Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.100 | 6.130 | 5.970 | 5.990 | 16,799,664 | -0.08(-1.32%) |
Nov 29, 2017 | 6.050 | 6.120 | 5.990 | 6.070 | 15,576,566 | +0.00(+0.00%) |
Nov 28, 2017 | 6.140 | 6.190 | 6.050 | 6.070 | 9,119,264 | -0.08(-1.30%) |
Nov 27, 2017 | 6.130 | 6.190 | 6.100 | 6.150 | 8,415,457 | +0.00(+0.00%) |
Nov 24, 2017 | 6.120 | 6.210 | 6.110 | 6.150 | 4,037,819 | +0.00(+0.00%) |
Nov 22, 2017 | 6.080 | 6.160 | 6.020 | 6.150 | 11,253,396 | +0.07(+1.15%) |
Nov 21, 2017 | 6.230 | 6.240 | 6.050 | 6.080 | 11,938,174 | -0.13(-2.09%) |
Nov 20, 2017 | 6.230 | 6.230 | 6.160 | 6.210 | 6,334,740 | -0.02(-0.32%) |
Nov 17, 2017 | 6.200 | 6.270 | 6.180 | 6.230 | 8,537,971 | -0.02(-0.32%) |
Nov 16, 2017 | 6.200 | 6.270 | 6.120 | 6.250 | 11,399,869 | +0.09(+1.46%) |
Nov 15, 2017 | 5.930 | 6.180 | 5.920 | 6.160 | 16,319,474 | +0.23(+3.88%) |
Nov 14, 2017 | 6.000 | 6.060 | 5.930 | 5.930 | 16,316,831 | -0.10(-1.66%) |
Nov 13, 2017 | 6.190 | 6.190 | 5.970 | 6.030 | 16,519,230 | -0.16(-2.58%) |
Nov 10, 2017 | 6.120 | 6.250 | 6.045 | 6.190 | 14,072,847 | +0.02(+0.32%) |
Nov 09, 2017 | 5.960 | 6.320 | 5.960 | 6.170 | 24,942,938 | +0.18(+3.01%) |
Nov 08, 2017 | 5.700 | 6.090 | 5.620 | 5.990 | 26,823,012 | +0.24(+4.17%) |
Nov 07, 2017 | 5.950 | 5.970 | 5.740 | 5.750 | 27,487,460 | -0.15(-2.54%) |
Nov 06, 2017 | 5.870 | 6.010 | 5.720 | 5.900 | 61,946,824 | -0.77(-11.54%) |
Nov 03, 2017 | 6.550 | 6.750 | 6.540 | 6.670 | 15,318,842 | +0.24(+3.73%) |
Nov 02, 2017 | 6.490 | 6.530 | 6.390 | 6.430 | 17,635,638 | -0.03(-0.46%) |
Nov 01, 2017 | 6.580 | 6.600 | 6.345 | 6.460 | 13,788,148 | -0.08(-1.22%) |
Oct 31, 2017 | 6.360 | 6.570 | 6.340 | 6.540 | 22,091,316 | +0.20(+3.15%) |
Oct 30, 2017 | 7.020 | 7.050 | 6.050 | 6.340 | 59,679,604 | -0.65(-9.30%) |
Oct 27, 2017 | 7.020 | 7.050 | 6.940 | 6.990 | 9,697,079 | -0.01(-0.14%) |
Oct 26, 2017 | 7.030 | 7.190 | 6.970 | 7.000 | 11,926,522 | -0.10(-1.41%) |
Oct 25, 2017 | 6.990 | 7.210 | 6.900 | 7.100 | 22,650,070 | +0.10(+1.43%) |
Oct 24, 2017 | 6.910 | 7.030 | 6.840 | 7.000 | 15,029,489 | +0.14(+2.04%) |
Oct 23, 2017 | 6.920 | 7.030 | 6.845 | 6.860 | 13,085,930 | -0.07(-1.01%) |
Oct 20, 2017 | 7.010 | 7.080 | 6.900 | 6.930 | 15,423,862 | -0.14(-1.98%) |
Oct 19, 2017 | 6.970 | 7.130 | 6.950 | 7.070 | 12,033,033 | +0.02(+0.28%) |
Oct 18, 2017 | 7.080 | 7.150 | 7.050 | 7.050 | 6,850,905 | -0.04(-0.56%) |
Oct 17, 2017 | 7.140 | 7.180 | 7.055 | 7.090 | 10,231,036 | -0.06(-0.84%) |
Oct 16, 2017 | 7.150 | 7.220 | 7.130 | 7.150 | 11,589,820 | +0.03(+0.42%) |
Oct 13, 2017 | 7.140 | 7.260 | 7.000 | 7.120 | 17,128,996 | -0.02(-0.28%) |
Oct 12, 2017 | 7.110 | 7.180 | 7.030 | 7.140 | 9,664,275 | -0.05(-0.70%) |
Oct 11, 2017 | 7.140 | 7.350 | 6.770 | 7.190 | 20,596,062 | +0.05(+0.70%) |
Oct 10, 2017 | 7.340 | 7.350 | 7.040 | 7.140 | 31,316,988 | -0.18(-2.46%) |
Oct 09, 2017 | 7.380 | 7.430 | 7.260 | 7.320 | 10,010,870 | -0.04(-0.54%) |
Oct 06, 2017 | 7.520 | 7.550 | 7.330 | 7.360 | 16,644,949 | -0.14(-1.87%) |
Oct 05, 2017 | 7.600 | 7.690 | 7.480 | 7.500 | 15,889,991 | -0.08(-1.06%) |
Oct 04, 2017 | 7.900 | 8.000 | 7.550 | 7.580 | 26,874,140 | -0.32(-4.05%) |
Oct 03, 2017 | 7.720 | 7.920 | 7.720 | 7.900 | 15,125,372 | +0.21(+2.73%) |
Oct 02, 2017 | 7.780 | 7.790 | 7.610 | 7.690 | 12,829,695 | -0.09(-1.16%) |
Sep 29, 2017 | 7.760 | 7.790 | 7.650 | 7.780 | 13,763,863 | +0.03(+0.39%) |
Sep 28, 2017 | 7.810 | 7.860 | 7.660 | 7.750 | 13,253,943 | -0.10(-1.27%) |
Sep 27, 2017 | 7.830 | 7.850 | 10,134,974 | -0.04(-0.51%) | ||
Sep 26, 2017 | 7.810 | 7.940 | 7.710 | 7.890 | 13,362,006 | +0.07(+0.90%) |
Sep 25, 2017 | 8.300 | 8.300 | 7.750 | 7.820 | 38,966,560 | -0.70(-8.22%) |
Sep 22, 2017 | 8.310 | 8.550 | 8.300 | 8.520 | 26,203,014 | +0.49(+6.10%) |
Sep 21, 2017 | 8.020 | 8.100 | 7.930 | 8.030 | 7,159,656 | +0.00(+0.00%) |
Sep 20, 2017 | 8.250 | 8.440 | 7.950 | 8.030 | 16,682,606 | -0.17(-2.07%) |
Sep 19, 2017 | 7.630 | 8.450 | 7.555 | 8.200 | 46,787,108 | +0.52(+6.77%) |
Sep 18, 2017 | 7.700 | 7.730 | 7.575 | 7.680 | 9,186,051 | -0.01(-0.13%) |
Sep 15, 2017 | 7.830 | 7.840 | 7.600 | 7.690 | 11,422,373 | -0.06(-0.77%) |
Sep 14, 2017 | 7.810 | 8.050 | 7.740 | 7.750 | 10,244,244 | -0.10(-1.27%) |
Sep 13, 2017 | 7.880 | 7.970 | 7.840 | 7.850 | 6,135,283 | -0.05(-0.63%) |
Sep 12, 2017 | 7.640 | 7.970 | 7.620 | 7.900 | 10,628,973 | +0.29(+3.81%) |
Sep 11, 2017 | 7.800 | 7.840 | 7.500 | 7.610 | 16,030,429 | -0.13(-1.68%) |
Sep 08, 2017 | 7.950 | 7.980 | 7.660 | 7.740 | 14,911,246 | -0.23(-2.89%) |
Sep 07, 2017 | 8.130 | 8.180 | 7.930 | 7.970 | 12,283,788 | -0.16(-1.97%) |
Sep 06, 2017 | 8.160 | 8.220 | 8.120 | 8.130 | 7,720,344 | -0.05(-0.61%) |
Sep 05, 2017 | 8.250 | 8.280 | 8.100 | 8.180 | 6,961,090 | -0.09(-1.09%) |
Sep 01, 2017 | 8.300 | 8.315 | 8.200 | 8.270 | 5,946,667 | +0.02(+0.24%) |
Aug 31, 2017 | 8.250 | 8.330 | 8.248 | 8.250 | 5,339,064 | +0.00(+0.00%) |
Aug 30, 2017 | 8.270 | 8.300 | 8.190 | 8.250 | 4,706,255 | -0.02(-0.24%) |
Aug 29, 2017 | 8.170 | 8.290 | 8.150 | 8.270 | 6,015,060 | -0.02(-0.24%) |
Aug 28, 2017 | 8.450 | 8.450 | 8.265 | 8.290 | 5,292,080 | -0.14(-1.66%) |
Aug 25, 2017 | 8.480 | 8.535 | 8.380 | 8.430 | 7,034,176 | +0.01(+0.12%) |
Aug 24, 2017 | 8.320 | 8.500 | 8.310 | 8.420 | 7,676,968 | +0.13(+1.57%) |
Aug 23, 2017 | 8.190 | 8.380 | 8.180 | 8.290 | 7,398,052 | +0.07(+0.85%) |
Aug 22, 2017 | 8.130 | 8.260 | 8.090 | 8.220 | 7,236,046 | +0.14(+1.73%) |
Aug 21, 2017 | 8.100 | 8.130 | 8.010 | 8.080 | 5,029,406 | +0.01(+0.12%) |
Aug 18, 2017 | 8.100 | 8.160 | 8.060 | 8.070 | 4,690,810 | -0.02(-0.25%) |
Aug 17, 2017 | 8.240 | 8.275 | 8.070 | 8.090 | 7,469,727 | -0.21(-2.53%) |
Aug 16, 2017 | 8.300 | 8.350 | 8.230 | 8.300 | 4,278,989 | +0.00(+0.00%) |
Aug 15, 2017 | 8.400 | 8.450 | 8.250 | 8.300 | 9,493,657 | -0.11(-1.31%) |
Aug 14, 2017 | 8.430 | 8.470 | 8.360 | 8.410 | 8,008,796 | +0.10(+1.20%) |
Aug 11, 2017 | 8.030 | 8.350 | 7.970 | 8.310 | 12,658,570 | +0.28(+3.49%) |
Aug 10, 2017 | 8.150 | 8.185 | 8.010 | 8.030 | 11,182,291 | -0.19(-2.31%) |
Aug 09, 2017 | 8.330 | 8.340 | 8.125 | 8.220 | 11,466,895 | -0.18(-2.14%) |
Aug 08, 2017 | 8.600 | 8.630 | 8.360 | 8.400 | 9,714,015 | -0.22(-2.55%) |
Aug 07, 2017 | 8.780 | 8.870 | 8.500 | 8.620 | 11,032,107 | -0.08(-0.92%) |
Aug 04, 2017 | 8.750 | 8.540 | 8.700 | 9,778,026 | +0.16(+1.87%) | |
Aug 03, 2017 | 8.780 | 8.780 | 8.530 | 8.540 | 10,428,854 | -0.25(-2.84%) |
Aug 02, 2017 | 8.850 | 8.880 | 8.580 | 8.790 | 15,681,217 | -0.08(-0.90%) |
Aug 01, 2017 | 8.350 | 8.920 | 8.330 | 8.870 | 44,814,576 | +0.89(+11.15%) |
Jul 31, 2017 | 8.180 | 8.290 | 7.870 | 7.980 | 22,971,328 | -0.24(-2.92%) |
Jul 28, 2017 | 8.160 | 8.330 | 8.120 | 8.220 | 9,030,645 | +0.02(+0.24%) |
Jul 27, 2017 | 8.560 | 8.560 | 8.070 | 8.200 | 19,281,244 | -0.35(-4.09%) |
Jul 26, 2017 | 8.700 | 8.710 | 8.540 | 8.550 | 10,018,847 | -0.15(-1.72%) |
Jul 25, 2017 | 8.550 | 8.770 | 8.540 | 8.700 | 10,796,481 | +0.16(+1.87%) |
Jul 24, 2017 | 8.530 | 8.640 | 8.490 | 8.540 | 8,147,984 | +0.01(+0.12%) |
Jul 21, 2017 | 8.390 | 8.585 | 8.380 | 8.530 | 9,334,200 | +0.15(+1.79%) |
Jul 20, 2017 | 8.500 | 8.520 | 8.393 | 8.380 | 6,728,627 | -0.03(-0.36%) |
Jul 19, 2017 | 8.430 | 8.460 | 8.330 | 8.410 | 6,134,233 | -0.04(-0.47%) |
Jul 18, 2017 | 8.350 | 8.470 | 8.330 | 8.450 | 8,678,942 | +0.06(+0.72%) |
Jul 17, 2017 | 8.590 | 8.590 | 8.240 | 8.390 | 15,753,073 | -0.16(-1.87%) |
Jul 14, 2017 | 8.200 | 8.900 | 8.115 | 8.550 | 42,012,884 | +0.35(+4.27%) |
Jul 13, 2017 | 8.250 | 8.300 | 8.150 | 8.200 | 7,370,870 | -0.03(-0.36%) |
Jul 12, 2017 | 8.160 | 8.281 | 8.150 | 8.230 | 9,088,181 | +0.09(+1.11%) |
Jul 11, 2017 | 8.230 | 8.240 | 8.120 | 8.140 | 10,570,637 | -0.09(-1.09%) |
Jul 10, 2017 | 8.130 | 8.270 | 8.110 | 8.230 | 7,732,598 | +0.10(+1.23%) |
Jul 07, 2017 | 8.040 | 8.170 | 8.040 | 8.130 | 6,004,258 | +0.09(+1.12%) |
Jul 06, 2017 | 8.250 | 8.250 | 8.020 | 8.040 | 10,106,100 | -0.19(-2.31%) |
Jul 05, 2017 | 8.190 | 8.320 | 8.120 | 8.230 | 10,366,553 | +0.08(+0.98%) |
Jul 03, 2017 | 8.200 | 8.230 | 8.130 | 8.150 | 5,018,250 | -0.06(-0.73%) |
Jun 30, 2017 | 8.170 | 8.285 | 8.060 | 8.210 | 9,677,827 | +0.06(+0.74%) |
Jun 29, 2017 | 8.250 | 8.340 | 8.060 | 8.150 | 12,150,228 | -0.13(-1.57%) |
Jun 28, 2017 | 8.200 | 8.320 | 8.100 | 8.280 | 14,355,250 | +0.10(+1.22%) |
Jun 27, 2017 | 8.150 | 8.500 | 8.130 | 8.180 | 43,080,248 | +0.17(+2.12%) |
Jun 26, 2017 | 8.070 | 8.160 | 7.950 | 8.010 | 8,501,083 | -0.04(-0.50%) |
Jun 23, 2017 | 8.120 | 8.160 | 8.030 | 8.050 | 19,851,756 | -0.02(-0.25%) |
Jun 22, 2017 | 8.220 | 8.230 | 8.010 | 8.070 | 11,931,928 | -0.14(-1.71%) |
Jun 21, 2017 | 8.160 | 8.350 | 8.060 | 8.210 | 16,029,132 | +0.07(+0.86%) |
Jun 20, 2017 | 7.930 | 8.345 | 7.750 | 8.140 | 33,863,936 | +0.21(+2.65%) |
Jun 19, 2017 | 7.810 | 7.980 | 7.810 | 7.930 | 8,567,409 | +0.13(+1.67%) |
Jun 16, 2017 | 8.050 | 8.060 | 7.750 | 7.800 | 20,694,836 | -0.26(-3.23%) |
Jun 15, 2017 | 8.060 | 8.090 | 7.980 | 8.060 | 10,872,552 | -0.08(-0.98%) |
Jun 14, 2017 | 8.270 | 8.310 | 8.080 | 8.140 | 9,692,385 | -0.12(-1.45%) |
Jun 13, 2017 | 8.240 | 8.320 | 8.220 | 8.260 | 12,389,565 | +0.05(+0.61%) |
Jun 12, 2017 | 8.080 | 8.270 | 7.990 | 8.210 | 18,711,328 | +0.09(+1.11%) |
Jun 09, 2017 | 8.560 | 8.570 | 8.030 | 8.120 | 16,933,560 | -0.48(-5.58%) |
Jun 08, 2017 | 8.640 | 8.710 | 8.515 | 8.600 | 12,676,400 | -0.04(-0.46%) |
Jun 07, 2017 | 8.790 | 8.890 | 8.630 | 8.640 | 16,128,518 | -0.14(-1.59%) |
Jun 06, 2017 | 8.880 | 8.970 | 8.700 | 8.780 | 12,167,050 | -0.18(-2.01%) |
Jun 05, 2017 | 8.850 | 8.980 | 8.770 | 8.960 | 15,514,694 | +0.09(+1.01%) |
Jun 02, 2017 | 8.600 | 9.020 | 8.580 | 8.870 | 19,050,968 | +0.32(+3.74%) |
Jun 01, 2017 | 8.550 | 8.615 | 8.490 | 8.550 | 11,937,891 | +0.06(+0.71%) |
May 31, 2017 | 8.490 | 8.530 | 8.400 | 8.490 | 12,556,165 | +0.05(+0.59%) |
May 30, 2017 | 8.400 | 8.490 | 8.360 | 8.440 | 8,558,402 | +0.04(+0.48%) |
May 26, 2017 | 8.360 | 8.435 | 8.300 | 8.400 | 6,651,970 | +0.07(+0.84%) |
May 25, 2017 | 8.220 | 8.470 | 8.180 | 8.330 | 16,867,016 | +0.16(+1.96%) |
May 24, 2017 | 8.200 | 8.220 | 8.110 | 8.170 | 9,825,739 | -0.01(-0.12%) |
May 23, 2017 | 8.140 | 8.250 | 8.070 | 8.180 | 19,271,646 | +0.01(+0.12%) |
May 22, 2017 | 8.060 | 8.210 | 7.960 | 8.170 | 18,528,824 | +0.10(+1.24%) |
May 19, 2017 | 7.890 | 8.200 | 8.000 | 8.070 | 24,020,360 | +0.18(+2.28%) |
May 18, 2017 | 7.340 | 7.950 | 7.320 | 7.890 | 33,104,572 | +0.55(+7.49%) |
May 17, 2017 | 7.870 | 8.000 | 7.320 | 7.340 | 27,288,468 | -0.60(-7.56%) |
May 16, 2017 | 7.900 | 7.955 | 7.830 | 7.940 | 15,062,762 | +0.06(+0.76%) |
May 15, 2017 | 7.950 | 7.990 | 7.770 | 7.880 | 23,398,104 | -0.07(-0.88%) |
May 12, 2017 | 8.110 | 8.130 | 7.830 | 7.950 | 25,178,936 | +0.08(+1.02%) |
May 11, 2017 | 7.900 | 8.015 | 7.750 | 7.870 | 17,382,580 | -0.01(-0.13%) |
May 10, 2017 | 8.000 | 8.120 | 7.850 | 7.880 | 15,154,560 | -0.02(-0.25%) |
May 09, 2017 | 7.780 | 7.920 | 7.670 | 7.900 | 18,509,836 | +0.14(+1.80%) |
May 08, 2017 | 8.120 | 8.160 | 7.700 | 7.760 | 21,815,932 | -0.28(-3.48%) |
May 05, 2017 | 7.990 | 8.090 | 7.830 | 8.040 | 18,763,932 | +0.10(+1.26%) |
May 04, 2017 | 7.850 | 8.090 | 7.750 | 7.940 | 29,848,014 | +0.17(+2.19%) |
May 03, 2017 | 8.950 | 8.950 | 7.670 | 7.770 | 54,307,896 | -1.30(-14.33%) |
May 02, 2017 | 9.150 | 9.170 | 8.970 | 9.070 | 16,466,391 | -0.04(-0.44%) |
May 01, 2017 | 9.050 | 9.220 | 9.000 | 9.110 | 12,805,948 | +0.08(+0.89%) |
Apr 28, 2017 | 9.050 | 9.085 | 8.980 | 9.030 | 11,256,495 | +0.00(+0.00%) |
Apr 27, 2017 | 8.910 | 9.080 | 8.880 | 9.030 | 11,693,525 | +0.12(+1.35%) |
Apr 26, 2017 | 8.950 | 8.990 | 8.890 | 8.910 | 10,099,327 | -0.04(-0.45%) |
Apr 25, 2017 | 8.800 | 8.990 | 8.790 | 8.950 | 20,981,232 | +0.24(+2.76%) |
Apr 24, 2017 | 8.650 | 8.780 | 8.610 | 8.710 | 15,262,741 | +0.21(+2.47%) |
Apr 21, 2017 | 8.590 | 8.595 | 8.422 | 8.500 | 7,930,161 | -0.08(-0.93%) |
Apr 20, 2017 | 8.540 | 8.620 | 8.470 | 8.580 | 7,999,217 | +0.01(+0.12%) |
Apr 19, 2017 | 8.520 | 8.600 | 8.470 | 8.570 | 7,964,997 | +0.07(+0.82%) |
Apr 18, 2017 | 8.370 | 8.550 | 8.325 | 8.500 | 9,248,755 | +0.10(+1.19%) |
Apr 17, 2017 | 8.280 | 8.420 | 8.260 | 8.400 | 6,700,465 | +0.12(+1.45%) |
Apr 13, 2017 | 8.330 | 8.370 | 8.250 | 8.280 | 5,168,189 | -0.06(-0.72%) |
Apr 12, 2017 | 8.300 | 8.390 | 8.240 | 8.340 | 5,513,711 | +0.02(+0.24%) |
Apr 11, 2017 | 8.360 | 8.430 | 8.210 | 8.320 | 10,673,517 | -0.04(-0.48%) |
Apr 10, 2017 | 8.610 | 8.625 | 8.325 | 8.360 | 13,184,991 | -0.01(-0.12%) |
Apr 07, 2017 | 8.340 | 8.520 | 8.330 | 8.370 | 8,641,800 | -0.02(-0.24%) |
Apr 06, 2017 | 8.390 | 8.430 | 8.300 | 8.390 | 8,700,407 | -0.02(-0.24%) |
Apr 05, 2017 | 8.680 | 8.700 | 8.410 | 8.410 | 9,893,417 | -0.27(-3.11%) |
Apr 04, 2017 | 8.620 | 8.700 | 8.560 | 8.680 | 6,913,629 | +0.01(+0.12%) |
Apr 03, 2017 | 8.680 | 8.750 | 8.520 | 8.670 | 14,806,015 | -0.01(-0.12%) |
Mar 31, 2017 | 8.510 | 8.715 | 8.500 | 8.680 | 14,784,692 | +0.16(+1.88%) |
Mar 30, 2017 | 8.440 | 8.540 | 8.440 | 8.520 | 6,130,211 | +0.04(+0.47%) |
Mar 29, 2017 | 8.320 | 8.540 | 8.300 | 8.480 | 13,434,405 | +0.15(+1.80%) |
Mar 28, 2017 | 8.290 | 8.380 | 8.210 | 8.330 | 9,820,300 | +0.04(+0.48%) |
Mar 27, 2017 | 8.440 | 8.470 | 8.210 | 8.290 | 13,895,264 | -0.21(-2.47%) |
Mar 24, 2017 | 8.420 | 8.570 | 8.390 | 8.500 | 9,354,770 | +0.04(+0.47%) |
Mar 23, 2017 | 8.300 | 8.500 | 8.280 | 8.460 | 12,366,861 | +0.19(+2.30%) |
Mar 22, 2017 | 8.340 | 8.480 | 8.220 | 8.270 | 22,257,242 | -0.01(-0.12%) |
Mar 21, 2017 | 8.520 | 8.580 | 8.250 | 8.280 | 10,883,934 | -0.22(-2.59%) |
Mar 20, 2017 | 8.590 | 8.640 | 8.470 | 8.500 | 12,479,803 | -0.07(-0.82%) |
Mar 17, 2017 | 8.630 | 8.710 | 8.530 | 8.570 | 15,440,505 | -0.04(-0.46%) |
Mar 16, 2017 | 8.700 | 8.750 | 8.570 | 8.610 | 11,585,677 | -0.05(-0.58%) |
Mar 15, 2017 | 8.390 | 8.700 | 8.270 | 8.660 | 10,308,597 | +0.29(+3.46%) |
Mar 14, 2017 | 8.480 | 8.510 | 8.340 | 8.370 | 10,545,748 | -0.11(-1.30%) |
Mar 13, 2017 | 8.290 | 8.520 | 8.290 | 8.480 | 7,993,765 | +0.20(+2.42%) |
Mar 10, 2017 | 8.330 | 8.410 | 8.130 | 8.280 | 14,354,058 | -0.03(-0.36%) |
Mar 09, 2017 | 8.430 | 8.520 | 8.240 | 8.310 | 12,829,917 | -0.10(-1.19%) |
Mar 08, 2017 | 8.360 | 8.535 | 8.305 | 8.410 | 14,604,710 | +0.11(+1.33%) |
Mar 07, 2017 | 8.720 | 8.800 | 8.270 | 8.300 | 19,570,728 | -0.48(-5.47%) |
Mar 06, 2017 | 8.890 | 8.890 | 8.570 | 8.780 | 12,733,102 | -0.12(-1.35%) |
Mar 03, 2017 | 8.780 | 8.910 | 8.660 | 8.900 | 12,307,152 | +0.17(+1.95%) |
Mar 02, 2017 | 8.810 | 8.860 | 8.710 | 8.730 | 7,336,059 | -0.11(-1.24%) |
Mar 01, 2017 | 8.850 | 9.000 | 8.822 | 8.840 | 10,027,468 | +0.03(+0.34%) |
Feb 28, 2017 | 8.920 | 8.990 | 8.770 | 8.810 | 10,953,893 | -0.10(-1.12%) |
Feb 27, 2017 | 8.910 | 8.990 | 8.850 | 8.910 | 7,686,694 | -0.03(-0.34%) |
Feb 24, 2017 | 8.940 | 8.990 | 8.850 | 8.940 | 9,891,523 | -0.02(-0.22%) |
Feb 23, 2017 | 9.220 | 9.275 | 8.940 | 8.960 | 15,916,428 | -0.33(-3.55%) |
Feb 22, 2017 | 9.230 | 9.310 | 9.190 | 9.290 | 8,642,649 | +0.02(+0.22%) |
Feb 21, 2017 | 9.320 | 9.360 | 9.160 | 9.270 | 12,082,370 | -0.03(-0.32%) |
Feb 17, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.30(+3.33%) | |
Feb 16, 2017 | 9.120 | 9.200 | 8.920 | 9.000 | 10,584,396 | -0.12(-1.32%) |
Feb 15, 2017 | 9.180 | 9.220 | 9.090 | 9.120 | 13,337,730 | +0.05(+0.55%) |
Feb 14, 2017 | 8.780 | 9.180 | 8.750 | 9.070 | 23,565,000 | +0.23(+2.60%) |
Feb 13, 2017 | 8.600 | 9.020 | 8.490 | 8.840 | 18,651,576 | -0.12(-1.34%) |
Feb 10, 2017 | 8.920 | 8.970 | 8.780 | 8.960 | 11,079,298 | +0.19(+2.17%) |
Feb 09, 2017 | 8.670 | 8.810 | 8.660 | 8.770 | 11,520,149 | +0.11(+1.27%) |
Feb 08, 2017 | 8.380 | 8.700 | 8.340 | 8.660 | 20,821,370 | +0.32(+3.84%) |
Feb 07, 2017 | 8.350 | 8.390 | 8.130 | 8.340 | 15,089,117 | -0.02(-0.24%) |
Feb 06, 2017 | 8.460 | 8.480 | 8.310 | 8.360 | 10,435,235 | -0.07(-0.83%) |
Feb 03, 2017 | 8.600 | 8.685 | 8.360 | 8.430 | 17,581,360 | -0.10(-1.17%) |
Feb 02, 2017 | 8.980 | 8.980 | 8.425 | 8.530 | 34,370,496 | -0.48(-5.33%) |
Feb 01, 2017 | 9.290 | 9.320 | 8.780 | 9.010 | 32,789,750 | -0.22(-2.38%) |
Jan 31, 2017 | 9.150 | 9.650 | 9.050 | 9.230 | 36,493,552 | +0.12(+1.32%) |
Jan 30, 2017 | 9.250 | 9.310 | 9.030 | 9.110 | 19,485,056 | -0.11(-1.19%) |
Jan 27, 2017 | 9.470 | 9.470 | 9.220 | 9.220 | 14,100,330 | -0.21(-2.23%) |
Jan 26, 2017 | 9.250 | 9.480 | 9.249 | 9.430 | 15,312,860 | +0.24(+2.61%) |
Jan 25, 2017 | 9.200 | 9.230 | 9.110 | 9.190 | 14,416,624 | +0.00(+0.00%) |
Jan 24, 2017 | 9.200 | 9.220 | 9.060 | 9.190 | 17,439,308 | +0.01(+0.11%) |
Jan 23, 2017 | 9.000 | 9.250 | 8.980 | 9.180 | 27,490,568 | +0.25(+2.80%) |
Jan 20, 2017 | 9.000 | 9.090 | 8.870 | 8.930 | 26,215,808 | -0.04(-0.45%) |
Jan 19, 2017 | 8.800 | 9.100 | 8.780 | 8.970 | 23,792,264 | +0.24(+2.75%) |
Jan 18, 2017 | 8.690 | 8.760 | 8.605 | 8.730 | 11,496,361 | +0.08(+0.92%) |
Jan 17, 2017 | 8.650 | 8.960 | 8.575 | 8.650 | 31,131,048 | +0.04(+0.46%) |
Jan 13, 2017 | 8.610 | 8.610 | 8.610 | 0 | +0.15(+1.77%) | |
Jan 12, 2017 | 8.600 | 8.620 | 8.320 | 8.460 | 13,501,515 | -0.17(-1.97%) |
Jan 11, 2017 | 8.750 | 8.760 | 8.530 | 8.630 | 10,337,613 | -0.13(-1.48%) |
Jan 10, 2017 | 8.700 | 8.770 | 8.600 | 8.760 | 13,193,786 | +0.06(+0.69%) |
Jan 09, 2017 | 8.690 | 8.750 | 8.590 | 8.700 | 11,230,834 | +0.01(+0.12%) |
Jan 06, 2017 | 8.800 | 8.880 | 8.670 | 8.690 | 12,732,160 | -0.08(-0.91%) |
Jan 05, 2017 | 8.920 | 9.000 | 8.710 | 8.770 | 26,917,072 | -0.02(-0.23%) |
Jan 04, 2017 | 8.600 | 8.860 | 8.480 | 8.790 | 30,527,150 | +0.23(+2.69%) |
Jan 03, 2017 | 8.510 | 8.580 | 8.430 | 8.560 | 27,391,148 | +0.14(+1.66%) |
Dec 30, 2016 | 8.420 | 8.420 | 8.420 | 0 | -0.39(-4.43%) | |
Dec 29, 2016 | 8.770 | 8.895 | 8.700 | 8.810 | 13,925,428 | +0.09(+1.03%) |
Dec 28, 2016 | 8.670 | 8.760 | 8.670 | 8.720 | 10,935,068 | +0.03(+0.35%) |
Dec 27, 2016 | 8.480 | 8.730 | 8.460 | 8.690 | 9,577,356 | +0.19(+2.24%) |
Dec 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 8.370 | 8.586 | 8.270 | 8.500 | 10,575,081 | +0.09(+1.07%) |
Dec 21, 2016 | 8.390 | 8.480 | 8.340 | 8.410 | 8,845,024 | -0.02(-0.24%) |
Dec 20, 2016 | 8.450 | 8.500 | 8.387 | 8.430 | 10,992,294 | -0.01(-0.12%) |
Dec 19, 2016 | 8.270 | 8.486 | 8.250 | 8.440 | 8,890,156 | +0.20(+2.43%) |
Dec 16, 2016 | 8.500 | 8.500 | 8.220 | 8.240 | 12,130,379 | -0.21(-2.49%) |
Dec 15, 2016 | 8.330 | 8.500 | 8.300 | 8.450 | 11,478,686 | +0.12(+1.44%) |
Dec 14, 2016 | 8.290 | 8.490 | 8.235 | 8.330 | 16,768,865 | +0.05(+0.60%) |
Dec 13, 2016 | 8.240 | 8.350 | 8.040 | 8.280 | 19,036,446 | +0.08(+0.98%) |
Dec 12, 2016 | 8.360 | 8.400 | 8.120 | 8.200 | 19,829,490 | -0.28(-3.30%) |
Dec 09, 2016 | 8.710 | 8.800 | 8.415 | 8.480 | 19,560,796 | -0.26(-2.97%) |
Dec 08, 2016 | 8.890 | 8.940 | 8.710 | 8.740 | 30,509,630 | -0.16(-1.80%) |
Dec 07, 2016 | 8.440 | 8.980 | 8.170 | 8.900 | 61,584,368 | +0.73(+8.94%) |
Dec 06, 2016 | 8.080 | 8.610 | 7.930 | 8.170 | 53,249,888 | +0.12(+1.49%) |
Dec 05, 2016 | 8.010 | 8.100 | 7.950 | 8.050 | 17,366,752 | +0.07(+0.88%) |
Dec 02, 2016 | 7.910 | 8.000 | 7.910 | 7.980 | 8,775,180 | +0.04(+0.50%) |