Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.01 | 10.01 | 10.01 | 0 | +0.08(+0.83%) | |
Dec 28, 2017 | 9.950 | 9.950 | 9.914 | 9.927 | 67,271 | +0.01(+0.14%) |
Dec 27, 2017 | 9.973 | 10.05 | 9.900 | 9.914 | 86,405 | -0.04(-0.37%) |
Dec 26, 2017 | 10.01 | 10.10 | 9.918 | 9.950 | 137,566 | -0.10(-0.96%) |
Dec 22, 2017 | 10.04 | 10.17 | 10.01 | 10.05 | 146,247 | -0.05(-0.45%) |
Dec 21, 2017 | 10.11 | 10.17 | 10.08 | 10.09 | 57,306 | +0.03(+0.32%) |
Dec 20, 2017 | 10.15 | 10.22 | 10.05 | 10.06 | 154,656 | -0.04(-0.36%) |
Dec 19, 2017 | 10.11 | 10.17 | 10.09 | 10.10 | 97,779 | -0.01(-0.09%) |
Dec 18, 2017 | 10.08 | 10.12 | 10.00 | 10.11 | 135,000 | +0.11(+1.10%) |
Dec 15, 2017 | 10.01 | 10.01 | 9.959 | 9.996 | 52,283 | +0.05(+0.51%) |
Dec 14, 2017 | 10.03 | 10.04 | 9.946 | 9.946 | 56,396 | -0.05(-0.50%) |
Dec 13, 2017 | 9.959 | 10.02 | 9.946 | 9.996 | 94,454 | -0.00(-0.05%) |
Dec 12, 2017 | 10.11 | 10.11 | 9.978 | 10.00 | 87,263 | -0.09(-0.86%) |
Dec 11, 2017 | 9.918 | 10.09 | 9.918 | 10.09 | 122,962 | +0.17(+1.76%) |
Dec 08, 2017 | 10.17 | 10.18 | 9.914 | 9.914 | 129,774 | -0.16(-1.61%) |
Dec 07, 2017 | 10.12 | 10.13 | 9.989 | 10.08 | 65,001 | +0.02(+0.23%) |
Dec 06, 2017 | 9.934 | 10.10 | 9.912 | 10.05 | 107,290 | +0.14(+1.42%) |
Dec 05, 2017 | 9.939 | 9.957 | 9.889 | 9.912 | 166,784 | -0.03(-0.32%) |
Dec 04, 2017 | 10.02 | 10.02 | 9.939 | 9.943 | 123,472 | -0.10(-0.95%) |
Dec 01, 2017 | 10.14 | 10.14 | 9.993 | 10.04 | 75,654 | -0.10(-0.99%) |
Nov 30, 2017 | 10.04 | 10.14 | 9.921 | 10.14 | 215,461 | +0.14(+1.36%) |
Nov 29, 2017 | 10.12 | 10.12 | 9.984 | 10.00 | 117,165 | -0.13(-1.30%) |
Nov 28, 2017 | 10.05 | 10.13 | 10.01 | 10.13 | 88,260 | +0.10(+1.04%) |
Nov 27, 2017 | 10.12 | 10.12 | 9.975 | 10.03 | 42,719 | -0.07(-0.68%) |
Nov 24, 2017 | 10.05 | 10.14 | 10.04 | 10.10 | 53,257 | +0.10(+1.05%) |
Nov 22, 2017 | 9.903 | 10.06 | 9.884 | 9.993 | 63,319 | +0.10(+1.06%) |
Nov 21, 2017 | 9.893 | 9.930 | 9.880 | 9.889 | 72,491 | -0.00(-0.05%) |
Nov 20, 2017 | 9.893 | 9.964 | 9.825 | 9.893 | 117,152 | +0.00(+0.05%) |
Nov 17, 2017 | 10.00 | 10.05 | 9.857 | 9.889 | 93,611 | -0.07(-0.73%) |
Nov 16, 2017 | 9.953 | 10.35 | 9.916 | 9.962 | 109,097 | +0.08(+0.78%) |
Nov 15, 2017 | 9.921 | 9.980 | 9.839 | 9.884 | 114,028 | -0.10(-1.00%) |
Nov 14, 2017 | 9.953 | 9.989 | 9.825 | 9.984 | 68,670 | -0.00(-0.05%) |
Nov 13, 2017 | 9.993 | 10.09 | 9.917 | 9.989 | 74,573 | -0.00(-0.05%) |
Nov 10, 2017 | 10.01 | 10.08 | 9.953 | 9.993 | 63,455 | -0.04(-0.42%) |
Nov 09, 2017 | 10.08 | 10.10 | 9.864 | 10.04 | 71,653 | -0.01(-0.13%) |
Nov 08, 2017 | 10.18 | 10.19 | 10.02 | 10.05 | 71,679 | -0.07(-0.71%) |
Nov 07, 2017 | 10.06 | 10.12 | 10.000 | 10.12 | 89,938 | +0.05(+0.49%) |
Nov 06, 2017 | 10.07 | 10.07 | 10.03 | 10.07 | 78,420 | +0.01(+0.09%) |
Nov 03, 2017 | 10.03 | 10.11 | 10.03 | 10.06 | 87,152 | +0.02(+0.18%) |
Nov 02, 2017 | 9.945 | 10.08 | 9.900 | 10.04 | 100,644 | +0.09(+0.91%) |
Nov 01, 2017 | 9.977 | 10.03 | 9.955 | 9.955 | 50,133 | +0.04(+0.41%) |
Oct 31, 2017 | 9.909 | 9.973 | 9.887 | 9.914 | 63,191 | +0.02(+0.23%) |
Oct 30, 2017 | 9.828 | 9.905 | 9.828 | 9.891 | 50,439 | +0.03(+0.32%) |
Oct 27, 2017 | 9.909 | 9.909 | 9.806 | 9.860 | 62,675 | -0.01(-0.09%) |
Oct 26, 2017 | 9.959 | 10.01 | 9.806 | 9.869 | 173,783 | -0.04(-0.36%) |
Oct 25, 2017 | 10.02 | 10.06 | 9.849 | 9.905 | 119,726 | -0.11(-1.13%) |
Oct 24, 2017 | 10.06 | 10.06 | 10.00 | 10.02 | 58,657 | +0.02(+0.18%) |
Oct 23, 2017 | 10.03 | 10.03 | 9.950 | 10.000 | 64,221 | -0.01(-0.09%) |
Oct 20, 2017 | 10.00 | 10.09 | 9.914 | 10.01 | 100,650 | +0.06(+0.59%) |
Oct 19, 2017 | 9.914 | 10.04 | 9.914 | 9.950 | 85,490 | +0.04(+0.36%) |
Oct 18, 2017 | 9.932 | 9.977 | 9.869 | 9.914 | 102,735 | +0.00(+0.05%) |
Oct 17, 2017 | 9.995 | 9.995 | 9.909 | 9.909 | 65,898 | -0.10(-0.99%) |
Oct 16, 2017 | 10.07 | 10.07 | 9.957 | 10.01 | 112,439 | -0.06(-0.63%) |
Oct 13, 2017 | 9.936 | 10.07 | 9.936 | 10.07 | 111,263 | +0.12(+1.18%) |
Oct 12, 2017 | 9.900 | 9.973 | 9.864 | 9.955 | 54,942 | +0.10(+1.05%) |
Oct 11, 2017 | 10.000 | 10.000 | 9.815 | 9.851 | 163,118 | -0.14(-1.37%) |
Oct 10, 2017 | 9.853 | 9.987 | 9.831 | 9.987 | 127,002 | +0.16(+1.60%) |
Oct 09, 2017 | 9.822 | 9.840 | 9.786 | 9.831 | 63,601 | +0.05(+0.55%) |
Oct 06, 2017 | 9.732 | 9.777 | 9.719 | 9.777 | 66,826 | +0.04(+0.46%) |
Oct 05, 2017 | 9.750 | 9.781 | 9.723 | 9.732 | 96,348 | -0.00(-0.05%) |
Oct 04, 2017 | 9.754 | 9.754 | 9.710 | 9.737 | 130,336 | +0.04(+0.42%) |
Oct 03, 2017 | 9.714 | 9.754 | 9.685 | 9.696 | 117,405 | +0.00(+0.00%) |
Oct 02, 2017 | 9.683 | 9.710 | 9.638 | 9.696 | 93,061 | +0.07(+0.70%) |
Sep 29, 2017 | 9.625 | 9.638 | 9.584 | 9.629 | 80,527 | +0.03(+0.33%) |
Sep 28, 2017 | 9.571 | 9.598 | 9.549 | 9.598 | 52,085 | +0.06(+0.66%) |
Sep 27, 2017 | 9.504 | 9.552 | 9.499 | 9.535 | 80,239 | +0.03(+0.33%) |
Sep 26, 2017 | 9.539 | 9.589 | 9.477 | 9.504 | 122,291 | -0.01(-0.14%) |
Sep 25, 2017 | 9.486 | 9.517 | 9.472 | 9.517 | 63,737 | +0.02(+0.19%) |
Sep 22, 2017 | 9.504 | 9.513 | 9.463 | 9.499 | 52,871 | +0.01(+0.14%) |
Sep 21, 2017 | 9.495 | 9.508 | 9.468 | 9.486 | 44,876 | +0.01(+0.09%) |
Sep 20, 2017 | 9.441 | 9.508 | 9.439 | 9.477 | 91,108 | +0.06(+0.62%) |
Sep 19, 2017 | 9.450 | 9.472 | 9.409 | 9.418 | 169,705 | -0.02(-0.24%) |
Sep 18, 2017 | 9.468 | 9.468 | 9.410 | 9.441 | 127,370 | -0.02(-0.24%) |
Sep 15, 2017 | 9.463 | 9.472 | 9.392 | 9.463 | 48,135 | +0.01(+0.14%) |
Sep 14, 2017 | 9.383 | 9.450 | 9.378 | 9.450 | 55,457 | +0.07(+0.72%) |
Sep 13, 2017 | 9.418 | 9.454 | 9.333 | 9.383 | 45,042 | +0.01(+0.14%) |
Sep 12, 2017 | 9.383 | 9.418 | 9.356 | 9.369 | 103,137 | +0.00(+0.05%) |
Sep 11, 2017 | 9.356 | 9.401 | 9.329 | 9.365 | 144,013 | +0.05(+0.53%) |
Sep 08, 2017 | 9.347 | 9.401 | 9.244 | 9.315 | 155,741 | -0.00(-0.01%) |
Sep 07, 2017 | 9.388 | 9.410 | 9.277 | 9.317 | 287,714 | -0.06(-0.62%) |
Sep 06, 2017 | 9.432 | 9.432 | 9.254 | 9.375 | 141,736 | -0.01(-0.14%) |
Sep 05, 2017 | 9.455 | 9.498 | 9.357 | 9.388 | 112,182 | -0.10(-1.03%) |
Sep 01, 2017 | 9.446 | 9.486 | 9.379 | 9.486 | 66,888 | +0.04(+0.47%) |
Aug 31, 2017 | 9.383 | 9.441 | 9.335 | 9.441 | 131,302 | +0.06(+0.62%) |
Aug 30, 2017 | 9.259 | 9.383 | 9.225 | 9.383 | 91,183 | +0.09(+1.00%) |
Aug 29, 2017 | 9.254 | 9.299 | 9.206 | 9.290 | 56,168 | +0.01(+0.10%) |
Aug 28, 2017 | 9.321 | 9.321 | 9.271 | 9.281 | 70,359 | -0.00(-0.05%) |
Aug 25, 2017 | 9.254 | 9.286 | 9.210 | 9.286 | 119,219 | +0.02(+0.24%) |
Aug 24, 2017 | 9.357 | 9.357 | 9.166 | 9.263 | 117,572 | -0.06(-0.67%) |
Aug 23, 2017 | 9.281 | 9.330 | 9.243 | 9.326 | 89,919 | +0.04(+0.48%) |
Aug 22, 2017 | 9.223 | 9.303 | 9.223 | 9.281 | 68,123 | +0.06(+0.68%) |
Aug 21, 2017 | 9.299 | 9.299 | 9.192 | 9.219 | 63,613 | -0.05(-0.58%) |
Aug 18, 2017 | 9.308 | 9.317 | 9.179 | 9.272 | 120,058 | +0.01(+0.10%) |
Aug 17, 2017 | 9.361 | 9.375 | 9.260 | 9.263 | 61,923 | -0.07(-0.71%) |
Aug 16, 2017 | 9.339 | 9.406 | 9.290 | 9.330 | 158,668 | +0.05(+0.53%) |
Aug 15, 2017 | 9.348 | 9.348 | 9.246 | 9.281 | 61,770 | +0.00(+0.05%) |
Aug 14, 2017 | 9.237 | 9.294 | 9.192 | 9.277 | 86,159 | +0.14(+1.56%) |
Aug 11, 2017 | 9.001 | 9.259 | 8.903 | 9.134 | 194,402 | +0.06(+0.64%) |
Aug 10, 2017 | 9.601 | 9.619 | 9.046 | 9.077 | 240,656 | -0.55(-5.72%) |
Aug 09, 2017 | 9.699 | 9.701 | 9.548 | 9.628 | 100,083 | -0.05(-0.56%) |
Aug 08, 2017 | 9.713 | 9.722 | 9.652 | 9.683 | 94,793 | -0.00(-0.05%) |
Aug 07, 2017 | 9.678 | 9.687 | 9.643 | 9.687 | 81,855 | +0.04(+0.44%) |
Aug 04, 2017 | 9.678 | 9.687 | 9.643 | 9.644 | 56,705 | -0.00(-0.03%) |
Aug 03, 2017 | 9.700 | 9.700 | 9.625 | 9.647 | 90,279 | -0.01(-0.14%) |
Aug 02, 2017 | 9.634 | 9.669 | 9.612 | 9.660 | 101,244 | +0.03(+0.27%) |
Aug 01, 2017 | 9.603 | 9.634 | 9.515 | 9.634 | 84,979 | +0.10(+1.02%) |
Jul 31, 2017 | 9.568 | 9.572 | 9.528 | 9.537 | 57,755 | -0.02(-0.23%) |
Jul 28, 2017 | 9.546 | 9.603 | 9.431 | 9.559 | 173,796 | -0.04(-0.37%) |
Jul 27, 2017 | 9.660 | 9.705 | 9.528 | 9.594 | 137,115 | -0.02(-0.18%) |
Jul 26, 2017 | 9.691 | 9.709 | 9.612 | 9.612 | 108,553 | -0.09(-0.91%) |
Jul 25, 2017 | 9.621 | 9.771 | 9.594 | 9.700 | 189,441 | +0.09(+0.96%) |
Jul 24, 2017 | 9.581 | 9.608 | 9.559 | 9.608 | 111,847 | +0.07(+0.69%) |
Jul 21, 2017 | 9.550 | 9.660 | 9.533 | 9.541 | 97,502 | +0.04(+0.37%) |
Jul 20, 2017 | 9.462 | 9.568 | 9.454 | 9.506 | 62,148 | +0.04(+0.47%) |
Jul 19, 2017 | 9.555 | 9.625 | 9.462 | 9.462 | 228,274 | -0.09(-0.97%) |
Jul 18, 2017 | 9.374 | 9.559 | 9.369 | 9.555 | 144,652 | +0.12(+1.31%) |
Jul 17, 2017 | 9.444 | 9.506 | 9.352 | 9.431 | 113,339 | -0.01(-0.09%) |
Jul 14, 2017 | 9.413 | 9.453 | 9.400 | 9.440 | 49,342 | +0.06(+0.61%) |
Jul 13, 2017 | 9.400 | 9.413 | 9.335 | 9.383 | 84,392 | +0.00(+0.00%) |
Jul 12, 2017 | 9.303 | 9.383 | 9.268 | 9.383 | 68,099 | +0.15(+1.58%) |
Jul 11, 2017 | 9.409 | 9.427 | 9.206 | 9.237 | 123,588 | -0.13(-1.38%) |
Jul 10, 2017 | 9.358 | 9.449 | 9.358 | 9.366 | 128,869 | +0.06(+0.61%) |
Jul 07, 2017 | 9.266 | 9.336 | 9.239 | 9.309 | 64,737 | +0.09(+0.95%) |
Jul 06, 2017 | 9.266 | 9.305 | 9.204 | 9.222 | 59,059 | -0.12(-1.31%) |
Jul 05, 2017 | 9.301 | 9.344 | 9.213 | 9.344 | 86,228 | +0.02(+0.23%) |
Jul 03, 2017 | 9.222 | 9.322 | 9.147 | 9.322 | 48,056 | +0.15(+1.62%) |
Jun 30, 2017 | 9.182 | 9.217 | 9.099 | 9.174 | 57,924 | +0.03(+0.34%) |
Jun 29, 2017 | 9.209 | 9.209 | 9.069 | 9.143 | 53,158 | -0.03(-0.33%) |
Jun 28, 2017 | 9.200 | 9.204 | 9.130 | 9.174 | 63,857 | +0.07(+0.77%) |
Jun 27, 2017 | 9.270 | 9.287 | 9.099 | 9.104 | 97,629 | -0.21(-2.26%) |
Jun 26, 2017 | 9.274 | 9.353 | 9.265 | 9.314 | 79,755 | +0.06(+0.66%) |
Jun 23, 2017 | 9.239 | 9.296 | 9.175 | 9.252 | 57,686 | +0.02(+0.19%) |
Jun 22, 2017 | 9.169 | 9.235 | 9.156 | 9.235 | 88,748 | +0.08(+0.91%) |
Jun 21, 2017 | 9.051 | 9.152 | 9.051 | 9.152 | 112,782 | +0.14(+1.50%) |
Jun 20, 2017 | 9.104 | 9.104 | 9.016 | 9.016 | 93,267 | -0.11(-1.25%) |
Jun 19, 2017 | 9.156 | 9.188 | 9.086 | 9.130 | 54,540 | -0.01(-0.10%) |
Jun 16, 2017 | 9.200 | 9.213 | 9.077 | 9.139 | 92,429 | -0.01(-0.10%) |
Jun 15, 2017 | 9.147 | 9.147 | 9.060 | 9.147 | 34,333 | -0.02(-0.19%) |
Jun 14, 2017 | 9.112 | 9.209 | 9.073 | 9.165 | 71,479 | +0.11(+1.26%) |
Jun 13, 2017 | 9.191 | 9.204 | 9.042 | 9.051 | 92,977 | -0.13(-1.38%) |
Jun 12, 2017 | 9.196 | 9.196 | 9.086 | 9.178 | 78,110 | -0.04(-0.38%) |
Jun 09, 2017 | 9.222 | 9.270 | 9.093 | 9.213 | 91,215 | +0.03(+0.33%) |
Jun 08, 2017 | 9.182 | 9.222 | 9.047 | 9.182 | 174,380 | +0.04(+0.42%) |
Jun 07, 2017 | 9.162 | 9.214 | 9.123 | 9.144 | 143,524 | +0.00(+0.00%) |
Jun 06, 2017 | 9.131 | 9.157 | 9.001 | 9.144 | 132,960 | -0.01(-0.09%) |
Jun 05, 2017 | 9.201 | 9.214 | 9.084 | 9.153 | 104,443 | -0.00(-0.05%) |
Jun 02, 2017 | 9.127 | 9.253 | 9.044 | 9.157 | 92,373 | +0.10(+1.10%) |
Jun 01, 2017 | 9.053 | 9.101 | 9.014 | 9.058 | 93,333 | +0.00(+0.05%) |
May 31, 2017 | 8.910 | 9.053 | 8.866 | 9.053 | 94,874 | +0.13(+1.41%) |
May 30, 2017 | 8.897 | 8.966 | 8.862 | 8.927 | 68,313 | +0.05(+0.59%) |
May 26, 2017 | 8.923 | 8.953 | 8.824 | 8.875 | 192,084 | +0.00(+0.05%) |
May 25, 2017 | 8.997 | 9.029 | 8.871 | 8.871 | 81,251 | -0.14(-1.59%) |
May 24, 2017 | 9.010 | 9.049 | 8.932 | 9.014 | 90,431 | +0.05(+0.58%) |
May 23, 2017 | 8.966 | 8.966 | 8.897 | 8.962 | 69,372 | +0.03(+0.34%) |
May 22, 2017 | 8.919 | 8.953 | 8.866 | 8.932 | 87,659 | +0.06(+0.69%) |
May 19, 2017 | 8.788 | 8.919 | 8.788 | 8.871 | 89,158 | +0.09(+0.99%) |
May 18, 2017 | 8.736 | 8.858 | 8.706 | 8.784 | 92,771 | -0.02(-0.20%) |
May 17, 2017 | 8.927 | 8.971 | 8.662 | 8.801 | 214,198 | -0.16(-1.84%) |
May 16, 2017 | 8.962 | 8.966 | 8.875 | 8.966 | 70,646 | +0.03(+0.39%) |
May 15, 2017 | 8.971 | 8.992 | 8.879 | 8.932 | 61,933 | +0.00(+0.05%) |
May 12, 2017 | 8.923 | 8.953 | 8.862 | 8.927 | 71,035 | +0.03(+0.39%) |
May 11, 2017 | 8.893 | 8.953 | 8.871 | 8.893 | 76,514 | -0.02(-0.19%) |
May 10, 2017 | 8.875 | 8.949 | 8.875 | 8.910 | 52,905 | -0.00(-0.05%) |
May 09, 2017 | 8.949 | 9.010 | 8.871 | 8.914 | 58,147 | -0.04(-0.40%) |
May 08, 2017 | 9.002 | 9.002 | 8.933 | 8.950 | 68,780 | +0.00(+0.00%) |
May 05, 2017 | 8.946 | 8.985 | 8.868 | 8.950 | 109,441 | +0.06(+0.73%) |
May 04, 2017 | 9.097 | 9.123 | 8.877 | 8.886 | 134,727 | -0.20(-2.23%) |
May 03, 2017 | 9.058 | 9.088 | 9.032 | 9.088 | 109,610 | +0.06(+0.62%) |
May 02, 2017 | 8.989 | 9.118 | 8.980 | 9.032 | 168,375 | +0.05(+0.53%) |
May 01, 2017 | 8.967 | 8.996 | 8.929 | 8.985 | 111,454 | +0.07(+0.82%) |
Apr 28, 2017 | 8.881 | 8.959 | 8.838 | 8.912 | 62,324 | +0.06(+0.73%) |
Apr 27, 2017 | 8.864 | 8.881 | 8.812 | 8.847 | 76,235 | +0.03(+0.29%) |
Apr 26, 2017 | 8.916 | 8.916 | 8.817 | 8.821 | 137,703 | -0.12(-1.30%) |
Apr 25, 2017 | 8.980 | 9.002 | 8.868 | 8.937 | 193,231 | +0.00(+0.05%) |
Apr 24, 2017 | 8.929 | 9.006 | 8.894 | 8.933 | 189,881 | +0.07(+0.83%) |
Apr 21, 2017 | 8.873 | 8.881 | 8.812 | 8.860 | 56,691 | +0.04(+0.49%) |
Apr 20, 2017 | 8.830 | 8.882 | 8.804 | 8.817 | 111,906 | +0.00(+0.05%) |
Apr 19, 2017 | 8.912 | 8.920 | 8.748 | 8.812 | 189,008 | -0.03(-0.39%) |
Apr 18, 2017 | 8.890 | 8.920 | 8.795 | 8.847 | 128,423 | -0.07(-0.77%) |
Apr 17, 2017 | 8.847 | 8.959 | 8.791 | 8.916 | 123,617 | +0.12(+1.42%) |
Apr 13, 2017 | 8.860 | 8.912 | 8.739 | 8.791 | 67,815 | -0.03(-0.34%) |
Apr 12, 2017 | 8.856 | 8.941 | 8.787 | 8.821 | 131,316 | +0.02(+0.20%) |
Apr 11, 2017 | 8.886 | 8.916 | 8.739 | 8.804 | 80,709 | -0.04(-0.40%) |
Apr 10, 2017 | 8.861 | 8.882 | 8.818 | 8.840 | 90,789 | +0.01(+0.15%) |
Apr 07, 2017 | 8.814 | 8.869 | 8.746 | 8.827 | 120,475 | +0.07(+0.78%) |
Apr 06, 2017 | 8.857 | 8.874 | 8.746 | 8.758 | 208,230 | -0.03(-0.34%) |
Apr 05, 2017 | 8.758 | 8.827 | 8.758 | 8.788 | 81,743 | +0.03(+0.39%) |
Apr 04, 2017 | 8.750 | 8.754 | 8.715 | 8.754 | 137,868 | +0.02(+0.24%) |
Apr 03, 2017 | 8.763 | 8.763 | 8.677 | 8.733 | 75,821 | +0.05(+0.59%) |
Mar 31, 2017 | 8.659 | 8.686 | 8.596 | 8.681 | 82,354 | +0.03(+0.35%) |
Mar 30, 2017 | 8.583 | 8.652 | 8.549 | 8.652 | 138,816 | +0.11(+1.30%) |
Mar 29, 2017 | 8.455 | 8.541 | 8.455 | 8.541 | 90,370 | +0.13(+1.58%) |
Mar 28, 2017 | 8.421 | 8.496 | 8.408 | 8.408 | 80,898 | +0.03(+0.31%) |
Mar 27, 2017 | 8.314 | 8.468 | 8.263 | 8.382 | 78,635 | +0.01(+0.15%) |
Mar 24, 2017 | 8.412 | 8.417 | 8.284 | 8.370 | 73,202 | +0.00(+0.05%) |
Mar 23, 2017 | 8.412 | 8.481 | 8.344 | 8.365 | 80,163 | -0.05(-0.56%) |
Mar 22, 2017 | 8.357 | 8.417 | 8.310 | 8.412 | 96,575 | +0.08(+0.92%) |
Mar 21, 2017 | 8.455 | 8.523 | 8.306 | 8.335 | 100,133 | -0.12(-1.46%) |
Mar 20, 2017 | 8.545 | 8.566 | 8.406 | 8.459 | 147,966 | -0.04(-0.45%) |
Mar 17, 2017 | 8.553 | 8.561 | 8.438 | 8.498 | 92,440 | -0.02(-0.20%) |
Mar 16, 2017 | 8.523 | 8.528 | 8.417 | 8.515 | 75,685 | -0.01(-0.10%) |
Mar 15, 2017 | 8.353 | 8.528 | 8.222 | 8.523 | 169,397 | +0.21(+2.47%) |
Mar 14, 2017 | 8.331 | 8.412 | 8.293 | 8.318 | 115,179 | -0.07(-0.87%) |
Mar 13, 2017 | 8.515 | 8.515 | 8.382 | 8.391 | 142,618 | -0.15(-1.70%) |
Mar 10, 2017 | 8.562 | 8.562 | 8.310 | 8.536 | 272,238 | +0.03(+0.40%) |
Mar 09, 2017 | 8.664 | 8.664 | 8.408 | 8.502 | 150,267 | -0.18(-2.03%) |
Mar 08, 2017 | 8.679 | 8.793 | 8.659 | 8.679 | 123,793 | +0.00(+0.02%) |
Mar 07, 2017 | 8.729 | 8.729 | 8.674 | 8.677 | 122,523 | -0.07(-0.84%) |
Mar 06, 2017 | 8.793 | 8.793 | 8.708 | 8.751 | 68,789 | -0.01(-0.10%) |
Mar 03, 2017 | 8.755 | 8.793 | 8.711 | 8.759 | 123,932 | +0.07(+0.78%) |
Mar 02, 2017 | 8.742 | 8.751 | 8.640 | 8.691 | 96,871 | +0.01(+0.10%) |
Mar 01, 2017 | 8.721 | 8.784 | 8.670 | 8.683 | 137,029 | -0.03(-0.39%) |
Feb 28, 2017 | 8.751 | 8.780 | 8.703 | 8.717 | 95,574 | -0.03(-0.29%) |
Feb 27, 2017 | 8.679 | 8.751 | 8.628 | 8.742 | 93,867 | +0.08(+0.93%) |
Feb 24, 2017 | 8.683 | 8.695 | 8.611 | 8.662 | 98,051 | -0.04(-0.44%) |
Feb 23, 2017 | 8.585 | 8.768 | 8.535 | 8.700 | 100,593 | +0.10(+1.18%) |
Feb 22, 2017 | 8.484 | 8.598 | 8.459 | 8.598 | 62,802 | +0.09(+1.05%) |
Feb 21, 2017 | 8.484 | 8.551 | 8.462 | 8.509 | 64,704 | +0.03(+0.30%) |
Feb 17, 2017 | 8.484 | 8.484 | 8.484 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.594 | 8.611 | 8.450 | 8.517 | 75,652 | -0.03(-0.40%) |
Feb 15, 2017 | 8.568 | 8.568 | 8.484 | 8.551 | 126,287 | +0.02(+0.20%) |
Feb 14, 2017 | 8.653 | 8.653 | 8.513 | 8.534 | 79,954 | -0.10(-1.13%) |
Feb 13, 2017 | 8.662 | 8.671 | 8.581 | 8.632 | 94,096 | +0.03(+0.30%) |
Feb 10, 2017 | 8.700 | 8.700 | 8.573 | 8.606 | 87,788 | -0.07(-0.78%) |
Feb 09, 2017 | 8.441 | 8.679 | 8.441 | 8.674 | 165,498 | +0.27(+3.16%) |
Feb 08, 2017 | 8.354 | 8.458 | 8.354 | 8.409 | 94,600 | +0.01(+0.10%) |
Feb 07, 2017 | 8.509 | 8.509 | 8.400 | 8.400 | 97,373 | -0.11(-1.33%) |
Feb 06, 2017 | 8.438 | 8.547 | 8.425 | 8.514 | 116,313 | +0.09(+1.05%) |
Feb 03, 2017 | 8.379 | 8.472 | 8.354 | 8.425 | 68,811 | +0.08(+0.91%) |
Feb 02, 2017 | 8.316 | 8.383 | 8.304 | 8.350 | 116,249 | +0.04(+0.51%) |
Feb 01, 2017 | 8.232 | 8.308 | 8.186 | 8.308 | 164,281 | +0.12(+1.44%) |
Jan 31, 2017 | 8.203 | 8.245 | 8.146 | 8.190 | 89,727 | +0.00(+0.05%) |
Jan 30, 2017 | 8.228 | 8.232 | 8.127 | 8.186 | 72,262 | -0.03(-0.41%) |
Jan 27, 2017 | 8.152 | 8.266 | 8.151 | 8.219 | 133,097 | +0.08(+0.98%) |
Jan 26, 2017 | 8.140 | 8.270 | 8.072 | 8.140 | 125,972 | -0.05(-0.62%) |
Jan 25, 2017 | 8.106 | 8.190 | 8.035 | 8.190 | 128,587 | +0.11(+1.35%) |
Jan 24, 2017 | 8.098 | 8.098 | 8.022 | 8.081 | 73,902 | +0.01(+0.09%) |
Jan 23, 2017 | 8.018 | 8.081 | 7.954 | 8.073 | 62,812 | +0.08(+0.96%) |
Jan 20, 2017 | 8.026 | 8.047 | 7.972 | 7.997 | 69,518 | +0.02(+0.26%) |
Jan 19, 2017 | 7.976 | 8.026 | 7.946 | 7.976 | 132,285 | -0.01(-0.16%) |
Jan 18, 2017 | 8.056 | 8.056 | 7.946 | 7.988 | 103,505 | -0.04(-0.47%) |
Jan 17, 2017 | 8.068 | 8.156 | 7.986 | 8.026 | 107,317 | -0.01(-0.16%) |
Jan 13, 2017 | 8.039 | 8.039 | 8.039 | 0 | -0.00(-0.05%) | |
Jan 12, 2017 | 8.047 | 8.056 | 7.942 | 8.043 | 90,952 | +0.00(+0.05%) |
Jan 11, 2017 | 8.014 | 8.039 | 8.001 | 8.039 | 80,510 | +0.03(+0.40%) |
Jan 10, 2017 | 8.036 | 8.036 | 7.976 | 8.006 | 160,245 | +0.03(+0.37%) |
Jan 09, 2017 | 7.998 | 8.094 | 7.936 | 7.977 | 178,338 | +0.01(+0.16%) |
Jan 06, 2017 | 7.915 | 7.982 | 7.861 | 7.965 | 156,697 | +0.00(+0.05%) |
Jan 05, 2017 | 7.977 | 7.981 | 7.931 | 7.961 | 91,668 | +0.02(+0.26%) |
Jan 04, 2017 | 7.873 | 7.940 | 7.844 | 7.940 | 153,247 | +0.09(+1.17%) |