Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.270 | 9.270 | 9.046 | 9.046 | 5,946,844 | -0.19(-2.10%) |
Aug 30, 2017 | 8.910 | 9.270 | 8.910 | 9.241 | 13,364,772 | +0.34(+3.82%) |
Aug 29, 2017 | 8.531 | 8.920 | 8.531 | 8.901 | 9,504,274 | +0.04(+0.44%) |
Aug 28, 2017 | 8.881 | 8.881 | 8.638 | 8.862 | 11,642,086 | -0.01(-0.11%) |
Aug 25, 2017 | 8.872 | 8.959 | 8.745 | 8.872 | 7,592,891 | +0.07(+0.77%) |
Aug 24, 2017 | 8.842 | 8.852 | 8.726 | 8.804 | 12,392,674 | -0.03(-0.33%) |
Aug 23, 2017 | 8.823 | 8.881 | 8.813 | 8.833 | 5,221,798 | -0.04(-0.44%) |
Aug 22, 2017 | 8.969 | 9.027 | 8.847 | 8.872 | 4,629,560 | -0.05(-0.54%) |
Aug 21, 2017 | 8.949 | 8.998 | 8.872 | 8.920 | 4,184,657 | -0.02(-0.22%) |
Aug 18, 2017 | 8.881 | 9.037 | 8.823 | 8.940 | 6,078,644 | +0.06(+0.66%) |
Aug 17, 2017 | 9.027 | 9.095 | 8.881 | 8.881 | 5,229,998 | -0.17(-1.93%) |
Aug 16, 2017 | 9.066 | 9.105 | 8.969 | 9.056 | 6,961,721 | +0.06(+0.65%) |
Aug 15, 2017 | 9.017 | 9.094 | 8.949 | 8.998 | 4,809,955 | -0.04(-0.43%) |
Aug 14, 2017 | 9.008 | 9.134 | 9.008 | 9.037 | 6,356,349 | +0.08(+0.87%) |
Aug 11, 2017 | 9.037 | 9.105 | 8.925 | 8.959 | 9,788,953 | -0.07(-0.75%) |
Aug 10, 2017 | 9.221 | 9.260 | 8.978 | 9.027 | 9,699,504 | -0.26(-2.82%) |
Aug 09, 2017 | 9.280 | 9.345 | 9.231 | 9.289 | 3,238,204 | -0.09(-0.93%) |
Aug 08, 2017 | 9.396 | 9.493 | 9.357 | 9.377 | 3,541,804 | -0.06(-0.62%) |
Aug 07, 2017 | 9.542 | 9.542 | 9.416 | 9.435 | 3,275,648 | -0.08(-0.82%) |
Aug 04, 2017 | 9.464 | 9.532 | 9.396 | 9.513 | 3,129,843 | +0.09(+0.93%) |
Aug 03, 2017 | 9.600 | 9.610 | 9.382 | 9.425 | 7,064,968 | -0.17(-1.72%) |
Aug 02, 2017 | 9.503 | 9.668 | 9.503 | 9.591 | 7,654,648 | -0.06(-0.60%) |
Aug 01, 2017 | 9.493 | 9.649 | 9.450 | 9.649 | 16,409,969 | +0.21(+2.27%) |
Jul 31, 2017 | 9.396 | 9.445 | 9.251 | 9.435 | 8,452,365 | +0.10(+1.04%) |
Jul 28, 2017 | 9.280 | 9.367 | 9.163 | 9.338 | 19,440,592 | +0.02(+0.21%) |
Jul 27, 2017 | 9.571 | 9.581 | 9.260 | 9.319 | 12,064,444 | -0.26(-2.74%) |
Jul 26, 2017 | 9.581 | 9.707 | 9.367 | 9.581 | 18,272,016 | -0.23(-2.38%) |
Jul 25, 2017 | 9.824 | 9.872 | 9.795 | 9.814 | 6,241,271 | -0.02(-0.20%) |
Jul 24, 2017 | 9.872 | 9.911 | 9.766 | 9.834 | 6,810,335 | -0.06(-0.59%) |
Jul 21, 2017 | 9.678 | 9.911 | 9.620 | 9.892 | 9,802,449 | +0.19(+2.00%) |
Jul 20, 2017 | 9.561 | 9.732 | 9.561 | 9.698 | 9,157,211 | +0.14(+1.42%) |
Jul 19, 2017 | 9.610 | 9.629 | 9.503 | 9.561 | 14,021,820 | +0.00(+0.00%) |
Jul 18, 2017 | 9.727 | 9.727 | 9.435 | 9.561 | 25,543,412 | -0.19(-1.99%) |
Jul 17, 2017 | 9.698 | 9.843 | 9.644 | 9.756 | 15,092,774 | -0.21(-2.14%) |
Jul 14, 2017 | 10.01 | 9.824 | 9.970 | 11,587,365 | +0.06(+0.59%) | |
Jul 13, 2017 | 9.970 | 9.970 | 9.796 | 9.911 | 15,849,925 | -0.06(-0.58%) |
Jul 12, 2017 | 9.970 | 10.08 | 9.940 | 9.970 | 19,201,574 | +0.11(+1.08%) |
Jul 11, 2017 | 9.766 | 9.892 | 9.727 | 9.863 | 15,883,616 | +0.08(+0.79%) |
Jul 10, 2017 | 9.639 | 9.824 | 9.571 | 9.785 | 21,835,158 | +0.20(+2.13%) |
Jul 07, 2017 | 9.425 | 9.639 | 9.406 | 9.581 | 19,879,840 | +0.19(+2.07%) |
Jul 06, 2017 | 9.445 | 9.503 | 9.377 | 9.387 | 16,425,080 | -0.12(-1.23%) |
Jul 05, 2017 | 9.348 | 9.561 | 9.309 | 9.503 | 17,928,994 | +0.12(+1.24%) |
Jul 03, 2017 | 9.163 | 9.430 | 9.139 | 9.387 | 11,804,896 | +0.23(+2.55%) |
Jun 30, 2017 | 9.066 | 9.163 | 8.959 | 9.153 | 15,161,782 | +0.12(+1.29%) |
Jun 29, 2017 | 9.124 | 9.153 | 8.930 | 9.037 | 17,257,172 | -0.09(-0.96%) |
Jun 28, 2017 | 8.920 | 9.134 | 8.920 | 9.124 | 16,378,995 | +0.24(+2.74%) |
Jun 27, 2017 | 8.930 | 8.901 | 8.794 | 8.881 | 10,448,761 | -0.05(-0.54%) |
Jun 26, 2017 | 9.046 | 9.046 | 8.833 | 8.930 | 7,689,910 | +0.00(+0.00%) |
Jun 23, 2017 | 8.930 | 8.998 | 8.842 | 8.930 | 14,705,679 | +0.05(+0.55%) |
Jun 22, 2017 | 8.842 | 8.959 | 8.745 | 8.881 | 14,626,842 | +0.04(+0.44%) |
Jun 21, 2017 | 8.794 | 8.881 | 8.687 | 8.842 | 12,867,382 | +0.08(+0.89%) |
Jun 20, 2017 | 8.978 | 9.008 | 8.755 | 8.765 | 13,928,075 | -0.20(-2.28%) |
Jun 19, 2017 | 8.697 | 9.076 | 8.677 | 8.969 | 11,687,724 | -0.01(-0.11%) |
Jun 16, 2017 | 8.988 | 9.085 | 8.823 | 8.978 | 11,976,758 | +0.10(+1.09%) |
Jun 15, 2017 | 8.833 | 8.978 | 8.833 | 8.881 | 8,132,896 | -0.15(-1.61%) |
Jun 14, 2017 | 9.008 | 9.131 | 8.944 | 9.027 | 11,355,102 | +0.02(+0.22%) |
Jun 13, 2017 | 9.037 | 9.042 | 8.920 | 9.008 | 7,566,525 | -0.01(-0.11%) |
Jun 12, 2017 | 8.881 | 9.027 | 8.862 | 9.017 | 6,285,243 | +0.01(+0.11%) |
Jun 09, 2017 | 8.774 | 9.008 | 8.745 | 9.008 | 16,981,492 | +0.28(+3.23%) |
Jun 08, 2017 | 8.629 | 8.833 | 8.570 | 8.726 | 9,711,387 | +0.16(+1.81%) |
Jun 07, 2017 | 8.600 | 8.658 | 8.463 | 8.570 | 7,934,077 | +0.02(+0.23%) |
Jun 06, 2017 | 8.405 | 8.619 | 8.347 | 8.551 | 10,223,002 | +0.14(+1.62%) |
Jun 05, 2017 | 8.259 | 8.425 | 8.240 | 8.415 | 8,843,076 | +0.15(+1.76%) |
Jun 02, 2017 | 8.240 | 8.298 | 8.191 | 8.269 | 4,047,560 | +0.06(+0.71%) |
Jun 01, 2017 | 8.055 | 8.240 | 8.055 | 8.211 | 4,390,316 | +0.17(+2.18%) |
May 31, 2017 | 8.172 | 8.240 | 8.016 | 8.036 | 5,794,641 | -0.16(-1.90%) |
May 30, 2017 | 8.114 | 8.318 | 8.085 | 8.191 | 5,633,854 | +0.05(+0.60%) |
May 26, 2017 | 8.114 | 8.201 | 8.075 | 8.143 | 4,861,684 | +0.02(+0.24%) |
May 25, 2017 | 8.308 | 8.308 | 8.075 | 8.123 | 7,096,877 | -0.13(-1.53%) |
May 24, 2017 | 8.366 | 8.376 | 8.240 | 8.250 | 3,893,563 | -0.09(-1.05%) |
May 23, 2017 | 8.259 | 8.357 | 8.211 | 8.337 | 4,334,052 | +0.10(+1.18%) |
May 22, 2017 | 8.308 | 8.395 | 8.216 | 8.240 | 5,713,930 | -0.07(-0.82%) |
May 19, 2017 | 8.065 | 8.395 | 8.055 | 8.308 | 10,055,991 | +0.29(+3.64%) |
May 18, 2017 | 8.016 | 8.114 | 7.890 | 8.016 | 10,949,692 | -0.19(-2.37%) |
May 17, 2017 | 8.395 | 8.395 | 8.211 | 8.211 | 13,802,125 | -0.24(-2.87%) |
May 16, 2017 | 8.600 | 8.600 | 8.429 | 8.454 | 4,839,222 | -0.11(-1.25%) |
May 15, 2017 | 8.512 | 8.638 | 8.502 | 8.561 | 4,147,762 | +0.08(+0.92%) |
May 12, 2017 | 8.522 | 8.541 | 8.405 | 8.483 | 3,673,594 | -0.02(-0.23%) |
May 11, 2017 | 8.561 | 8.638 | 8.434 | 8.502 | 3,947,831 | -0.09(-1.02%) |
May 10, 2017 | 8.561 | 8.677 | 8.532 | 8.590 | 6,278,312 | +0.09(+1.03%) |
May 09, 2017 | 8.473 | 8.541 | 8.371 | 8.502 | 4,025,438 | +0.07(+0.81%) |
May 08, 2017 | 8.531 | 8.570 | 8.386 | 8.434 | 4,345,854 | -0.15(-1.70%) |
May 05, 2017 | 8.395 | 8.580 | 8.366 | 8.580 | 5,960,484 | +0.22(+2.67%) |
May 04, 2017 | 8.551 | 8.609 | 8.274 | 8.357 | 8,981,735 | -0.16(-1.83%) |
May 03, 2017 | 8.745 | 8.813 | 8.502 | 8.512 | 9,148,714 | -0.17(-1.93%) |
May 02, 2017 | 8.736 | 8.895 | 8.619 | 8.680 | 19,044,402 | -0.04(-0.43%) |
May 01, 2017 | 8.605 | 8.829 | 8.549 | 8.717 | 5,610,917 | +0.10(+1.19%) |
Apr 28, 2017 | 8.689 | 8.689 | 8.549 | 8.614 | 7,527,581 | -0.01(-0.11%) |
Apr 27, 2017 | 8.605 | 8.689 | 8.437 | 8.624 | 11,164,087 | +0.11(+1.32%) |
Apr 26, 2017 | 8.512 | 8.577 | 8.231 | 8.512 | 18,149,136 | -0.03(-0.33%) |
Apr 25, 2017 | 8.400 | 8.558 | 8.297 | 8.540 | 7,838,290 | +0.15(+1.78%) |
Apr 24, 2017 | 8.381 | 8.423 | 8.301 | 8.390 | 5,355,861 | +0.19(+2.28%) |
Apr 21, 2017 | 8.231 | 8.259 | 8.175 | 8.203 | 7,398,453 | -0.07(-0.79%) |
Apr 20, 2017 | 8.166 | 8.269 | 8.082 | 8.269 | 11,026,306 | +0.19(+2.31%) |
Apr 19, 2017 | 8.315 | 8.362 | 8.082 | 8.082 | 9,999,507 | -0.17(-2.04%) |
Apr 18, 2017 | 8.353 | 8.418 | 8.241 | 8.250 | 6,609,128 | -0.16(-1.89%) |
Apr 17, 2017 | 8.213 | 8.409 | 8.213 | 8.409 | 6,072,280 | +0.21(+2.62%) |
Apr 13, 2017 | 8.400 | 8.437 | 8.129 | 8.194 | 8,880,119 | -0.21(-2.56%) |
Apr 12, 2017 | 8.614 | 8.633 | 8.348 | 8.409 | 9,002,123 | -0.21(-2.49%) |
Apr 11, 2017 | 8.736 | 8.754 | 8.456 | 8.624 | 6,574,393 | -0.05(-0.54%) |
Apr 10, 2017 | 8.792 | 8.792 | 8.596 | 8.671 | 5,590,663 | -0.06(-0.64%) |
Apr 07, 2017 | 8.708 | 8.811 | 8.633 | 8.727 | 10,970,381 | +0.07(+0.86%) |
Apr 06, 2017 | 8.727 | 8.853 | 8.626 | 8.652 | 9,976,518 | -0.04(-0.43%) |
Apr 05, 2017 | 8.811 | 8.988 | 8.671 | 8.689 | 16,296,987 | -0.07(-0.75%) |
Apr 04, 2017 | 8.540 | 8.813 | 8.446 | 8.755 | 17,333,792 | +0.29(+3.42%) |
Apr 03, 2017 | 8.502 | 8.540 | 8.372 | 8.465 | 5,666,577 | -0.01(-0.11%) |
Mar 31, 2017 | 8.269 | 8.521 | 8.259 | 8.474 | 11,919,125 | +0.23(+2.83%) |
Mar 30, 2017 | 8.325 | 8.432 | 8.217 | 8.241 | 7,708,245 | -0.12(-1.45%) |
Mar 29, 2017 | 8.231 | 8.362 | 8.138 | 8.362 | 8,558,324 | +0.17(+2.05%) |
Mar 28, 2017 | 8.297 | 8.418 | 8.171 | 8.194 | 8,350,357 | -0.08(-1.02%) |
Mar 27, 2017 | 8.175 | 8.325 | 8.101 | 8.278 | 9,706,556 | -0.01(-0.11%) |
Mar 24, 2017 | 8.315 | 8.381 | 8.147 | 8.287 | 11,716,468 | +0.03(+0.34%) |
Mar 23, 2017 | 8.194 | 8.353 | 8.175 | 8.259 | 8,048,368 | +0.01(+0.11%) |
Mar 22, 2017 | 8.129 | 8.315 | 8.119 | 8.250 | 8,225,353 | +0.02(+0.23%) |
Mar 21, 2017 | 8.530 | 8.577 | 8.213 | 8.231 | 12,540,600 | -0.26(-3.08%) |
Mar 20, 2017 | 8.568 | 8.642 | 8.465 | 8.493 | 6,411,305 | -0.05(-0.55%) |
Mar 17, 2017 | 8.530 | 8.558 | 8.418 | 8.540 | 8,991,923 | +0.03(+0.33%) |
Mar 16, 2017 | 8.315 | 8.540 | 8.250 | 8.512 | 12,601,502 | +0.21(+2.59%) |
Mar 15, 2017 | 8.110 | 8.339 | 7.998 | 8.297 | 15,046,052 | +0.32(+3.98%) |
Mar 14, 2017 | 8.091 | 8.101 | 7.904 | 7.979 | 12,791,043 | -0.18(-2.18%) |
Mar 13, 2017 | 8.147 | 8.185 | 7.998 | 8.157 | 6,607,788 | +0.11(+1.39%) |
Mar 10, 2017 | 8.166 | 8.194 | 7.993 | 8.045 | 7,105,540 | -0.03(-0.35%) |
Mar 09, 2017 | 8.082 | 8.091 | 7.970 | 8.073 | 15,522,179 | -0.03(-0.35%) |
Mar 08, 2017 | 8.241 | 8.381 | 8.101 | 8.101 | 8,183,617 | -0.20(-2.36%) |
Mar 07, 2017 | 8.428 | 8.465 | 8.269 | 8.297 | 9,916,134 | -0.15(-1.77%) |
Mar 06, 2017 | 8.259 | 8.465 | 8.194 | 8.446 | 9,084,436 | +0.19(+2.26%) |
Mar 03, 2017 | 8.306 | 8.484 | 8.241 | 8.259 | 10,959,464 | +0.19(+2.31%) |
Mar 02, 2017 | 8.521 | 8.530 | 8.073 | 8.073 | 17,104,292 | -0.47(-5.47%) |
Mar 01, 2017 | 8.157 | 8.558 | 8.073 | 8.540 | 19,287,158 | +0.64(+8.04%) |
Feb 28, 2017 | 8.222 | 8.264 | 7.904 | 7.904 | 10,330,321 | -0.33(-3.97%) |
Feb 27, 2017 | 8.007 | 8.269 | 7.923 | 8.231 | 10,135,970 | +0.25(+3.16%) |
Feb 24, 2017 | 7.988 | 8.040 | 7.900 | 7.979 | 9,826,752 | -0.10(-1.27%) |
Feb 23, 2017 | 8.381 | 8.390 | 8.049 | 8.082 | 9,977,865 | -0.16(-1.93%) |
Feb 22, 2017 | 8.381 | 8.456 | 8.241 | 8.241 | 5,560,310 | -0.19(-2.22%) |
Feb 21, 2017 | 8.175 | 8.474 | 8.110 | 8.428 | 10,695,357 | +0.32(+3.92%) |
Feb 17, 2017 | 8.110 | 8.110 | 8.110 | 0 | -0.04(-0.46%) | |
Feb 16, 2017 | 8.334 | 8.400 | 8.101 | 8.147 | 8,998,375 | -0.21(-2.57%) |
Feb 15, 2017 | 8.390 | 8.488 | 8.343 | 8.362 | 8,576,237 | -0.09(-1.10%) |
Feb 14, 2017 | 8.428 | 8.516 | 8.315 | 8.456 | 8,368,996 | -0.04(-0.44%) |
Feb 13, 2017 | 8.530 | 8.605 | 8.362 | 8.493 | 7,959,350 | +0.05(+0.55%) |
Feb 10, 2017 | 8.428 | 8.540 | 8.418 | 8.446 | 8,560,765 | +0.09(+1.12%) |
Feb 09, 2017 | 8.129 | 8.409 | 8.035 | 8.353 | 12,179,444 | +0.22(+2.76%) |
Feb 08, 2017 | 8.222 | 8.262 | 8.101 | 8.129 | 11,537,137 | -0.07(-0.91%) |
Feb 07, 2017 | 8.437 | 8.456 | 8.185 | 8.203 | 9,854,718 | -0.17(-2.01%) |
Feb 06, 2017 | 8.596 | 8.596 | 8.297 | 8.372 | 8,108,315 | -0.24(-2.82%) |
Feb 03, 2017 | 8.680 | 8.755 | 8.568 | 8.614 | 10,993,930 | -0.04(-0.43%) |
Feb 02, 2017 | 8.558 | 8.727 | 8.549 | 8.652 | 11,940,802 | +0.12(+1.42%) |
Feb 01, 2017 | 8.736 | 8.764 | 8.530 | 8.530 | 7,509,718 | -0.12(-1.40%) |
Jan 31, 2017 | 8.708 | 8.839 | 8.642 | 8.652 | 8,457,493 | -0.04(-0.43%) |
Jan 30, 2017 | 8.680 | 8.708 | 8.549 | 8.689 | 8,782,787 | +0.00(+0.00%) |
Jan 27, 2017 | 8.642 | 8.797 | 8.512 | 8.689 | 8,792,789 | +0.12(+1.42%) |
Jan 26, 2017 | 8.801 | 8.811 | 8.484 | 8.568 | 17,527,286 | -0.30(-3.37%) |
Jan 25, 2017 | 8.680 | 8.885 | 8.465 | 8.867 | 21,336,710 | +0.32(+3.72%) |
Jan 24, 2017 | 8.306 | 8.667 | 8.306 | 8.549 | 19,705,474 | +0.30(+3.62%) |
Jan 23, 2017 | 8.259 | 8.354 | 8.054 | 8.250 | 16,179,893 | -0.01(-0.11%) |
Jan 20, 2017 | 7.848 | 8.311 | 7.764 | 8.259 | 19,140,326 | +0.50(+6.51%) |
Jan 19, 2017 | 7.792 | 7.830 | 7.699 | 7.755 | 10,702,931 | -0.01(-0.12%) |
Jan 18, 2017 | 7.727 | 7.904 | 7.680 | 7.764 | 14,334,858 | +0.02(+0.24%) |
Jan 17, 2017 | 7.400 | 7.764 | 7.372 | 7.746 | 17,644,866 | +0.30(+4.02%) |
Jan 13, 2017 | 7.447 | 7.447 | 7.447 | 0 | -0.06(-0.75%) | |
Jan 12, 2017 | 7.334 | 7.531 | 7.250 | 7.503 | 10,957,735 | +0.21(+2.82%) |
Jan 11, 2017 | 7.288 | 7.306 | 7.204 | 7.297 | 9,334,292 | +0.01(+0.13%) |
Jan 10, 2017 | 7.381 | 7.381 | 7.260 | 7.288 | 17,781,912 | -0.08(-1.14%) |
Jan 09, 2017 | 7.447 | 7.484 | 7.353 | 7.372 | 9,881,756 | -0.13(-1.74%) |
Jan 06, 2017 | 7.465 | 7.535 | 7.437 | 7.503 | 8,260,904 | +0.07(+0.88%) |
Jan 05, 2017 | 7.531 | 7.549 | 7.419 | 7.437 | 14,289,714 | +0.00(+0.00%) |
Jan 04, 2017 | 7.353 | 7.447 | 7.250 | 7.437 | 21,337,762 | +0.06(+0.76%) |
Jan 03, 2017 | 7.577 | 7.624 | 7.316 | 7.381 | 11,158,489 | -0.12(-1.62%) |
Dec 30, 2016 | 7.503 | 7.503 | 7.503 | 0 | +0.07(+1.01%) | |
Dec 29, 2016 | 7.521 | 7.577 | 7.390 | 7.428 | 7,263,833 | -0.04(-0.50%) |
Dec 28, 2016 | 7.577 | 7.605 | 7.456 | 7.465 | 5,661,490 | -0.08(-1.11%) |
Dec 27, 2016 | 7.344 | 7.549 | 7.306 | 7.549 | 8,886,463 | +0.24(+3.32%) |
Dec 23, 2016 | 7.306 | 7.306 | 7.306 | 0 | +0.05(+0.64%) | |
Dec 22, 2016 | 7.512 | 7.531 | 7.213 | 7.260 | 10,443,056 | -0.26(-3.48%) |
Dec 21, 2016 | 7.605 | 7.610 | 7.493 | 7.521 | 4,015,561 | -0.03(-0.37%) |
Dec 20, 2016 | 7.465 | 7.610 | 7.428 | 7.549 | 7,531,221 | +0.10(+1.38%) |
Dec 19, 2016 | 7.475 | 7.540 | 7.409 | 7.447 | 6,201,408 | -0.02(-0.25%) |
Dec 16, 2016 | 7.652 | 7.671 | 7.362 | 7.465 | 17,966,706 | -0.19(-2.44%) |
Dec 15, 2016 | 7.746 | 7.755 | 7.605 | 7.652 | 11,475,863 | -0.11(-1.44%) |
Dec 14, 2016 | 8.147 | 8.175 | 7.736 | 7.764 | 11,325,031 | -0.41(-5.03%) |
Dec 13, 2016 | 8.287 | 8.343 | 8.147 | 8.175 | 8,721,480 | -0.07(-0.79%) |
Dec 12, 2016 | 8.259 | 8.437 | 8.203 | 8.241 | 7,998,138 | +0.05(+0.57%) |
Dec 09, 2016 | 8.343 | 8.016 | 8.194 | 12,751,468 | -0.15(-1.79%) | |
Dec 08, 2016 | 8.026 | 8.362 | 8.007 | 8.343 | 17,050,470 | +0.38(+4.81%) |
Dec 07, 2016 | 7.727 | 7.984 | 7.699 | 7.960 | 14,309,279 | +0.29(+3.78%) |
Dec 06, 2016 | 7.568 | 7.685 | 7.437 | 7.671 | 12,816,342 | +0.16(+2.11%) |
Dec 05, 2016 | 7.381 | 7.549 | 7.325 | 7.512 | 7,553,379 | +0.20(+2.68%) |
Dec 02, 2016 | 7.232 | 7.381 | 7.222 | 7.316 | 4,779,179 | +0.08(+1.16%) |
Dec 01, 2016 | 7.250 | 7.353 | 7.194 | 7.232 | 13,495,804 | -0.07(-0.90%) |
Nov 30, 2016 | 7.419 | 7.484 | 7.264 | 7.297 | 16,024,632 | -0.03(-0.38%) |
Nov 29, 2016 | 7.334 | 7.465 | 7.316 | 7.325 | 7,144,916 | -0.02(-0.25%) |
Nov 28, 2016 | 7.549 | 7.615 | 7.334 | 7.344 | 30,302,036 | -0.20(-2.60%) |
Nov 25, 2016 | 7.381 | 7.540 | 7.362 | 7.540 | 5,401,397 | +0.18(+2.41%) |
Nov 23, 2016 | 7.362 | 7.362 | 7.362 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.531 | 7.531 | 7.222 | 7.316 | 8,971,575 | -0.06(-0.76%) |
Nov 21, 2016 | 7.288 | 7.531 | 7.288 | 7.372 | 12,020,732 | +0.17(+2.33%) |
Nov 18, 2016 | 7.493 | 7.577 | 7.194 | 7.204 | 17,473,146 | -0.29(-3.87%) |
Nov 17, 2016 | 7.176 | 7.503 | 7.176 | 7.493 | 25,868,628 | +0.29(+4.02%) |
Nov 16, 2016 | 7.082 | 7.260 | 7.007 | 7.204 | 19,385,720 | +0.04(+0.52%) |
Nov 15, 2016 | 7.120 | 7.306 | 7.110 | 7.166 | 19,245,262 | +0.17(+2.40%) |
Nov 14, 2016 | 7.045 | 7.241 | 6.858 | 6.998 | 24,862,034 | +0.06(+0.81%) |
Nov 11, 2016 | 7.054 | 7.054 | 6.718 | 6.942 | 32,624,664 | -0.09(-1.33%) |
Nov 10, 2016 | 7.708 | 7.788 | 7.007 | 7.035 | 42,808,152 | -0.76(-9.71%) |
Nov 09, 2016 | 7.596 | 7.830 | 7.288 | 7.792 | 53,559,308 | -0.60(-7.13%) |
Nov 08, 2016 | 8.418 | 8.736 | 8.390 | 8.390 | 24,783,792 | -0.01(-0.11%) |
Nov 07, 2016 | 8.194 | 8.428 | 8.147 | 8.400 | 18,576,166 | +0.62(+7.92%) |
Nov 04, 2016 | 7.886 | 8.185 | 7.750 | 7.783 | 20,145,530 | -0.17(-2.12%) |
Nov 03, 2016 | 7.867 | 8.091 | 7.820 | 7.951 | 17,839,462 | +0.09(+1.19%) |
Nov 02, 2016 | 7.727 | 7.946 | 7.718 | 7.858 | 16,548,701 | +0.03(+0.36%) |
Nov 01, 2016 | 8.147 | 8.175 | 7.736 | 7.830 | 21,448,048 | -0.28(-3.46%) |
Oct 31, 2016 | 8.147 | 8.203 | 8.054 | 8.110 | 11,228,634 | -0.02(-0.23%) |
Oct 28, 2016 | 8.390 | 8.479 | 8.016 | 8.129 | 18,053,966 | -0.24(-2.90%) |
Oct 27, 2016 | 8.512 | 8.568 | 8.147 | 8.372 | 14,418,015 | -0.07(-0.78%) |
Oct 26, 2016 | 8.428 | 8.484 | 8.390 | 8.437 | 13,774,007 | -0.08(-0.99%) |
Oct 25, 2016 | 8.614 | 8.614 | 8.493 | 8.521 | 10,525,164 | -0.03(-0.33%) |
Oct 24, 2016 | 8.642 | 8.642 | 8.446 | 8.549 | 9,627,253 | +0.01(+0.11%) |
Oct 21, 2016 | 8.362 | 8.661 | 8.353 | 8.540 | 15,096,700 | +0.12(+1.44%) |
Oct 20, 2016 | 8.222 | 8.418 | 8.185 | 8.418 | 13,526,188 | +0.12(+1.46%) |
Oct 19, 2016 | 8.222 | 8.381 | 8.119 | 8.297 | 13,429,596 | +0.14(+1.72%) |
Oct 18, 2016 | 8.063 | 8.241 | 8.045 | 8.157 | 10,615,187 | +0.20(+2.46%) |
Oct 17, 2016 | 7.858 | 7.993 | 7.839 | 7.960 | 5,819,872 | +0.15(+1.91%) |
Oct 14, 2016 | 7.988 | 8.030 | 7.792 | 7.811 | 8,128,072 | -0.12(-1.53%) |
Oct 13, 2016 | 7.633 | 7.942 | 7.577 | 7.932 | 15,796,168 | +0.15(+1.92%) |
Oct 12, 2016 | 7.736 | 7.848 | 7.643 | 7.783 | 8,782,203 | -0.06(-0.72%) |
Oct 11, 2016 | 7.895 | 8.016 | 7.839 | 7.839 | 16,235,891 | -0.11(-1.41%) |
Oct 10, 2016 | 7.830 | 7.970 | 7.708 | 7.951 | 12,716,129 | +0.36(+4.67%) |
Oct 07, 2016 | 7.652 | 7.661 | 7.447 | 7.596 | 9,772,376 | -0.04(-0.49%) |
Oct 06, 2016 | 7.484 | 7.661 | 7.465 | 7.633 | 6,250,507 | +0.07(+0.86%) |
Oct 05, 2016 | 7.456 | 7.615 | 7.409 | 7.568 | 5,207,262 | +0.19(+2.53%) |
Oct 04, 2016 | 7.447 | 7.456 | 7.325 | 7.381 | 11,031,820 | -0.03(-0.38%) |
Oct 03, 2016 | 7.325 | 7.512 | 7.316 | 7.409 | 8,224,558 | -0.01(-0.13%) |
Sep 30, 2016 | 7.689 | 7.764 | 7.390 | 7.419 | 15,625,068 | -0.23(-3.05%) |
Sep 29, 2016 | 7.559 | 7.783 | 7.493 | 7.652 | 20,198,808 | +0.08(+1.11%) |
Sep 28, 2016 | 7.428 | 7.568 | 7.269 | 7.568 | 17,461,882 | +0.15(+2.02%) |
Sep 27, 2016 | 7.129 | 7.437 | 7.091 | 7.419 | 11,422,073 | +0.36(+5.17%) |
Sep 26, 2016 | 7.222 | 7.236 | 7.054 | 7.054 | 10,909,266 | -0.17(-2.33%) |
Sep 23, 2016 | 7.204 | 7.325 | 7.138 | 7.222 | 7,614,660 | -0.07(-0.90%) |
Sep 22, 2016 | 7.110 | 7.334 | 7.073 | 7.288 | 15,834,745 | +0.27(+3.86%) |
Sep 21, 2016 | 6.989 | 7.017 | 6.793 | 7.017 | 8,872,987 | +0.13(+1.90%) |
Sep 20, 2016 | 6.923 | 6.942 | 6.821 | 6.886 | 6,425,629 | +0.00(+0.00%) |
Sep 19, 2016 | 6.951 | 7.026 | 6.835 | 6.886 | 8,310,268 | +0.07(+1.10%) |
Sep 16, 2016 | 6.970 | 6.989 | 6.783 | 6.811 | 9,549,323 | -0.24(-3.44%) |
Sep 15, 2016 | 7.054 | 7.120 | 6.970 | 7.054 | 8,243,919 | -0.01(-0.13%) |
Sep 14, 2016 | 7.157 | 7.185 | 6.998 | 7.063 | 12,027,112 | -0.12(-1.69%) |
Sep 13, 2016 | 7.325 | 7.339 | 7.129 | 7.185 | 14,012,754 | -0.32(-4.23%) |
Sep 12, 2016 | 7.241 | 7.540 | 7.157 | 7.503 | 18,168,154 | +0.21(+2.95%) |
Sep 09, 2016 | 7.661 | 7.661 | 7.138 | 7.288 | 21,246,366 | -0.43(-5.57%) |
Sep 08, 2016 | 7.858 | 7.870 | 7.680 | 7.718 | 8,995,635 | -0.09(-1.20%) |
Sep 07, 2016 | 7.904 | 8.030 | 7.718 | 7.811 | 11,956,798 | -0.16(-1.99%) |
Sep 06, 2016 | 8.007 | 8.045 | 7.923 | 7.970 | 10,412,756 | +0.05(+0.59%) |
Sep 02, 2016 | 7.886 | 7.923 | 7.923 | 7.923 | 9,138,286 | +0.19(+2.42%) |