Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.471 | 9.471 | 9.471 | 0 | -0.04(-0.46%) | |
Dec 28, 2017 | 9.533 | 9.657 | 9.514 | 9.514 | 58,232 | +0.00(+0.00%) |
Dec 27, 2017 | 9.477 | 9.526 | 9.471 | 9.514 | 47,639 | +0.04(+0.39%) |
Dec 26, 2017 | 9.508 | 9.534 | 9.477 | 9.477 | 36,722 | -0.03(-0.32%) |
Dec 22, 2017 | 9.587 | 9.617 | 9.502 | 9.508 | 52,620 | -0.08(-0.83%) |
Dec 21, 2017 | 9.593 | 9.703 | 9.587 | 9.587 | 29,712 | -0.04(-0.45%) |
Dec 20, 2017 | 9.624 | 9.660 | 9.587 | 9.631 | 15,007 | +0.01(+0.07%) |
Dec 19, 2017 | 9.709 | 9.709 | 9.598 | 9.624 | 25,377 | -0.09(-0.88%) |
Dec 18, 2017 | 9.514 | 9.709 | 9.514 | 9.709 | 73,783 | +0.19(+2.05%) |
Dec 15, 2017 | 9.550 | 9.575 | 9.502 | 9.514 | 24,779 | +0.01(+0.13%) |
Dec 14, 2017 | 9.508 | 9.600 | 9.471 | 9.502 | 30,210 | -0.02(-0.19%) |
Dec 13, 2017 | 9.581 | 9.581 | 9.496 | 9.520 | 33,022 | -0.01(-0.13%) |
Dec 12, 2017 | 9.721 | 9.721 | 9.532 | 9.532 | 43,252 | -0.01(-0.06%) |
Dec 11, 2017 | 9.672 | 9.672 | 9.514 | 9.538 | 25,587 | -0.13(-1.38%) |
Dec 08, 2017 | 9.557 | 9.672 | 9.557 | 9.672 | 27,994 | -0.01(-0.06%) |
Dec 07, 2017 | 9.496 | 9.739 | 9.496 | 9.678 | 48,894 | +0.19(+2.05%) |
Dec 06, 2017 | 9.550 | 9.569 | 9.447 | 9.484 | 16,527 | +0.02(+0.26%) |
Dec 05, 2017 | 9.461 | 9.528 | 9.459 | 9.459 | 4,309 | +0.02(+0.19%) |
Dec 04, 2017 | 9.598 | 9.423 | 9.441 | 28,146 | -0.05(-0.58%) | |
Dec 01, 2017 | 9.557 | 9.557 | 9.424 | 9.496 | 23,229 | +0.10(+1.10%) |
Nov 30, 2017 | 9.374 | 9.617 | 9.374 | 9.392 | 57,463 | -0.04(-0.45%) |
Nov 29, 2017 | 9.500 | 9.557 | 9.356 | 9.435 | 43,249 | -0.04(-0.45%) |
Nov 28, 2017 | 9.502 | 9.503 | 9.398 | 9.477 | 26,379 | -0.02(-0.19%) |
Nov 27, 2017 | 9.435 | 9.659 | 9.435 | 9.496 | 55,360 | +0.01(+0.11%) |
Nov 24, 2017 | 9.362 | 9.575 | 9.362 | 9.485 | 19,584 | +0.12(+1.28%) |
Nov 22, 2017 | 9.404 | 9.404 | 9.295 | 9.365 | 27,023 | +0.03(+0.37%) |
Nov 21, 2017 | 9.381 | 9.453 | 9.331 | 9.331 | 28,436 | -0.04(-0.45%) |
Nov 20, 2017 | 9.392 | 9.435 | 9.306 | 9.374 | 55,588 | -0.04(-0.45%) |
Nov 17, 2017 | 9.417 | 9.441 | 9.398 | 9.417 | 37,696 | +0.02(+0.26%) |
Nov 16, 2017 | 9.417 | 9.516 | 9.381 | 9.392 | 62,296 | -0.01(-0.13%) |
Nov 15, 2017 | 9.453 | 9.538 | 9.404 | 9.404 | 57,918 | -0.04(-0.39%) |
Nov 14, 2017 | 9.624 | 9.683 | 9.412 | 9.441 | 47,246 | -0.26(-2.64%) |
Nov 13, 2017 | 9.575 | 9.721 | 9.563 | 9.697 | 36,433 | +0.17(+1.79%) |
Nov 10, 2017 | 9.611 | 9.611 | 9.465 | 9.526 | 63,814 | -0.04(-0.38%) |
Nov 09, 2017 | 9.605 | 9.605 | 9.459 | 9.563 | 55,388 | +0.02(+0.19%) |
Nov 08, 2017 | 9.550 | 9.611 | 9.526 | 9.544 | 31,393 | +0.02(+0.20%) |
Nov 07, 2017 | 9.617 | 9.617 | 9.508 | 9.525 | 39,245 | -0.07(-0.77%) |
Nov 06, 2017 | 9.550 | 9.599 | 9.515 | 9.599 | 44,358 | +0.02(+0.19%) |
Nov 03, 2017 | 9.643 | 9.643 | 9.507 | 9.581 | 21,807 | -0.04(-0.38%) |
Nov 02, 2017 | 9.532 | 9.659 | 9.508 | 9.617 | 36,922 | +0.02(+0.25%) |
Nov 01, 2017 | 9.739 | 9.739 | 9.587 | 9.593 | 21,036 | -0.15(-1.50%) |
Oct 31, 2017 | 9.697 | 9.764 | 9.657 | 9.739 | 17,473 | -0.02(-0.25%) |
Oct 30, 2017 | 9.593 | 9.764 | 9.593 | 9.764 | 46,559 | +0.15(+1.52%) |
Oct 27, 2017 | 9.550 | 9.726 | 9.550 | 9.617 | 17,668 | +0.07(+0.70%) |
Oct 26, 2017 | 9.548 | 9.550 | 9.527 | 9.550 | 18,731 | +0.04(+0.38%) |
Oct 25, 2017 | 9.473 | 9.515 | 9.407 | 9.515 | 18,547 | +0.01(+0.12%) |
Oct 24, 2017 | 9.473 | 9.580 | 9.473 | 9.503 | 28,785 | +0.09(+0.96%) |
Oct 23, 2017 | 9.497 | 9.503 | 9.377 | 9.413 | 23,128 | +0.00(+0.00%) |
Oct 20, 2017 | 9.383 | 9.502 | 9.383 | 9.413 | 14,308 | -0.05(-0.57%) |
Oct 19, 2017 | 9.473 | 9.481 | 9.407 | 9.467 | 39,708 | +0.04(+0.44%) |
Oct 18, 2017 | 9.574 | 9.574 | 9.419 | 9.425 | 33,948 | -0.08(-0.83%) |
Oct 17, 2017 | 9.556 | 9.580 | 9.474 | 9.504 | 18,683 | -0.01(-0.11%) |
Oct 16, 2017 | 9.497 | 9.586 | 9.497 | 9.515 | 10,870 | +0.03(+0.31%) |
Oct 13, 2017 | 9.556 | 9.567 | 9.467 | 9.485 | 19,742 | -0.08(-0.87%) |
Oct 12, 2017 | 9.479 | 9.568 | 9.461 | 9.568 | 29,559 | +0.09(+0.95%) |
Oct 11, 2017 | 9.497 | 9.497 | 9.467 | 9.479 | 10,824 | -0.02(-0.19%) |
Oct 10, 2017 | 9.527 | 9.574 | 9.497 | 9.497 | 24,268 | -0.05(-0.50%) |
Oct 09, 2017 | 9.582 | 9.582 | 9.545 | 9.545 | 12,727 | -0.05(-0.52%) |
Oct 06, 2017 | 9.556 | 9.598 | 9.556 | 9.595 | 24,442 | +0.01(+0.09%) |
Oct 05, 2017 | 9.586 | 9.771 | 9.586 | 9.586 | 21,629 | +0.01(+0.11%) |
Oct 04, 2017 | 9.505 | 9.589 | 9.505 | 9.576 | 23,280 | +0.03(+0.26%) |
Oct 03, 2017 | 9.545 | 9.574 | 9.497 | 9.550 | 8,721 | +0.03(+0.31%) |
Oct 02, 2017 | 9.455 | 9.598 | 9.449 | 9.521 | 25,066 | +0.09(+0.95%) |
Sep 29, 2017 | 9.509 | 9.597 | 9.431 | 9.431 | 42,979 | -0.12(-1.27%) |
Sep 28, 2017 | 9.389 | 9.580 | 9.377 | 9.552 | 33,836 | +0.06(+0.58%) |
Sep 27, 2017 | 9.497 | 9.521 | 9.389 | 9.497 | 31,638 | +0.04(+0.44%) |
Sep 26, 2017 | 9.408 | 9.527 | 9.408 | 9.455 | 17,013 | +0.05(+0.51%) |
Sep 25, 2017 | 9.371 | 9.454 | 9.353 | 9.407 | 30,073 | +0.04(+0.45%) |
Sep 22, 2017 | 9.394 | 9.461 | 9.347 | 9.365 | 30,715 | -0.02(-0.26%) |
Sep 21, 2017 | 9.383 | 9.391 | 9.335 | 9.389 | 35,601 | -0.06(-0.62%) |
Sep 20, 2017 | 9.383 | 9.448 | 9.383 | 9.448 | 12,203 | +0.05(+0.49%) |
Sep 19, 2017 | 9.437 | 9.437 | 9.318 | 9.401 | 20,794 | +0.01(+0.06%) |
Sep 18, 2017 | 9.545 | 9.545 | 9.300 | 9.395 | 48,389 | -0.14(-1.49%) |
Sep 15, 2017 | 9.437 | 9.556 | 9.437 | 9.538 | 11,997 | -0.07(-0.69%) |
Sep 14, 2017 | 9.413 | 9.604 | 9.401 | 9.604 | 30,454 | +0.21(+2.22%) |
Sep 13, 2017 | 9.562 | 9.562 | 9.389 | 9.395 | 38,733 | -0.17(-1.75%) |
Sep 12, 2017 | 9.485 | 9.562 | 9.419 | 9.562 | 28,512 | +0.03(+0.31%) |
Sep 11, 2017 | 9.473 | 9.551 | 9.439 | 9.533 | 22,512 | +0.00(+0.00%) |
Sep 08, 2017 | 9.353 | 9.550 | 9.353 | 9.533 | 31,481 | +0.18(+1.92%) |
Sep 07, 2017 | 9.550 | 9.306 | 9.353 | 17,241 | -0.02(-0.19%) | |
Sep 06, 2017 | 9.289 | 9.407 | 9.289 | 9.371 | 17,685 | +0.06(+0.64%) |
Sep 05, 2017 | 9.288 | 9.318 | 9.198 | 9.312 | 43,967 | +0.00(+0.00%) |
Sep 01, 2017 | 9.365 | 9.365 | 9.264 | 9.312 | 30,143 | -0.01(-0.13%) |
Aug 31, 2017 | 9.288 | 9.572 | 9.288 | 9.324 | 63,106 | +0.00(+0.00%) |
Aug 30, 2017 | 9.527 | 9.556 | 9.258 | 9.324 | 85,434 | -0.19(-1.95%) |
Aug 29, 2017 | 9.568 | 9.645 | 9.467 | 9.509 | 50,277 | -0.14(-1.49%) |
Aug 28, 2017 | 9.736 | 9.743 | 9.541 | 9.652 | 39,684 | +0.08(+0.85%) |
Aug 25, 2017 | 9.632 | 9.636 | 9.556 | 9.571 | 25,348 | +0.00(+0.03%) |
Aug 24, 2017 | 9.616 | 9.662 | 9.562 | 9.568 | 20,851 | -0.02(-0.19%) |
Aug 23, 2017 | 9.568 | 9.667 | 9.568 | 9.586 | 29,939 | +0.00(+0.03%) |
Aug 22, 2017 | 9.610 | 9.634 | 9.568 | 9.584 | 55,982 | -0.01(-0.09%) |
Aug 21, 2017 | 9.664 | 9.685 | 9.592 | 9.592 | 41,089 | -0.07(-0.75%) |
Aug 18, 2017 | 9.633 | 9.671 | 9.633 | 9.665 | 3,755 | -0.01(-0.12%) |
Aug 17, 2017 | 9.670 | 9.676 | 9.634 | 9.676 | 25,756 | +0.07(+0.68%) |
Aug 16, 2017 | 9.628 | 9.658 | 9.567 | 9.610 | 26,518 | -0.02(-0.25%) |
Aug 15, 2017 | 9.562 | 9.670 | 9.443 | 9.634 | 25,632 | +0.02(+0.19%) |
Aug 14, 2017 | 9.527 | 9.676 | 9.527 | 9.616 | 52,648 | +0.17(+1.83%) |
Aug 11, 2017 | 9.467 | 9.646 | 9.350 | 9.443 | 67,988 | +0.06(+0.64%) |
Aug 10, 2017 | 9.473 | 9.473 | 9.330 | 9.383 | 38,805 | -0.14(-1.50%) |
Aug 09, 2017 | 9.497 | 9.544 | 9.431 | 9.527 | 37,751 | -0.03(-0.31%) |
Aug 08, 2017 | 9.592 | 9.604 | 9.491 | 9.556 | 53,402 | +0.00(+0.00%) |
Aug 07, 2017 | 9.377 | 9.592 | 9.347 | 9.556 | 125,140 | +0.24(+2.56%) |
Aug 04, 2017 | 9.168 | 9.324 | 9.168 | 9.318 | 88,441 | +0.17(+1.83%) |
Aug 03, 2017 | 9.150 | 9.288 | 9.097 | 9.150 | 19,821 | +0.01(+0.06%) |
Aug 02, 2017 | 9.126 | 9.174 | 9.079 | 9.145 | 50,629 | +0.04(+0.40%) |
Aug 01, 2017 | 9.079 | 9.150 | 9.079 | 9.109 | 47,245 | -0.02(-0.26%) |
Jul 31, 2017 | 9.174 | 9.174 | 9.109 | 9.132 | 62,046 | -0.04(-0.46%) |
Jul 28, 2017 | 9.120 | 9.335 | 9.097 | 9.174 | 28,946 | +0.05(+0.59%) |
Jul 27, 2017 | 9.153 | 9.154 | 9.068 | 9.120 | 25,030 | -0.05(-0.51%) |
Jul 26, 2017 | 9.074 | 9.197 | 9.040 | 9.167 | 67,920 | +0.09(+0.99%) |
Jul 25, 2017 | 9.079 | 9.115 | 9.050 | 9.078 | 41,756 | -0.00(-0.02%) |
Jul 24, 2017 | 8.956 | 9.109 | 8.956 | 9.080 | 48,216 | +0.05(+0.52%) |
Jul 21, 2017 | 8.956 | 9.033 | 8.956 | 9.033 | 30,409 | +0.04(+0.39%) |
Jul 20, 2017 | 8.886 | 8.997 | 8.886 | 8.997 | 31,824 | +0.12(+1.39%) |
Jul 19, 2017 | 8.863 | 8.952 | 8.822 | 8.874 | 22,959 | +0.01(+0.13%) |
Jul 18, 2017 | 8.956 | 8.980 | 8.845 | 8.863 | 33,356 | -0.04(-0.40%) |
Jul 17, 2017 | 8.928 | 8.956 | 8.880 | 8.898 | 20,490 | -0.04(-0.39%) |
Jul 14, 2017 | 8.939 | 8.986 | 8.880 | 8.933 | 11,082 | -0.08(-0.91%) |
Jul 13, 2017 | 8.810 | 9.015 | 8.810 | 9.015 | 42,344 | +0.16(+1.79%) |
Jul 12, 2017 | 8.798 | 9.038 | 8.798 | 8.857 | 29,627 | +0.07(+0.80%) |
Jul 11, 2017 | 8.845 | 8.881 | 8.787 | 8.787 | 18,025 | -0.03(-0.30%) |
Jul 10, 2017 | 8.763 | 8.968 | 8.763 | 8.813 | 58,073 | +0.10(+1.18%) |
Jul 07, 2017 | 8.781 | 8.869 | 8.681 | 8.710 | 27,247 | -0.05(-0.59%) |
Jul 06, 2017 | 8.898 | 8.898 | 8.658 | 8.762 | 39,344 | -0.06(-0.68%) |
Jul 05, 2017 | 8.839 | 8.886 | 8.798 | 8.822 | 31,671 | -0.06(-0.73%) |
Jul 03, 2017 | 8.877 | 8.898 | 8.877 | 8.886 | 4,059 | +0.05(+0.53%) |
Jun 30, 2017 | 8.828 | 8.903 | 8.828 | 8.839 | 20,649 | -0.04(-0.40%) |
Jun 29, 2017 | 8.828 | 8.898 | 8.828 | 8.874 | 26,535 | -0.02(-0.20%) |
Jun 28, 2017 | 8.885 | 8.935 | 8.798 | 8.892 | 36,043 | +0.07(+0.76%) |
Jun 27, 2017 | 8.669 | 8.904 | 8.669 | 8.825 | 31,800 | +0.05(+0.57%) |
Jun 26, 2017 | 8.816 | 8.839 | 8.740 | 8.775 | 41,126 | -0.03(-0.33%) |
Jun 23, 2017 | 8.863 | 8.915 | 8.804 | 8.804 | 31,445 | -0.07(-0.79%) |
Jun 22, 2017 | 8.857 | 8.910 | 8.801 | 8.874 | 24,374 | +0.02(+0.20%) |
Jun 21, 2017 | 8.921 | 8.977 | 8.857 | 8.857 | 35,645 | -0.06(-0.63%) |
Jun 20, 2017 | 8.854 | 8.918 | 8.845 | 8.913 | 42,723 | +0.02(+0.24%) |
Jun 19, 2017 | 8.915 | 8.915 | 8.851 | 8.892 | 18,259 | -0.01(-0.13%) |
Jun 16, 2017 | 8.888 | 8.915 | 8.880 | 8.904 | 10,353 | +0.05(+0.53%) |
Jun 15, 2017 | 8.851 | 8.898 | 8.851 | 8.857 | 28,393 | +0.00(+0.00%) |
Jun 14, 2017 | 8.857 | 8.921 | 8.838 | 8.857 | 40,056 | +0.06(+0.67%) |
Jun 13, 2017 | 8.775 | 8.845 | 8.775 | 8.798 | 46,265 | +0.04(+0.47%) |
Jun 12, 2017 | 8.798 | 8.853 | 8.728 | 8.757 | 51,718 | -0.05(-0.60%) |
Jun 09, 2017 | 8.840 | 8.862 | 8.745 | 8.810 | 67,355 | -0.02(-0.27%) |
Jun 08, 2017 | 8.851 | 8.875 | 8.816 | 8.833 | 32,201 | -0.04(-0.46%) |
Jun 07, 2017 | 8.874 | 8.902 | 8.857 | 8.874 | 30,032 | -0.01(-0.13%) |
Jun 06, 2017 | 8.863 | 8.903 | 8.863 | 8.886 | 18,174 | -0.01(-0.07%) |
Jun 05, 2017 | 8.874 | 8.956 | 8.872 | 8.893 | 42,170 | +0.03(+0.34%) |
Jun 02, 2017 | 8.857 | 8.899 | 8.857 | 8.863 | 18,845 | -0.01(-0.13%) |
Jun 01, 2017 | 8.857 | 8.921 | 8.857 | 8.874 | 23,546 | -0.01(-0.14%) |
May 31, 2017 | 8.904 | 8.915 | 8.851 | 8.887 | 14,621 | +0.01(+0.14%) |
May 30, 2017 | 8.857 | 8.910 | 8.857 | 8.874 | 31,935 | -0.02(-0.19%) |
May 26, 2017 | 8.974 | 8.974 | 8.891 | 8.891 | 26,196 | -0.03(-0.33%) |
May 25, 2017 | 8.921 | 9.015 | 8.904 | 8.921 | 36,707 | -0.02(-0.20%) |
May 24, 2017 | 8.899 | 9.044 | 8.898 | 8.939 | 22,233 | -0.02(-0.26%) |
May 23, 2017 | 8.910 | 9.014 | 8.910 | 8.962 | 9,408 | +0.13(+1.53%) |
May 22, 2017 | 8.933 | 9.001 | 8.822 | 8.828 | 40,758 | -0.10(-1.12%) |
May 19, 2017 | 9.044 | 9.044 | 8.892 | 8.927 | 17,989 | -0.04(-0.39%) |
May 18, 2017 | 8.939 | 8.962 | 8.904 | 8.962 | 10,860 | +0.07(+0.79%) |
May 17, 2017 | 8.787 | 9.062 | 8.787 | 8.892 | 94,123 | -0.16(-1.81%) |
May 16, 2017 | 9.033 | 9.068 | 8.979 | 9.056 | 37,936 | +0.01(+0.11%) |
May 15, 2017 | 9.068 | 9.068 | 8.939 | 9.046 | 64,555 | -0.01(-0.11%) |
May 12, 2017 | 9.021 | 9.068 | 8.968 | 9.056 | 73,317 | +0.08(+0.91%) |
May 11, 2017 | 8.962 | 8.974 | 8.874 | 8.974 | 16,578 | +0.08(+0.92%) |
May 10, 2017 | 8.956 | 9.009 | 8.863 | 8.892 | 22,913 | -0.14(-1.56%) |
May 09, 2017 | 8.874 | 9.056 | 8.849 | 9.033 | 56,872 | +0.21(+2.39%) |
May 08, 2017 | 8.851 | 8.932 | 8.816 | 8.822 | 48,339 | -0.03(-0.33%) |
May 05, 2017 | 8.915 | 8.915 | 8.816 | 8.851 | 40,389 | -0.03(-0.33%) |
May 04, 2017 | 8.921 | 8.977 | 8.798 | 8.880 | 62,939 | -0.04(-0.39%) |
May 03, 2017 | 8.951 | 8.951 | 8.904 | 8.915 | 33,502 | +0.00(+0.00%) |
May 02, 2017 | 8.986 | 9.043 | 8.915 | 8.915 | 55,745 | -0.09(-1.04%) |
May 01, 2017 | 8.848 | 9.015 | 8.848 | 9.009 | 35,265 | +0.13(+1.49%) |
Apr 28, 2017 | 8.891 | 8.944 | 8.871 | 8.877 | 20,659 | +0.00(+0.00%) |
Apr 27, 2017 | 8.883 | 8.963 | 8.785 | 8.877 | 42,136 | -0.06(-0.71%) |
Apr 26, 2017 | 8.980 | 8.980 | 8.835 | 8.940 | 22,486 | -0.01(-0.13%) |
Apr 25, 2017 | 8.871 | 8.963 | 8.860 | 8.952 | 40,186 | +0.02(+0.19%) |
Apr 24, 2017 | 8.866 | 8.934 | 8.866 | 8.934 | 35,287 | +0.07(+0.80%) |
Apr 21, 2017 | 8.864 | 8.918 | 8.821 | 8.864 | 26,717 | -0.01(-0.15%) |
Apr 20, 2017 | 8.745 | 8.945 | 8.745 | 8.877 | 39,193 | +0.13(+1.44%) |
Apr 19, 2017 | 8.745 | 8.771 | 8.745 | 8.751 | 17,507 | +0.01(+0.07%) |
Apr 18, 2017 | 8.774 | 8.889 | 8.728 | 8.745 | 52,639 | -0.06(-0.72%) |
Apr 17, 2017 | 8.791 | 8.848 | 8.791 | 8.808 | 41,633 | -0.04(-0.45%) |
Apr 13, 2017 | 8.774 | 8.906 | 8.751 | 8.848 | 21,278 | +0.07(+0.85%) |
Apr 12, 2017 | 8.814 | 8.814 | 8.768 | 8.774 | 41,114 | -0.10(-1.17%) |
Apr 11, 2017 | 8.906 | 8.984 | 8.843 | 8.877 | 41,102 | -0.06(-0.71%) |
Apr 10, 2017 | 8.808 | 8.946 | 8.797 | 8.940 | 44,059 | +0.15(+1.70%) |
Apr 07, 2017 | 8.745 | 8.793 | 8.728 | 8.791 | 21,202 | -0.01(-0.07%) |
Apr 06, 2017 | 8.733 | 8.798 | 8.722 | 8.797 | 12,898 | +0.04(+0.46%) |
Apr 05, 2017 | 8.745 | 8.756 | 8.730 | 8.756 | 25,922 | -0.01(-0.13%) |
Apr 04, 2017 | 8.762 | 8.820 | 8.733 | 8.768 | 16,080 | -0.05(-0.52%) |
Apr 03, 2017 | 8.762 | 8.814 | 8.756 | 8.814 | 13,939 | +0.04(+0.46%) |
Mar 31, 2017 | 8.802 | 8.802 | 8.758 | 8.774 | 16,842 | -0.06(-0.65%) |
Mar 30, 2017 | 8.879 | 8.879 | 8.722 | 8.831 | 32,746 | +0.04(+0.46%) |
Mar 29, 2017 | 8.779 | 8.906 | 8.779 | 8.791 | 8,408 | -0.03(-0.39%) |
Mar 28, 2017 | 8.837 | 8.937 | 8.775 | 8.825 | 25,520 | -0.05(-0.52%) |
Mar 27, 2017 | 8.866 | 8.950 | 8.866 | 8.871 | 11,791 | -0.10(-1.09%) |
Mar 24, 2017 | 8.756 | 8.969 | 8.756 | 8.969 | 49,261 | +0.13(+1.43%) |
Mar 23, 2017 | 8.733 | 8.843 | 8.728 | 8.843 | 49,799 | +0.11(+1.25%) |
Mar 22, 2017 | 8.750 | 8.750 | 8.719 | 8.733 | 7,577 | +0.01(+0.07%) |
Mar 21, 2017 | 8.664 | 8.749 | 8.664 | 8.728 | 38,232 | +0.02(+0.26%) |
Mar 20, 2017 | 8.705 | 8.716 | 8.653 | 8.705 | 12,894 | +0.00(+0.00%) |
Mar 17, 2017 | 8.620 | 8.733 | 8.620 | 8.705 | 30,322 | +0.03(+0.33%) |
Mar 16, 2017 | 8.590 | 8.693 | 8.578 | 8.676 | 18,128 | +0.03(+0.40%) |
Mar 15, 2017 | 8.733 | 8.733 | 8.567 | 8.641 | 39,085 | +0.00(+0.00%) |
Mar 14, 2017 | 8.618 | 8.647 | 8.578 | 8.641 | 53,993 | -0.02(-0.27%) |
Mar 13, 2017 | 8.675 | 8.676 | 8.644 | 8.664 | 23,927 | +0.02(+0.27%) |
Mar 10, 2017 | 8.590 | 8.664 | 8.584 | 8.641 | 50,398 | -0.01(-0.13%) |
Mar 09, 2017 | 8.623 | 8.653 | 8.561 | 8.653 | 47,714 | +0.02(+0.20%) |
Mar 08, 2017 | 8.595 | 8.681 | 8.595 | 8.636 | 33,780 | +0.01(+0.13%) |
Mar 07, 2017 | 8.618 | 8.664 | 8.584 | 8.624 | 27,573 | +0.01(+0.13%) |
Mar 06, 2017 | 8.710 | 8.710 | 8.572 | 8.613 | 46,663 | -0.06(-0.73%) |
Mar 03, 2017 | 8.624 | 8.687 | 8.561 | 8.676 | 64,560 | +0.00(+0.00%) |
Mar 02, 2017 | 8.578 | 8.676 | 8.509 | 8.676 | 58,089 | +0.06(+0.67%) |
Mar 01, 2017 | 8.670 | 8.752 | 8.498 | 8.618 | 93,629 | -0.10(-1.12%) |
Feb 28, 2017 | 8.768 | 8.785 | 8.630 | 8.716 | 38,624 | +0.02(+0.20%) |
Feb 27, 2017 | 8.561 | 8.699 | 8.550 | 8.699 | 43,429 | +0.18(+2.16%) |
Feb 24, 2017 | 8.762 | 8.762 | 8.492 | 8.515 | 86,000 | -0.29(-3.33%) |
Feb 23, 2017 | 8.762 | 8.860 | 8.762 | 8.808 | 31,951 | +0.06(+0.64%) |
Feb 22, 2017 | 8.745 | 8.866 | 8.745 | 8.752 | 47,429 | -0.04(-0.44%) |
Feb 21, 2017 | 8.934 | 9.021 | 8.791 | 8.791 | 37,543 | -0.07(-0.84%) |
Feb 17, 2017 | 8.866 | 8.866 | 8.866 | 0 | +0.26(+3.00%) | |
Feb 16, 2017 | 8.595 | 8.733 | 8.590 | 8.607 | 46,200 | +0.05(+0.54%) |
Feb 15, 2017 | 8.440 | 8.630 | 8.440 | 8.561 | 60,308 | +0.14(+1.64%) |
Feb 14, 2017 | 8.423 | 8.457 | 8.389 | 8.423 | 66,655 | +0.01(+0.14%) |
Feb 13, 2017 | 8.423 | 8.529 | 8.394 | 8.412 | 101,896 | -0.01(-0.07%) |
Feb 10, 2017 | 8.475 | 8.526 | 8.360 | 8.417 | 121,291 | -0.04(-0.48%) |
Feb 09, 2017 | 8.481 | 8.560 | 8.440 | 8.458 | 71,182 | -0.06(-0.74%) |
Feb 08, 2017 | 8.561 | 8.668 | 8.435 | 8.521 | 119,412 | -0.05(-0.60%) |
Feb 07, 2017 | 8.619 | 8.630 | 8.505 | 8.572 | 35,266 | -0.01(-0.07%) |
Feb 06, 2017 | 8.463 | 8.590 | 8.446 | 8.578 | 62,052 | +0.12(+1.43%) |
Feb 03, 2017 | 8.515 | 8.577 | 8.409 | 8.458 | 61,002 | -0.03(-0.41%) |
Feb 02, 2017 | 8.509 | 8.618 | 8.486 | 8.492 | 98,685 | -0.01(-0.07%) |
Feb 01, 2017 | 8.475 | 8.599 | 8.475 | 8.498 | 69,036 | +0.02(+0.20%) |
Jan 31, 2017 | 8.463 | 8.518 | 8.452 | 8.481 | 36,112 | -0.02(-0.20%) |
Jan 30, 2017 | 8.446 | 8.572 | 8.446 | 8.498 | 42,336 | +0.02(+0.20%) |
Jan 27, 2017 | 8.595 | 8.742 | 8.366 | 8.481 | 192,939 | -0.17(-1.99%) |
Jan 26, 2017 | 8.607 | 8.670 | 8.598 | 8.653 | 39,212 | +0.14(+1.62%) |
Jan 25, 2017 | 8.779 | 8.800 | 8.515 | 8.515 | 137,956 | -0.31(-3.52%) |
Jan 24, 2017 | 8.755 | 8.854 | 8.728 | 8.825 | 38,907 | +0.07(+0.85%) |
Jan 23, 2017 | 8.843 | 8.849 | 8.745 | 8.751 | 43,124 | -0.04(-0.46%) |
Jan 20, 2017 | 8.848 | 8.986 | 8.791 | 8.791 | 52,685 | -0.09(-1.03%) |
Jan 19, 2017 | 8.940 | 8.983 | 8.722 | 8.883 | 55,652 | -0.10(-1.09%) |
Jan 18, 2017 | 8.843 | 9.139 | 8.843 | 8.980 | 41,805 | +0.08(+0.90%) |
Jan 17, 2017 | 8.998 | 8.998 | 8.768 | 8.900 | 103,729 | -0.09(-1.02%) |
Jan 13, 2017 | 8.992 | 8.992 | 8.992 | 0 | -0.02(-0.25%) | |
Jan 12, 2017 | 9.049 | 9.110 | 8.934 | 9.015 | 27,135 | -0.13(-1.44%) |
Jan 11, 2017 | 8.963 | 9.199 | 8.949 | 9.147 | 21,576 | +0.17(+1.86%) |
Jan 10, 2017 | 8.843 | 9.021 | 8.832 | 8.980 | 41,694 | +0.19(+2.16%) |
Jan 09, 2017 | 8.734 | 8.802 | 8.734 | 8.791 | 23,597 | +0.07(+0.86%) |
Jan 06, 2017 | 8.774 | 8.789 | 8.710 | 8.716 | 46,097 | -0.02(-0.26%) |
Jan 05, 2017 | 8.929 | 8.940 | 8.676 | 8.739 | 85,696 | -0.25(-2.81%) |
Jan 04, 2017 | 8.871 | 9.053 | 8.849 | 8.992 | 40,681 | +0.14(+1.56%) |