feb 10, 2017 | 9.102 | 9.130 | 9.080 | 9.091 | 153,269 | +0.01(+0.12%) |
Feb 09, 2017 | 9.080 | 9.085 | 9.029 | 9.080 | 148,031 | +0.10(+1.07%) |
Feb 08, 2017 | 8.956 | 9.001 | 8.905 | 8.984 | 146,182 | +0.03(+0.31%) |
Feb 07, 2017 | 9.102 | 9.102 | 8.899 | 8.956 | 65,837 | -0.09(-1.00%) |
Feb 06, 2017 | 9.085 | 9.102 | 9.023 | 9.046 | 96,573 | -0.02(-0.19%) |
Feb 03, 2017 | 8.995 | 9.102 | 8.995 | 9.063 | 111,442 | +0.07(+0.81%) |
Feb 02, 2017 | 8.888 | 8.989 | 8.861 | 8.989 | 128,731 | +0.10(+1.14%) |