Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.46 | 11.65 | 11.46 | 11.51 | 90,711 | +0.05(+0.42%) |
Aug 30, 2017 | 11.32 | 11.46 | 11.32 | 11.46 | 5,386 | +0.14(+1.28%) |
Aug 29, 2017 | 11.32 | 11.51 | 11.12 | 11.32 | 129,056 | -0.05(-0.43%) |
Aug 28, 2017 | 11.36 | 11.51 | 11.36 | 11.36 | 42,163 | -0.10(-0.84%) |
Aug 25, 2017 | 11.46 | 11.51 | 11.36 | 11.46 | 3,943 | +0.00(+0.00%) |
Aug 24, 2017 | 11.51 | 11.51 | 11.41 | 11.46 | 5,973 | -0.05(-0.42%) |
Aug 23, 2017 | 11.46 | 11.51 | 11.46 | 11.51 | 8,111 | +0.00(+0.00%) |
Aug 22, 2017 | 11.41 | 11.56 | 11.41 | 11.51 | 93,588 | +0.10(+0.85%) |
Aug 21, 2017 | 11.51 | 11.51 | 11.36 | 11.41 | 21,458 | -0.10(-0.84%) |
Aug 18, 2017 | 11.50 | 11.51 | 11.46 | 11.51 | 7,611 | +0.00(+0.00%) |
Aug 17, 2017 | 11.46 | 11.56 | 11.34 | 11.51 | 32,612 | +0.10(+0.85%) |
Aug 16, 2017 | 11.46 | 11.48 | 11.32 | 11.41 | 69,716 | -0.07(-0.63%) |
Aug 15, 2017 | 10.83 | 11.51 | 10.78 | 11.48 | 72,487 | -0.02(-0.21%) |
Aug 14, 2017 | 11.51 | 11.65 | 11.41 | 11.51 | 81,281 | +0.00(+0.00%) |
Aug 11, 2017 | 11.41 | 11.51 | 11.41 | 11.51 | 18,314 | +0.10(+0.85%) |
Aug 10, 2017 | 11.46 | 11.56 | 11.32 | 11.41 | 92,801 | -0.05(-0.42%) |
Aug 09, 2017 | 11.51 | 11.61 | 11.27 | 11.46 | 59,909 | +0.00(+0.00%) |
Aug 08, 2017 | 11.46 | 11.65 | 11.41 | 11.46 | 35,698 | +0.00(+0.00%) |
Aug 07, 2017 | 11.51 | 11.51 | 11.39 | 11.46 | 19,525 | +0.00(+0.00%) |
Aug 04, 2017 | 11.51 | 11.51 | 11.46 | 11.46 | 26,749 | -0.05(-0.42%) |
Aug 03, 2017 | 11.46 | 11.51 | 11.33 | 11.51 | 22,813 | +0.05(+0.42%) |
Aug 02, 2017 | 11.51 | 11.51 | 11.36 | 11.46 | 17,832 | +0.00(+0.00%) |
Aug 01, 2017 | 11.51 | 11.51 | 11.32 | 11.46 | 79,813 | -0.05(-0.42%) |
Jul 31, 2017 | 11.46 | 11.56 | 11.41 | 11.51 | 47,874 | +0.15(+1.28%) |
Jul 28, 2017 | 11.32 | 11.51 | 11.07 | 11.36 | 34,662 | +0.00(+0.00%) |
Jul 27, 2017 | 11.46 | 11.51 | 11.27 | 11.36 | 41,727 | +0.00(+0.00%) |
Jul 26, 2017 | 11.56 | 11.56 | 11.36 | 11.36 | 44,110 | -0.19(-1.67%) |
Jul 25, 2017 | 11.51 | 11.61 | 11.51 | 11.56 | 14,481 | +0.00(+0.00%) |
Jul 24, 2017 | 11.51 | 11.61 | 11.46 | 11.56 | 27,000 | +0.05(+0.42%) |
Jul 21, 2017 | 11.61 | 10.93 | 11.51 | 32,163 | +0.58(+5.31%) | |
Jul 20, 2017 | 11.03 | 11.03 | 10.93 | 10.93 | 19,917 | +0.05(+0.44%) |
Jul 19, 2017 | 11.03 | 11.03 | 10.78 | 10.88 | 26,903 | +0.05(+0.45%) |
Jul 18, 2017 | 10.83 | 11.03 | 10.83 | 10.83 | 8,372 | +0.05(+0.45%) |
Jul 17, 2017 | 10.74 | 10.93 | 10.64 | 10.78 | 13,486 | +0.00(+0.00%) |
Jul 14, 2017 | 10.69 | 10.78 | 10.64 | 10.78 | 24,519 | +0.10(+0.90%) |
Jul 13, 2017 | 10.64 | 10.69 | 10.59 | 10.69 | 5,854 | +0.05(+0.45%) |
Jul 12, 2017 | 10.74 | 10.88 | 10.64 | 10.64 | 5,038 | -0.15(-1.35%) |
Jul 11, 2017 | 10.83 | 10.83 | 10.74 | 10.78 | 1,555 | -0.05(-0.45%) |
Jul 10, 2017 | 10.69 | 10.83 | 10.54 | 10.83 | 15,018 | +0.05(+0.45%) |
Jul 07, 2017 | 10.83 | 10.88 | 10.64 | 10.78 | 25,796 | -0.05(-0.45%) |
Jul 06, 2017 | 10.78 | 11.03 | 10.78 | 10.83 | 16,738 | +0.05(+0.45%) |
Jul 05, 2017 | 10.64 | 10.83 | 10.54 | 10.78 | 19,841 | +0.15(+1.36%) |
Jul 03, 2017 | 10.78 | 10.78 | 10.49 | 10.64 | 18,768 | -0.15(-1.35%) |
Jun 30, 2017 | 10.49 | 10.83 | 10.30 | 10.78 | 27,903 | +0.34(+3.24%) |
Jun 29, 2017 | 10.49 | 10.49 | 9.962 | 10.45 | 23,700 | +0.00(+0.00%) |
Jun 28, 2017 | 10.35 | 10.49 | 10.25 | 10.45 | 12,810 | +0.05(+0.46%) |
Jun 27, 2017 | 10.30 | 10.49 | 10.11 | 10.40 | 28,947 | -0.05(-0.46%) |
Jun 26, 2017 | 10.49 | 10.49 | 10.25 | 10.45 | 16,185 | -0.10(-0.92%) |
Jun 23, 2017 | 10.54 | 10.69 | 10.44 | 10.54 | 23,755 | +0.00(+0.00%) |
Jun 22, 2017 | 10.54 | 10.59 | 10.49 | 10.54 | 17,803 | +0.00(+0.00%) |
Jun 21, 2017 | 10.16 | 10.59 | 10.16 | 10.54 | 19,306 | +0.39(+3.81%) |
Jun 20, 2017 | 10.16 | 10.45 | 10.11 | 10.16 | 8,262 | +0.10(+0.96%) |
Jun 19, 2017 | 10.25 | 10.25 | 10.06 | 10.06 | 19,808 | -0.05(-0.48%) |
Jun 16, 2017 | 9.962 | 10.20 | 9.913 | 10.11 | 9,083 | +0.10(+0.97%) |
Jun 15, 2017 | 10.11 | 10.20 | 9.817 | 10.01 | 29,866 | -0.05(-0.48%) |
Jun 14, 2017 | 10.01 | 10.11 | 9.720 | 10.06 | 86,538 | +0.00(+0.00%) |
Jun 13, 2017 | 10.06 | 10.06 | 9.913 | 10.06 | 78,358 | +0.00(+0.00%) |
Jun 12, 2017 | 9.913 | 10.06 | 9.913 | 10.06 | 21,529 | +0.00(+0.00%) |
Jun 09, 2017 | 10.01 | 10.06 | 9.937 | 10.06 | 33,255 | +0.00(+0.00%) |
Jun 08, 2017 | 10.06 | 10.06 | 10.01 | 10.06 | 3,368 | +0.00(+0.00%) |
Jun 07, 2017 | 10.11 | 10.11 | 9.817 | 10.06 | 34,067 | +0.00(+0.00%) |
Jun 06, 2017 | 10.06 | 10.16 | 10.01 | 10.06 | 35,969 | +0.00(+0.00%) |
Jun 05, 2017 | 10.06 | 10.16 | 10.01 | 10.06 | 13,651 | +0.00(+0.00%) |
Jun 02, 2017 | 10.01 | 10.16 | 9.986 | 10.06 | 17,413 | +0.05(+0.48%) |
Jun 01, 2017 | 10.06 | 10.11 | 9.817 | 10.01 | 66,741 | +0.00(+0.00%) |
May 31, 2017 | 10.06 | 10.11 | 9.836 | 10.01 | 34,028 | +0.00(+0.00%) |
May 30, 2017 | 9.671 | 10.06 | 9.599 | 10.01 | 78,412 | -0.10(-0.96%) |
May 26, 2017 | 10.11 | 10.20 | 9.962 | 10.11 | 24,706 | +0.00(+0.00%) |
May 25, 2017 | 10.06 | 10.20 | 10.01 | 10.11 | 14,369 | +0.10(+0.97%) |
May 24, 2017 | 9.768 | 10.01 | 9.768 | 10.01 | 38,016 | +0.24(+2.48%) |
May 23, 2017 | 10.01 | 10.16 | 9.720 | 9.768 | 39,858 | -0.24(-2.42%) |
May 22, 2017 | 10.20 | 10.20 | 9.962 | 10.01 | 19,237 | +0.00(+0.00%) |
May 19, 2017 | 9.913 | 10.20 | 9.913 | 10.01 | 9,997 | +0.05(+0.49%) |
May 18, 2017 | 10.01 | 10.06 | 9.671 | 9.962 | 56,842 | -0.05(-0.48%) |
May 17, 2017 | 9.865 | 10.20 | 9.720 | 10.01 | 67,899 | +0.00(+0.00%) |
May 16, 2017 | 9.962 | 10.13 | 9.962 | 10.01 | 54,571 | +0.00(+0.00%) |
May 15, 2017 | 10.16 | 10.20 | 9.623 | 10.01 | 42,480 | +0.00(+0.00%) |
May 12, 2017 | 10.01 | 10.20 | 9.913 | 10.01 | 20,457 | +0.00(+0.00%) |
May 11, 2017 | 9.623 | 10.01 | 9.623 | 10.01 | 80,562 | +0.29(+2.99%) |
May 10, 2017 | 9.720 | 9.817 | 9.333 | 9.720 | 69,661 | +0.24(+2.55%) |
May 09, 2017 | 9.381 | 9.623 | 9.091 | 9.478 | 19,770 | -0.05(-0.51%) |
May 08, 2017 | 9.526 | 9.623 | 9.333 | 9.526 | 8,028 | +0.00(+0.00%) |
May 05, 2017 | 9.236 | 9.526 | 9.091 | 9.526 | 9,760 | +0.34(+3.68%) |
May 04, 2017 | 8.849 | 9.188 | 8.849 | 9.188 | 17,819 | +0.34(+3.83%) |
May 03, 2017 | 8.753 | 9.043 | 8.753 | 8.849 | 17,117 | +0.15(+1.67%) |
May 02, 2017 | 8.608 | 8.753 | 8.608 | 8.704 | 19,488 | +0.00(+0.00%) |
May 01, 2017 | 8.801 | 8.801 | 8.656 | 8.704 | 19,865 | +0.05(+0.56%) |
Apr 28, 2017 | 8.559 | 8.801 | 8.511 | 8.656 | 57,476 | +0.10(+1.13%) |
Apr 27, 2017 | 8.704 | 8.704 | 8.269 | 8.559 | 35,865 | -0.10(-1.12%) |
Apr 26, 2017 | 8.511 | 8.849 | 8.463 | 8.656 | 74,115 | +0.00(+0.00%) |
Apr 25, 2017 | 8.511 | 9.043 | 8.511 | 8.656 | 39,892 | +0.19(+2.29%) |
Apr 24, 2017 | 8.559 | 8.656 | 8.463 | 8.463 | 28,329 | -0.10(-1.13%) |
Apr 21, 2017 | 8.559 | 8.656 | 8.463 | 8.559 | 17,924 | +0.00(+0.00%) |
Apr 20, 2017 | 8.608 | 8.704 | 8.438 | 8.559 | 18,939 | +0.00(+0.00%) |
Apr 19, 2017 | 8.366 | 8.608 | 8.366 | 8.559 | 9,438 | +0.19(+2.31%) |
Apr 18, 2017 | 8.559 | 8.559 | 8.269 | 8.366 | 14,289 | -0.19(-2.26%) |
Apr 17, 2017 | 8.608 | 8.704 | 8.559 | 8.559 | 15,004 | +0.10(+1.14%) |
Apr 13, 2017 | 8.656 | 8.704 | 8.463 | 8.463 | 53,258 | -0.24(-2.78%) |
Apr 12, 2017 | 8.656 | 8.946 | 8.414 | 8.704 | 12,637 | +0.05(+0.56%) |
Apr 11, 2017 | 8.753 | 8.946 | 8.559 | 8.656 | 24,772 | -0.05(-0.56%) |
Apr 10, 2017 | 8.753 | 8.898 | 8.704 | 8.704 | 5,468 | -0.05(-0.55%) |
Apr 07, 2017 | 8.801 | 8.801 | 8.656 | 8.753 | 1,239 | +0.05(+0.56%) |
Apr 06, 2017 | 8.801 | 8.849 | 8.632 | 8.704 | 6,870 | -0.10(-1.10%) |
Apr 05, 2017 | 8.849 | 8.849 | 8.612 | 8.801 | 4,621 | -0.05(-0.55%) |
Apr 04, 2017 | 8.608 | 8.849 | 8.463 | 8.849 | 7,668 | +0.10(+1.10%) |
Apr 03, 2017 | 8.946 | 8.946 | 8.704 | 8.753 | 1,298 | -0.10(-1.09%) |
Mar 31, 2017 | 8.704 | 8.898 | 8.680 | 8.849 | 12,391 | +0.15(+1.67%) |
Mar 30, 2017 | 8.753 | 8.753 | 8.656 | 8.704 | 9,086 | +0.00(+0.00%) |
Mar 29, 2017 | 8.801 | 8.898 | 8.656 | 8.704 | 67,208 | -0.10(-1.10%) |
Mar 28, 2017 | 8.463 | 8.849 | 8.453 | 8.801 | 34,948 | +0.44(+5.20%) |
Mar 27, 2017 | 8.317 | 8.656 | 8.317 | 8.366 | 1,313 | +0.10(+1.17%) |
Mar 24, 2017 | 8.366 | 8.366 | 7.882 | 8.269 | 203,672 | -0.10(-1.16%) |
Mar 23, 2017 | 8.124 | 8.463 | 7.979 | 8.366 | 52,970 | +0.24(+2.98%) |
Mar 22, 2017 | 8.076 | 8.221 | 7.737 | 8.124 | 96,635 | +0.34(+4.35%) |
Mar 21, 2017 | 7.737 | 7.834 | 7.544 | 7.786 | 27,287 | +0.00(+0.00%) |
Mar 20, 2017 | 7.979 | 7.979 | 7.786 | 7.786 | 4,482 | -0.29(-3.59%) |
Mar 17, 2017 | 8.221 | 8.317 | 7.737 | 8.076 | 60,367 | -0.19(-2.34%) |
Mar 16, 2017 | 8.221 | 8.317 | 7.931 | 8.269 | 20,239 | +0.00(+0.00%) |
Mar 15, 2017 | 8.172 | 8.269 | 7.979 | 8.269 | 25,244 | +0.10(+1.18%) |
Mar 14, 2017 | 8.124 | 8.221 | 8.027 | 8.172 | 24,522 | +0.00(+0.00%) |
Mar 13, 2017 | 8.172 | 8.221 | 8.172 | 8.172 | 2,879 | -0.05(-0.59%) |
Mar 10, 2017 | 8.172 | 8.221 | 8.124 | 8.221 | 3,277 | +0.10(+1.19%) |
Mar 09, 2017 | 8.124 | 8.172 | 7.931 | 8.124 | 6,679 | -0.05(-0.59%) |
Mar 08, 2017 | 8.027 | 8.317 | 7.979 | 8.172 | 5,125 | +0.00(+0.00%) |
Mar 07, 2017 | 8.172 | 8.221 | 8.076 | 8.172 | 31,868 | +0.05(+0.60%) |
Mar 06, 2017 | 8.559 | 8.559 | 8.124 | 8.124 | 7,886 | -0.48(-5.62%) |
Mar 03, 2017 | 8.656 | 8.656 | 8.269 | 8.608 | 7,863 | +0.05(+0.56%) |
Mar 02, 2017 | 8.463 | 8.801 | 8.221 | 8.559 | 4,004 | +0.10(+1.14%) |
Mar 01, 2017 | 8.656 | 8.704 | 8.414 | 8.463 | 6,315 | -0.24(-2.78%) |
Feb 28, 2017 | 8.414 | 8.753 | 8.414 | 8.704 | 40,687 | +0.29(+3.45%) |
Feb 27, 2017 | 7.834 | 8.414 | 7.708 | 8.414 | 19,385 | +0.39(+4.82%) |
Feb 24, 2017 | 7.640 | 8.076 | 7.640 | 8.027 | 7,869 | +0.53(+7.10%) |
Feb 23, 2017 | 8.994 | 8.994 | 7.447 | 7.495 | 16,156 | -0.77(-9.36%) |
Feb 22, 2017 | 8.317 | 8.414 | 8.269 | 8.269 | 11,405 | -0.24(-2.84%) |
Feb 21, 2017 | 8.656 | 8.656 | 8.317 | 8.511 | 11,103 | +0.05(+0.57%) |
Feb 17, 2017 | 8.463 | 8.463 | 8.463 | 0 | -0.24(-2.78%) | |
Feb 16, 2017 | 8.511 | 8.898 | 8.511 | 8.704 | 6,968 | -0.15(-1.64%) |
Feb 15, 2017 | 8.801 | 8.898 | 8.511 | 8.849 | 58,082 | +0.00(+0.00%) |
Feb 14, 2017 | 8.801 | 9.140 | 8.704 | 8.849 | 152,013 | -0.05(-0.54%) |
Feb 13, 2017 | 8.994 | 9.043 | 8.511 | 8.898 | 33,509 | +0.00(+0.00%) |
Feb 10, 2017 | 8.946 | 9.110 | 8.656 | 8.898 | 13,913 | -0.10(-1.08%) |
Feb 09, 2017 | 8.946 | 9.140 | 8.898 | 8.994 | 6,648 | +0.10(+1.09%) |
Feb 08, 2017 | 8.923 | 8.923 | 8.704 | 8.898 | 12,157 | +0.10(+1.10%) |
Feb 07, 2017 | 8.753 | 8.898 | 8.704 | 8.801 | 14,779 | -0.19(-2.15%) |
Feb 06, 2017 | 9.381 | 9.575 | 8.801 | 8.994 | 138,230 | -0.29(-3.13%) |
Feb 03, 2017 | 9.140 | 9.285 | 8.898 | 9.285 | 78,556 | +0.19(+2.13%) |
Feb 02, 2017 | 9.043 | 9.478 | 8.753 | 9.091 | 47,468 | -0.05(-0.53%) |
Feb 01, 2017 | 8.801 | 9.188 | 8.801 | 9.140 | 92,251 | +0.34(+3.85%) |
Jan 31, 2017 | 8.366 | 8.849 | 8.366 | 8.801 | 7,225 | +0.24(+2.82%) |
Jan 30, 2017 | 8.317 | 8.559 | 8.317 | 8.559 | 1,753 | +0.19(+2.31%) |
Jan 27, 2017 | 8.463 | 8.511 | 8.366 | 8.366 | 1,635 | -0.15(-1.70%) |
Jan 26, 2017 | 8.511 | 8.511 | 8.366 | 8.511 | 1,728 | +0.07(+0.86%) |
Jan 25, 2017 | 8.753 | 9.043 | 8.366 | 8.438 | 3,980 | -0.27(-3.06%) |
Jan 24, 2017 | 8.656 | 8.801 | 8.463 | 8.704 | 44,347 | +0.15(+1.69%) |
Jan 23, 2017 | 8.511 | 8.704 | 8.366 | 8.559 | 14,649 | +0.00(+0.00%) |
Jan 20, 2017 | 8.801 | 8.946 | 8.366 | 8.559 | 5,239 | -0.44(-4.84%) |
Jan 19, 2017 | 8.898 | 9.091 | 8.704 | 8.994 | 6,143 | +0.05(+0.54%) |
Jan 18, 2017 | 8.849 | 9.091 | 8.269 | 8.946 | 94,582 | +0.05(+0.54%) |
Jan 17, 2017 | 9.038 | 9.043 | 8.898 | 8.898 | 2,487 | -0.10(-1.08%) |
Jan 13, 2017 | 8.994 | 8.994 | 8.994 | 0 | +0.05(+0.54%) | |
Jan 12, 2017 | 8.753 | 9.140 | 8.704 | 8.946 | 4,537 | +0.12(+1.37%) |
Jan 11, 2017 | 8.317 | 8.849 | 8.317 | 8.825 | 10,661 | +0.41(+4.89%) |
Jan 10, 2017 | 8.463 | 8.511 | 8.366 | 8.414 | 16,685 | -0.05(-0.57%) |
Jan 09, 2017 | 8.414 | 8.463 | 8.027 | 8.463 | 11,277 | -0.05(-0.57%) |
Jan 06, 2017 | 8.414 | 8.511 | 8.402 | 8.511 | 25,409 | +0.10(+1.15%) |
Jan 05, 2017 | 8.414 | 8.511 | 8.269 | 8.414 | 25,633 | -0.05(-0.57%) |
Jan 04, 2017 | 7.689 | 8.656 | 7.640 | 8.463 | 131,770 | +0.87(+11.46%) |
Jan 03, 2017 | 7.399 | 7.689 | 7.399 | 7.592 | 3,008 | +0.19(+2.61%) |
Dec 30, 2016 | 7.399 | 7.399 | 7.399 | 0 | -0.15(-1.92%) | |
Dec 29, 2016 | 7.447 | 7.640 | 7.399 | 7.544 | 8,075 | +0.10(+1.30%) |
Dec 28, 2016 | 7.350 | 7.447 | 7.254 | 7.447 | 3,929 | +0.10(+1.32%) |
Dec 27, 2016 | 7.495 | 7.495 | 7.205 | 7.350 | 4,597 | -0.19(-2.56%) |
Dec 23, 2016 | 7.544 | 7.544 | 7.544 | 0 | +0.15(+1.96%) | |
Dec 22, 2016 | 7.350 | 7.447 | 7.157 | 7.399 | 17,478 | +0.24(+3.38%) |
Dec 21, 2016 | 7.205 | 7.205 | 6.915 | 7.157 | 7,862 | +0.24(+3.50%) |
Dec 20, 2016 | 6.915 | 7.254 | 6.867 | 6.915 | 3,671 | +0.00(+0.00%) |
Dec 19, 2016 | 6.625 | 7.060 | 6.625 | 6.915 | 21,162 | +0.24(+3.62%) |
Dec 16, 2016 | 7.060 | 7.205 | 6.625 | 6.673 | 70,182 | -0.39(-5.48%) |
Dec 15, 2016 | 7.012 | 8.463 | 7.012 | 7.060 | 49,159 | +0.24(+3.55%) |
Dec 14, 2016 | 7.254 | 7.254 | 6.818 | 6.818 | 30,244 | -0.44(-6.00%) |
Dec 13, 2016 | 7.592 | 7.931 | 7.254 | 7.254 | 33,703 | -0.39(-5.06%) |
Dec 12, 2016 | 7.882 | 7.882 | 7.495 | 7.640 | 16,090 | -0.29(-3.66%) |
Dec 09, 2016 | 8.027 | 8.269 | 7.882 | 7.931 | 5,938 | -0.15(-1.80%) |
Dec 08, 2016 | 8.076 | 8.221 | 7.931 | 8.076 | 30,021 | +0.00(+0.00%) |
Dec 07, 2016 | 8.172 | 8.172 | 7.979 | 8.076 | 2,012 | -0.10(-1.18%) |
Dec 06, 2016 | 8.317 | 8.463 | 8.172 | 8.172 | 5,015 | -0.05(-0.59%) |
Dec 05, 2016 | 8.076 | 8.366 | 7.979 | 8.221 | 13,712 | +0.19(+2.41%) |
Dec 02, 2016 | 8.124 | 8.221 | 7.834 | 8.027 | 10,518 | -0.15(-1.78%) |
Dec 01, 2016 | 8.221 | 8.317 | 8.124 | 8.172 | 9,302 | -0.05(-0.59%) |
Nov 30, 2016 | 8.172 | 8.366 | 7.737 | 8.221 | 38,653 | +0.00(+0.00%) |
Nov 29, 2016 | 8.221 | 8.409 | 8.076 | 8.221 | 22,020 | +0.00(+0.00%) |
Nov 28, 2016 | 8.172 | 8.221 | 7.979 | 8.221 | 8,132 | +0.00(+0.00%) |
Nov 25, 2016 | 8.172 | 8.342 | 8.003 | 8.221 | 7,262 | +0.00(+0.00%) |
Nov 23, 2016 | 8.221 | 8.221 | 8.221 | 0 | +0.44(+5.59%) | |
Nov 22, 2016 | 7.834 | 8.172 | 7.737 | 7.786 | 12,194 | -0.15(-1.83%) |
Nov 21, 2016 | 8.172 | 8.221 | 7.786 | 7.931 | 100,914 | -0.10(-1.20%) |
Nov 18, 2016 | 8.124 | 8.172 | 7.979 | 8.027 | 8,143 | -0.19(-2.35%) |
Nov 17, 2016 | 7.979 | 7.979 | 8.221 | 6,166 | +0.24(+3.03%) | |
Nov 16, 2016 | 7.834 | 8.027 | 7.689 | 7.979 | 99,036 | +0.24(+3.13%) |
Nov 15, 2016 | 7.882 | 7.931 | 7.544 | 7.737 | 3,717 | -0.19(-2.44%) |
Nov 14, 2016 | 8.221 | 8.221 | 7.447 | 7.931 | 9,815 | -0.34(-4.09%) |
Nov 11, 2016 | 8.172 | 8.317 | 7.834 | 8.269 | 32,628 | -0.05(-0.58%) |
Nov 10, 2016 | 8.269 | 8.511 | 8.269 | 8.317 | 37,451 | +0.05(+0.58%) |
Nov 09, 2016 | 8.269 | 8.414 | 7.931 | 8.269 | 23,011 | +0.00(+0.00%) |
Nov 08, 2016 | 8.027 | 9.140 | 8.027 | 8.269 | 43,440 | +0.05(+0.59%) |
Nov 07, 2016 | 8.366 | 8.366 | 7.834 | 8.221 | 20,039 | -0.05(-0.58%) |
Nov 04, 2016 | 8.124 | 8.366 | 8.076 | 8.269 | 3,514 | +0.15(+1.79%) |
Nov 03, 2016 | 8.114 | 8.366 | 8.076 | 8.124 | 17,350 | +0.05(+0.60%) |
Nov 02, 2016 | 8.317 | 8.317 | 8.076 | 8.076 | 1,616 | -0.19(-2.34%) |
Nov 01, 2016 | 8.608 | 8.608 | 8.124 | 8.269 | 70,903 | -0.44(-5.00%) |
Oct 31, 2016 | 8.559 | 8.704 | 8.414 | 8.704 | 42,668 | +0.15(+1.69%) |
Oct 28, 2016 | 8.559 | 8.898 | 8.366 | 8.559 | 76,631 | -0.05(-0.56%) |
Oct 27, 2016 | 8.559 | 8.608 | 8.317 | 8.608 | 14,294 | +0.10(+1.14%) |
Oct 26, 2016 | 8.608 | 8.753 | 8.317 | 8.511 | 17,690 | +0.00(+0.00%) |
Oct 25, 2016 | 8.269 | 8.559 | 8.269 | 8.511 | 38,395 | +0.10(+1.15%) |
Oct 24, 2016 | 8.463 | 8.559 | 8.376 | 8.414 | 14,283 | -0.10(-1.14%) |
Oct 21, 2016 | 8.559 | 8.656 | 8.269 | 8.511 | 32,445 | -0.05(-0.57%) |
Oct 20, 2016 | 8.801 | 8.898 | 8.317 | 8.559 | 67,933 | -0.15(-1.67%) |
Oct 19, 2016 | 8.704 | 8.849 | 8.511 | 8.704 | 19,286 | +0.10(+1.12%) |
Oct 18, 2016 | 8.898 | 8.898 | 8.463 | 8.608 | 50,037 | -0.19(-2.20%) |
Oct 17, 2016 | 8.704 | 8.898 | 8.559 | 8.801 | 10,995 | +0.15(+1.79%) |
Oct 14, 2016 | 8.685 | 8.878 | 8.598 | 8.646 | 8,048 | +0.07(+0.79%) |
Oct 13, 2016 | 8.733 | 8.733 | 8.356 | 8.579 | 24,976 | -0.16(-1.88%) |
Oct 12, 2016 | 8.318 | 9.169 | 8.279 | 8.743 | 34,182 | +0.45(+5.48%) |
Oct 11, 2016 | 8.163 | 8.298 | 8.037 | 8.288 | 28,566 | +0.02(+0.23%) |
Oct 10, 2016 | 8.250 | 8.356 | 8.240 | 8.269 | 17,319 | +0.02(+0.23%) |
Oct 07, 2016 | 8.511 | 8.511 | 8.182 | 8.250 | 30,302 | -0.23(-2.74%) |
Oct 06, 2016 | 8.390 | 8.511 | 8.347 | 8.482 | 51,063 | -0.01(-0.11%) |
Oct 05, 2016 | 8.395 | 8.588 | 8.395 | 8.492 | 6,380 | +0.04(+0.46%) |
Oct 04, 2016 | 8.317 | 8.463 | 8.308 | 8.453 | 7,032 | +0.16(+1.98%) |
Oct 03, 2016 | 8.308 | 8.463 | 8.230 | 8.288 | 13,283 | +0.09(+1.06%) |
Sep 30, 2016 | 8.163 | 8.211 | 7.853 | 8.201 | 29,368 | +0.06(+0.71%) |
Sep 29, 2016 | 8.259 | 8.259 | 8.114 | 8.143 | 4,921 | -0.08(-0.94%) |
Sep 28, 2016 | 8.414 | 8.414 | 8.201 | 8.221 | 5,766 | -0.17(-2.07%) |
Sep 27, 2016 | 8.463 | 8.501 | 8.385 | 8.395 | 7,605 | -0.04(-0.46%) |
Sep 26, 2016 | 8.472 | 8.482 | 8.429 | 8.434 | 3,982 | -0.06(-0.68%) |
Sep 23, 2016 | 8.685 | 8.685 | 8.414 | 8.492 | 5,125 | -0.22(-2.55%) |
Sep 22, 2016 | 9.178 | 9.178 | 8.704 | 8.714 | 7,421 | -0.43(-4.66%) |
Sep 21, 2016 | 8.956 | 9.256 | 8.956 | 9.140 | 17,216 | +0.15(+1.72%) |
Sep 20, 2016 | 8.994 | 9.043 | 8.893 | 8.985 | 6,743 | +0.00(+0.00%) |
Sep 19, 2016 | 8.936 | 9.033 | 8.922 | 8.985 | 16,616 | +0.05(+0.54%) |
Sep 16, 2016 | 8.946 | 9.024 | 8.656 | 8.936 | 6,314 | -0.01(-0.11%) |
Sep 15, 2016 | 9.033 | 9.082 | 8.724 | 8.946 | 59,152 | -0.16(-1.80%) |
Sep 14, 2016 | 9.275 | 9.323 | 9.091 | 9.111 | 8,500 | -0.16(-1.77%) |
Sep 13, 2016 | 9.333 | 9.449 | 9.227 | 9.275 | 2,114 | -0.09(-0.93%) |
Sep 12, 2016 | 9.401 | 9.710 | 9.285 | 9.362 | 4,148 | -0.05(-0.51%) |
Sep 09, 2016 | 9.526 | 9.546 | 9.362 | 9.410 | 24,398 | -0.14(-1.42%) |
Sep 08, 2016 | 9.343 | 9.671 | 9.318 | 9.546 | 20,516 | +0.11(+1.13%) |
Sep 07, 2016 | 9.468 | 9.536 | 9.217 | 9.439 | 28,508 | +0.00(+0.00%) |
Sep 06, 2016 | 9.575 | 9.575 | 9.439 | 9.439 | 10,556 | -0.14(-1.41%) |
Sep 02, 2016 | 9.633 | 9.575 | 9.575 | 9.575 | 32,363 | -0.05(-0.50%) |