Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.75 | 11.77 | 11.70 | 11.77 | 90,431 | +0.02(+0.17%) |
Aug 30, 2017 | 11.69 | 11.75 | 11.69 | 11.75 | 84,764 | +0.16(+1.42%) |
Aug 29, 2017 | 11.52 | 11.60 | 11.49 | 11.59 | 110,225 | -0.02(-0.22%) |
Aug 28, 2017 | 11.65 | 11.66 | 11.58 | 11.61 | 139,713 | +0.02(+0.17%) |
Aug 25, 2017 | 11.61 | 11.67 | 11.59 | 11.59 | 37,818 | +0.02(+0.17%) |
Aug 24, 2017 | 11.73 | 11.75 | 11.57 | 11.57 | 44,279 | -0.12(-1.03%) |
Aug 23, 2017 | 11.69 | 11.73 | 11.67 | 11.69 | 106,666 | -0.06(-0.51%) |
Aug 22, 2017 | 11.70 | 11.75 | 11.70 | 11.75 | 25,307 | +0.13(+1.12%) |
Aug 21, 2017 | 11.56 | 11.63 | 11.53 | 11.62 | 37,426 | +0.06(+0.52%) |
Aug 18, 2017 | 11.58 | 11.59 | 11.50 | 11.56 | 143,248 | -0.06(-0.52%) |
Aug 17, 2017 | 11.73 | 11.74 | 11.62 | 11.62 | 48,900 | -0.10(-0.89%) |
Aug 16, 2017 | 11.67 | 11.73 | 11.64 | 11.72 | 26,157 | +0.02(+0.21%) |
Aug 15, 2017 | 11.69 | 11.72 | 11.67 | 11.70 | 64,029 | +0.05(+0.43%) |
Aug 14, 2017 | 11.76 | 11.76 | 11.64 | 11.65 | 28,522 | -0.11(-0.94%) |
Aug 11, 2017 | 11.74 | 11.80 | 11.72 | 11.76 | 50,507 | -0.04(-0.34%) |
Aug 10, 2017 | 11.97 | 11.98 | 11.79 | 11.80 | 73,665 | -0.40(-3.28%) |
Aug 09, 2017 | 12.22 | 12.22 | 12.11 | 12.20 | 89,893 | -0.04(-0.37%) |
Aug 08, 2017 | 12.29 | 12.29 | 12.23 | 12.24 | 19,011 | -0.17(-1.33%) |
Aug 07, 2017 | 12.47 | 12.47 | 12.38 | 12.41 | 35,490 | -0.07(-0.60%) |
Aug 04, 2017 | 12.42 | 12.54 | 12.39 | 12.48 | 206,171 | -0.01(-0.11%) |
Aug 03, 2017 | 12.46 | 12.54 | 12.45 | 12.50 | 23,129 | +0.05(+0.43%) |
Aug 02, 2017 | 12.55 | 12.56 | 12.37 | 12.45 | 297,473 | -0.41(-3.22%) |
Aug 01, 2017 | 12.78 | 13.10 | 12.77 | 12.86 | 171,730 | +1.14(+9.73%) |
Jul 31, 2017 | 11.83 | 11.88 | 11.65 | 11.72 | 69,978 | -0.43(-3.54%) |
Jul 28, 2017 | 12.14 | 12.19 | 12.10 | 12.15 | 126,089 | +0.06(+0.54%) |
Jul 27, 2017 | 12.16 | 12.18 | 12.05 | 12.09 | 131,768 | +0.06(+0.46%) |
Jul 26, 2017 | 12.01 | 12.04 | 11.96 | 12.03 | 142,574 | -0.04(-0.33%) |
Jul 25, 2017 | 12.06 | 12.08 | 12.00 | 12.07 | 403,622 | +0.04(+0.33%) |
Jul 24, 2017 | 11.98 | 12.04 | 11.98 | 12.03 | 81,611 | +0.13(+1.09%) |
Jul 21, 2017 | 11.99 | 11.85 | 11.90 | 12,422 | +0.05(+0.42%) | |
Jul 20, 2017 | 11.95 | 11.95 | 11.82 | 11.85 | 56,611 | -0.12(-1.00%) |
Jul 19, 2017 | 11.95 | 12.00 | 11.92 | 11.97 | 289,331 | +0.06(+0.50%) |
Jul 18, 2017 | 11.87 | 11.94 | 11.84 | 11.91 | 246,397 | +0.03(+0.25%) |
Jul 17, 2017 | 11.87 | 11.92 | 11.87 | 11.88 | 43,240 | -0.10(-0.83%) |
Jul 14, 2017 | 11.99 | 11.99 | 11.86 | 11.98 | 20,159 | +0.03(+0.25%) |
Jul 13, 2017 | 11.95 | 11.96 | 11.91 | 11.95 | 33,838 | -0.02(-0.17%) |
Jul 12, 2017 | 11.95 | 11.98 | 11.91 | 11.97 | 59,889 | +0.09(+0.76%) |
Jul 11, 2017 | 11.79 | 11.88 | 11.79 | 11.88 | 60,152 | -0.07(-0.59%) |
Jul 10, 2017 | 12.02 | 12.05 | 11.93 | 11.95 | 79,475 | -0.08(-0.67%) |
Jul 07, 2017 | 11.93 | 12.05 | 11.92 | 12.03 | 277,627 | +0.23(+1.95%) |
Jul 06, 2017 | 11.74 | 11.86 | 11.72 | 11.80 | 98,336 | +0.10(+0.85%) |
Jul 05, 2017 | 11.74 | 11.76 | 11.68 | 11.70 | 152,519 | +0.17(+1.47%) |
Jul 03, 2017 | 11.50 | 11.55 | 11.48 | 11.53 | 15,091 | +0.00(+0.00%) |
Jun 30, 2017 | 11.59 | 11.59 | 11.50 | 11.53 | 272,718 | -0.07(-0.60%) |
Jun 29, 2017 | 11.63 | 11.63 | 11.51 | 11.60 | 178,224 | -0.15(-1.28%) |
Jun 28, 2017 | 11.76 | 11.79 | 11.72 | 11.75 | 433,982 | +0.03(+0.26%) |
Jun 27, 2017 | 11.85 | 11.86 | 11.69 | 11.72 | 200,254 | -0.14(-1.18%) |
Jun 26, 2017 | 11.94 | 12.00 | 11.86 | 11.86 | 87,575 | -0.19(-1.58%) |
Jun 23, 2017 | 11.93 | 12.08 | 11.93 | 12.05 | 115,792 | +0.19(+1.60%) |
Jun 22, 2017 | 11.90 | 11.91 | 11.85 | 11.86 | 36,138 | -0.03(-0.25%) |
Jun 21, 2017 | 11.91 | 11.93 | 11.86 | 11.89 | 55,307 | +0.19(+1.62%) |
Jun 20, 2017 | 11.86 | 11.93 | 11.70 | 11.70 | 38,492 | -0.19(-1.56%) |
Jun 19, 2017 | 11.85 | 11.89 | 11.82 | 11.88 | 28,785 | +0.14(+1.22%) |
Jun 16, 2017 | 11.75 | 11.75 | 11.70 | 11.74 | 58,858 | +0.19(+1.66%) |
Jun 15, 2017 | 11.50 | 11.60 | 11.47 | 11.55 | 49,953 | -0.02(-0.22%) |
Jun 14, 2017 | 11.64 | 11.64 | 11.52 | 11.57 | 20,176 | +0.05(+0.48%) |
Jun 13, 2017 | 11.45 | 11.53 | 11.43 | 11.52 | 37,140 | +0.08(+0.70%) |
Jun 12, 2017 | 11.42 | 11.48 | 11.36 | 11.44 | 56,056 | -0.24(-2.05%) |
Jun 09, 2017 | 11.63 | 11.72 | 11.63 | 11.68 | 48,947 | +0.03(+0.26%) |
Jun 08, 2017 | 11.58 | 11.69 | 11.54 | 11.65 | 57,726 | -0.06(-0.51%) |
Jun 07, 2017 | 11.65 | 11.71 | 11.60 | 11.71 | 72,132 | +0.00(+0.00%) |
Jun 06, 2017 | 11.67 | 11.73 | 11.60 | 11.71 | 65,840 | -0.02(-0.17%) |
Jun 05, 2017 | 11.71 | 11.75 | 11.67 | 11.73 | 41,505 | +0.05(+0.45%) |
Jun 02, 2017 | 11.69 | 11.71 | 11.64 | 11.68 | 158,847 | +0.04(+0.32%) |
Jun 01, 2017 | 11.59 | 11.65 | 11.54 | 11.64 | 20,230 | +0.26(+2.24%) |
May 31, 2017 | 11.27 | 11.42 | 11.27 | 11.38 | 37,911 | +0.06(+0.57%) |
May 30, 2017 | 11.34 | 11.41 | 11.30 | 11.32 | 30,843 | +0.00(+0.00%) |
May 26, 2017 | 11.31 | 11.36 | 11.29 | 11.32 | 21,234 | +0.09(+0.80%) |
May 25, 2017 | 11.18 | 11.23 | 11.16 | 11.23 | 44,072 | +0.00(+0.00%) |
May 24, 2017 | 11.27 | 11.27 | 11.17 | 11.23 | 56,320 | -0.14(-1.23%) |
May 23, 2017 | 11.41 | 11.46 | 11.37 | 11.37 | 48,159 | +0.06(+0.53%) |
May 22, 2017 | 11.33 | 11.38 | 11.25 | 11.31 | 30,597 | +0.01(+0.09%) |
May 19, 2017 | 11.20 | 11.31 | 11.20 | 11.30 | 17,724 | +0.08(+0.71%) |
May 18, 2017 | 11.18 | 11.27 | 11.17 | 11.22 | 29,457 | +0.23(+2.09%) |
May 17, 2017 | 11.10 | 11.22 | 10.98 | 10.99 | 40,537 | -0.39(-3.47%) |
May 16, 2017 | 11.29 | 11.41 | 11.27 | 11.38 | 43,991 | +0.17(+1.56%) |
May 15, 2017 | 11.16 | 11.26 | 11.13 | 11.21 | 10,630 | -0.13(-1.15%) |
May 12, 2017 | 11.30 | 11.35 | 11.28 | 11.34 | 21,976 | -0.11(-0.96%) |
May 11, 2017 | 11.43 | 11.47 | 11.39 | 11.45 | 24,948 | -0.05(-0.43%) |
May 10, 2017 | 11.54 | 11.58 | 11.47 | 11.50 | 142,844 | -0.22(-1.92%) |
May 09, 2017 | 11.38 | 11.75 | 11.38 | 11.72 | 2,628,627 | +0.66(+6.01%) |
May 08, 2017 | 11.00 | 11.08 | 10.98 | 11.06 | 43,078 | -0.09(-0.81%) |
May 05, 2017 | 10.80 | 11.15 | 10.80 | 11.15 | 66,199 | +0.63(+6.04%) |
May 04, 2017 | 10.53 | 10.59 | 10.46 | 10.52 | 194,054 | -0.20(-1.82%) |
May 03, 2017 | 10.63 | 10.73 | 10.55 | 10.71 | 162,656 | +0.03(+0.28%) |
May 02, 2017 | 10.64 | 10.70 | 10.63 | 10.68 | 26,959 | +0.18(+1.71%) |
May 01, 2017 | 10.61 | 10.61 | 10.47 | 10.50 | 18,697 | -0.05(-0.47%) |
Apr 28, 2017 | 10.48 | 10.58 | 10.48 | 10.55 | 49,208 | +0.07(+0.67%) |
Apr 27, 2017 | 10.52 | 10.52 | 10.41 | 10.48 | 97,557 | -0.09(-0.85%) |
Apr 26, 2017 | 10.51 | 10.62 | 10.51 | 10.57 | 36,684 | +0.07(+0.67%) |
Apr 25, 2017 | 10.38 | 10.50 | 10.38 | 10.50 | 151,441 | +0.10(+0.96%) |
Apr 24, 2017 | 10.33 | 10.45 | 10.30 | 10.40 | 47,413 | +0.00(+0.00%) |
Apr 21, 2017 | 10.33 | 10.40 | 10.30 | 10.40 | 27,742 | +0.03(+0.24%) |
Apr 20, 2017 | 10.30 | 10.41 | 10.30 | 10.38 | 37,876 | +0.10(+0.97%) |
Apr 19, 2017 | 10.36 | 10.36 | 10.27 | 10.28 | 34,628 | -0.20(-1.86%) |
Apr 18, 2017 | 10.41 | 10.48 | 10.35 | 10.47 | 142,729 | +0.02(+0.19%) |
Apr 17, 2017 | 10.32 | 10.45 | 10.32 | 10.45 | 31,880 | +0.11(+1.06%) |
Apr 13, 2017 | 10.40 | 10.41 | 10.34 | 10.34 | 50,621 | -0.09(-0.86%) |
Apr 12, 2017 | 10.39 | 10.48 | 10.38 | 10.43 | 167,152 | +0.30(+2.96%) |
Apr 11, 2017 | 10.11 | 10.18 | 10.05 | 10.13 | 425,875 | +0.25(+2.53%) |
Apr 10, 2017 | 9.915 | 9.915 | 9.875 | 9.880 | 142,791 | +0.01(+0.10%) |
Apr 07, 2017 | 9.840 | 9.940 | 9.840 | 9.870 | 107,751 | +0.07(+0.71%) |
Apr 06, 2017 | 9.885 | 9.885 | 9.770 | 9.800 | 49,980 | +0.06(+0.62%) |
Apr 05, 2017 | 9.750 | 9.780 | 9.730 | 9.740 | 81,963 | +0.14(+1.46%) |
Apr 04, 2017 | 9.540 | 9.610 | 9.530 | 9.600 | 32,273 | +0.16(+1.69%) |
Apr 03, 2017 | 9.460 | 9.480 | 9.400 | 9.440 | 20,330 | -0.06(-0.63%) |
Mar 31, 2017 | 9.520 | 9.580 | 9.490 | 9.500 | 45,347 | -0.10(-1.04%) |
Mar 30, 2017 | 9.560 | 9.640 | 9.550 | 9.600 | 35,335 | +0.09(+0.95%) |
Mar 29, 2017 | 9.500 | 9.539 | 9.460 | 9.510 | 65,347 | +0.03(+0.32%) |
Mar 28, 2017 | 9.400 | 9.500 | 9.390 | 9.480 | 27,790 | +0.05(+0.53%) |
Mar 27, 2017 | 9.410 | 9.440 | 9.310 | 9.430 | 49,912 | -0.07(-0.74%) |
Mar 24, 2017 | 9.600 | 9.610 | 9.460 | 9.500 | 116,394 | -0.02(-0.17%) |
Mar 23, 2017 | 9.510 | 9.560 | 9.470 | 9.516 | 69,088 | -0.05(-0.56%) |
Mar 22, 2017 | 9.580 | 9.640 | 9.550 | 9.570 | 353,877 | -0.26(-2.64%) |
Mar 21, 2017 | 9.900 | 9.900 | 9.805 | 9.830 | 61,682 | +0.10(+1.03%) |
Mar 20, 2017 | 9.675 | 9.740 | 9.675 | 9.730 | 22,959 | -0.01(-0.10%) |
Mar 17, 2017 | 9.650 | 9.740 | 9.630 | 9.740 | 53,301 | +0.02(+0.15%) |
Mar 16, 2017 | 9.690 | 9.740 | 9.680 | 9.725 | 45,951 | +0.04(+0.36%) |
Mar 15, 2017 | 9.500 | 9.690 | 9.460 | 9.690 | 24,466 | +0.20(+2.11%) |
Mar 14, 2017 | 9.455 | 9.490 | 9.390 | 9.490 | 133,804 | +0.01(+0.11%) |
Mar 13, 2017 | 9.400 | 9.510 | 9.380 | 9.480 | 128,677 | +0.14(+1.55%) |
Mar 10, 2017 | 9.310 | 9.340 | 9.300 | 9.335 | 15,419 | +0.09(+0.92%) |
Mar 09, 2017 | 9.170 | 9.300 | 9.170 | 9.250 | 45,735 | -0.01(-0.11%) |
Mar 08, 2017 | 9.295 | 9.340 | 9.190 | 9.260 | 109,163 | -0.12(-1.28%) |
Mar 07, 2017 | 9.380 | 9.420 | 9.340 | 9.380 | 117,775 | -0.08(-0.90%) |
Mar 06, 2017 | 9.530 | 9.530 | 9.450 | 9.465 | 172,041 | -0.14(-1.51%) |
Mar 03, 2017 | 9.570 | 9.620 | 9.525 | 9.610 | 142,564 | -0.04(-0.47%) |
Mar 02, 2017 | 9.740 | 9.740 | 9.620 | 9.655 | 75,119 | -0.12(-1.23%) |
Mar 01, 2017 | 9.725 | 9.820 | 9.710 | 9.775 | 101,424 | -0.12(-1.21%) |
Feb 28, 2017 | 9.880 | 9.950 | 9.850 | 9.895 | 172,538 | +0.17(+1.75%) |
Feb 27, 2017 | 9.630 | 9.750 | 9.630 | 9.725 | 72,967 | +0.05(+0.57%) |
Feb 24, 2017 | 9.690 | 9.710 | 9.650 | 9.670 | 74,301 | -0.05(-0.57%) |
Feb 23, 2017 | 9.670 | 9.770 | 9.630 | 9.725 | 163,718 | +0.13(+1.41%) |
Feb 22, 2017 | 9.535 | 9.590 | 9.520 | 9.590 | 71,919 | +0.23(+2.46%) |
Feb 21, 2017 | 9.138 | 9.360 | 9.138 | 9.360 | 137,372 | +0.88(+10.38%) |
Feb 17, 2017 | 8.480 | 8.480 | 8.480 | 0 | -0.39(-4.40%) | |
Feb 16, 2017 | 8.860 | 8.880 | 8.800 | 8.870 | 49,180 | -0.08(-0.89%) |
Feb 15, 2017 | 8.940 | 8.990 | 8.880 | 8.950 | 177,486 | -0.09(-0.94%) |
Feb 14, 2017 | 9.050 | 9.140 | 8.974 | 9.035 | 205,114 | -0.39(-4.19%) |
Feb 13, 2017 | 9.330 | 9.450 | 9.310 | 9.430 | 70,920 | +0.13(+1.42%) |
Feb 10, 2017 | 9.245 | 9.360 | 9.245 | 9.298 | 80,706 | +0.19(+2.06%) |
Feb 09, 2017 | 9.010 | 9.140 | 9.010 | 9.110 | 39,634 | -0.03(-0.33%) |
Feb 08, 2017 | 9.160 | 9.180 | 9.100 | 9.140 | 151,781 | +0.22(+2.47%) |
Feb 07, 2017 | 8.710 | 8.920 | 8.710 | 8.920 | 121,579 | +0.29(+3.36%) |
Feb 06, 2017 | 8.590 | 8.640 | 8.540 | 8.630 | 98,123 | +0.12(+1.35%) |
Feb 03, 2017 | 8.425 | 8.530 | 8.370 | 8.515 | 144,593 | -0.06(-0.76%) |
Feb 02, 2017 | 8.570 | 8.585 | 8.525 | 8.580 | 151,261 | +0.03(+0.29%) |
Feb 01, 2017 | 8.590 | 8.590 | 8.470 | 8.555 | 69,394 | +0.06(+0.77%) |
Jan 31, 2017 | 8.430 | 8.510 | 8.430 | 8.490 | 95,296 | +0.16(+1.92%) |
Jan 30, 2017 | 8.450 | 8.480 | 8.300 | 8.330 | 151,250 | -0.33(-3.81%) |
Jan 27, 2017 | 8.750 | 8.750 | 8.640 | 8.660 | 74,494 | -0.12(-1.37%) |
Jan 26, 2017 | 8.668 | 8.780 | 8.660 | 8.780 | 121,920 | +0.02(+0.23%) |
Jan 25, 2017 | 8.780 | 8.780 | 8.670 | 8.760 | 357,573 | +0.14(+1.62%) |
Jan 24, 2017 | 8.605 | 8.620 | 8.510 | 8.620 | 108,535 | -0.12(-1.37%) |
Jan 23, 2017 | 8.655 | 8.740 | 8.580 | 8.740 | 61,597 | +0.18(+2.10%) |
Jan 20, 2017 | 8.550 | 8.580 | 8.490 | 8.560 | 95,269 | -0.12(-1.44%) |
Jan 19, 2017 | 8.690 | 8.750 | 8.630 | 8.685 | 306,329 | +0.09(+1.05%) |
Jan 18, 2017 | 8.665 | 8.670 | 8.590 | 8.595 | 184,308 | -0.12(-1.38%) |
Jan 17, 2017 | 8.810 | 8.830 | 8.700 | 8.715 | 169,005 | +0.55(+6.80%) |
Jan 13, 2017 | 8.160 | 8.160 | 8.160 | 0 | -0.22(-2.68%) | |
Jan 12, 2017 | 8.450 | 8.450 | 8.330 | 8.385 | 88,808 | +0.13(+1.57%) |
Jan 11, 2017 | 8.190 | 8.270 | 8.140 | 8.255 | 218,716 | +0.03(+0.30%) |
Jan 10, 2017 | 8.205 | 8.250 | 8.170 | 8.230 | 82,010 | +0.10(+1.23%) |
Jan 09, 2017 | 8.055 | 8.150 | 7.981 | 8.130 | 2,694,048 | -0.05(-0.67%) |
Jan 06, 2017 | 8.040 | 8.210 | 7.897 | 8.185 | 1,275,200 | +0.04(+0.55%) |
Jan 05, 2017 | 7.982 | 8.180 | 7.930 | 8.140 | 1,305,178 | -0.15(-1.87%) |
Jan 04, 2017 | 8.190 | 8.310 | 8.160 | 8.295 | 67,436 | +0.04(+0.48%) |
Jan 03, 2017 | 8.230 | 8.280 | 8.230 | 8.255 | 71,257 | -0.00(-0.06%) |
Dec 30, 2016 | 8.260 | 8.260 | 8.260 | 0 | -0.10(-1.20%) | |
Dec 29, 2016 | 8.320 | 8.360 | 8.300 | 8.360 | 71,863 | -0.09(-1.07%) |
Dec 28, 2016 | 8.425 | 8.480 | 8.390 | 8.450 | 87,035 | +0.01(+0.12%) |
Dec 27, 2016 | 8.340 | 8.510 | 8.340 | 8.440 | 45,716 | +0.01(+0.18%) |
Dec 23, 2016 | 8.425 | 8.425 | 8.425 | 0 | -0.04(-0.53%) | |
Dec 22, 2016 | 8.460 | 8.490 | 8.420 | 8.470 | 52,824 | -0.09(-1.05%) |
Dec 21, 2016 | 8.500 | 8.570 | 8.480 | 8.560 | 63,687 | +0.14(+1.66%) |
Dec 20, 2016 | 8.390 | 8.470 | 8.390 | 8.420 | 131,347 | +0.02(+0.24%) |
Dec 19, 2016 | 8.380 | 8.480 | 8.350 | 8.400 | 82,631 | -0.11(-1.29%) |
Dec 16, 2016 | 8.502 | 8.530 | 8.470 | 8.510 | 103,968 | +0.04(+0.41%) |
Dec 15, 2016 | 8.390 | 8.480 | 8.350 | 8.475 | 66,075 | -0.04(-0.53%) |
Dec 14, 2016 | 8.780 | 8.780 | 8.520 | 8.520 | 108,873 | -0.17(-1.96%) |
Dec 13, 2016 | 8.600 | 8.736 | 8.600 | 8.690 | 158,820 | +0.35(+4.26%) |
Dec 12, 2016 | 8.360 | 8.370 | 8.280 | 8.335 | 111,691 | -0.14(-1.65%) |
Dec 09, 2016 | 8.330 | 8.490 | 8.330 | 8.475 | 182,823 | +0.15(+1.75%) |
Dec 08, 2016 | 8.450 | 8.450 | 8.300 | 8.329 | 59,841 | -0.23(-2.70%) |
Dec 07, 2016 | 8.450 | 8.570 | 8.420 | 8.560 | 81,850 | +0.11(+1.24%) |
Dec 06, 2016 | 8.530 | 8.530 | 8.440 | 8.455 | 506,754 | -0.10(-1.17%) |
Dec 05, 2016 | 8.550 | 8.570 | 8.490 | 8.555 | 101,847 | +0.12(+1.36%) |
Dec 02, 2016 | 8.380 | 8.565 | 8.330 | 8.440 | 72,547 | -0.19(-2.20%) |
Dec 01, 2016 | 8.640 | 8.680 | 8.580 | 8.630 | 56,267 | +0.12(+1.41%) |
Nov 30, 2016 | 8.605 | 8.605 | 8.490 | 8.510 | 137,341 | +0.04(+0.41%) |
Nov 29, 2016 | 8.440 | 8.520 | 8.440 | 8.475 | 89,277 | +0.05(+0.65%) |
Nov 28, 2016 | 8.420 | 8.470 | 8.400 | 8.420 | 36,821 | +0.00(+0.00%) |
Nov 25, 2016 | 8.390 | 8.420 | 8.380 | 8.420 | 6,326 | -0.02(-0.18%) |
Nov 23, 2016 | 8.435 | 8.435 | 8.435 | 0 | +0.11(+1.26%) | |
Nov 22, 2016 | 8.300 | 8.350 | 8.260 | 8.330 | 155,853 | -0.02(-0.24%) |
Nov 21, 2016 | 8.270 | 8.350 | 8.240 | 8.350 | 96,992 | +0.12(+1.46%) |
Nov 18, 2016 | 8.340 | 8.340 | 8.120 | 8.230 | 340,722 | -0.56(-6.37%) |
Nov 17, 2016 | 8.830 | 8.980 | 8.830 | 8.790 | 138,622 | -0.51(-5.48%) |
Nov 16, 2016 | 9.280 | 9.330 | 9.230 | 9.300 | 43,990 | -0.24(-2.52%) |
Nov 15, 2016 | 9.460 | 9.550 | 9.350 | 9.540 | 276,759 | +0.12(+1.33%) |
Nov 14, 2016 | 9.440 | 9.440 | 9.350 | 9.415 | 37,525 | +0.00(+0.05%) |
Nov 11, 2016 | 9.440 | 9.470 | 9.370 | 9.410 | 77,834 | -0.36(-3.64%) |
Nov 10, 2016 | 9.720 | 9.850 | 9.700 | 9.765 | 78,903 | +0.25(+2.57%) |
Nov 09, 2016 | 9.520 | 9.600 | 9.470 | 9.520 | 234,268 | +0.46(+5.02%) |
Nov 08, 2016 | 9.050 | 9.120 | 8.960 | 9.065 | 24,818 | -0.03(-0.33%) |
Nov 07, 2016 | 9.180 | 9.180 | 9.073 | 9.095 | 42,163 | +0.08(+0.83%) |
Nov 04, 2016 | 9.060 | 9.090 | 9.020 | 9.020 | 21,362 | +0.04(+0.50%) |
Nov 03, 2016 | 8.940 | 9.040 | 8.920 | 8.975 | 43,665 | -0.03(-0.28%) |
Nov 02, 2016 | 8.965 | 9.060 | 8.950 | 9.000 | 23,086 | -0.06(-0.66%) |
Nov 01, 2016 | 9.020 | 9.060 | 8.980 | 9.060 | 152,842 | +0.21(+2.37%) |
Oct 31, 2016 | 8.985 | 9.080 | 8.810 | 8.850 | 221,529 | -0.20(-2.21%) |
Oct 28, 2016 | 8.940 | 9.090 | 8.940 | 9.050 | 86,854 | -0.15(-1.68%) |
Oct 27, 2016 | 9.120 | 9.220 | 9.088 | 9.205 | 64,497 | +0.06(+0.66%) |
Oct 26, 2016 | 9.030 | 9.240 | 9.030 | 9.145 | 199,158 | -0.04(-0.38%) |
Oct 25, 2016 | 9.200 | 9.200 | 9.130 | 9.180 | 19,901 | -0.08(-0.86%) |
Oct 24, 2016 | 9.310 | 9.365 | 9.220 | 9.260 | 311,126 | -0.17(-1.75%) |
Oct 21, 2016 | 9.340 | 9.450 | 9.330 | 9.425 | 184,155 | -0.11(-1.21%) |
Oct 20, 2016 | 9.440 | 9.550 | 9.420 | 9.540 | 306,468 | +0.06(+0.69%) |
Oct 19, 2016 | 9.270 | 9.510 | 9.270 | 9.475 | 34,486 | +0.03(+0.26%) |
Oct 18, 2016 | 9.450 | 9.542 | 9.450 | 9.450 | 1,425,217 | -0.10(-1.05%) |
Oct 17, 2016 | 9.370 | 9.570 | 9.350 | 9.550 | 2,987,388 | +0.24(+2.58%) |
Oct 14, 2016 | 9.265 | 9.330 | 9.256 | 9.310 | 30,682 | +0.10(+1.09%) |
Oct 13, 2016 | 9.088 | 9.230 | 9.077 | 9.210 | 55,593 | +0.01(+0.11%) |
Oct 12, 2016 | 9.290 | 9.310 | 9.100 | 9.200 | 64,892 | -0.16(-1.71%) |
Oct 11, 2016 | 9.550 | 9.550 | 9.330 | 9.360 | 51,008 | -0.35(-3.60%) |
Oct 10, 2016 | 9.725 | 9.730 | 9.690 | 9.710 | 73,804 | +0.07(+0.73%) |
Oct 07, 2016 | 9.580 | 9.640 | 9.560 | 9.640 | 24,489 | +0.09(+0.94%) |
Oct 06, 2016 | 9.570 | 9.610 | 9.540 | 9.550 | 16,848 | -0.03(-0.31%) |
Oct 05, 2016 | 9.555 | 9.590 | 9.540 | 9.580 | 41,633 | -0.01(-0.10%) |
Oct 04, 2016 | 9.690 | 9.720 | 9.585 | 9.590 | 52,436 | +0.15(+1.64%) |
Oct 03, 2016 | 9.420 | 9.470 | 9.395 | 9.435 | 47,959 | +0.12(+1.29%) |
Sep 30, 2016 | 9.240 | 9.340 | 9.240 | 9.315 | 82,904 | +0.16(+1.80%) |
Sep 29, 2016 | 9.180 | 9.220 | 9.110 | 9.150 | 32,695 | -0.19(-1.98%) |
Sep 28, 2016 | 9.290 | 9.355 | 9.260 | 9.335 | 225,001 | +0.08(+0.81%) |
Sep 27, 2016 | 9.150 | 9.260 | 9.150 | 9.260 | 111,596 | +0.03(+0.33%) |
Sep 26, 2016 | 9.230 | 9.260 | 9.190 | 9.230 | 46,704 | -0.13(-1.39%) |
Sep 23, 2016 | 9.400 | 9.430 | 9.320 | 9.360 | 41,597 | -0.20(-2.09%) |
Sep 22, 2016 | 9.610 | 9.690 | 9.530 | 9.560 | 74,394 | +0.08(+0.84%) |
Sep 21, 2016 | 9.375 | 9.480 | 9.350 | 9.480 | 60,078 | -0.02(-0.21%) |
Sep 20, 2016 | 9.570 | 9.570 | 9.440 | 9.500 | 113,950 | -0.13(-1.35%) |
Sep 19, 2016 | 9.690 | 9.690 | 9.540 | 9.630 | 18,893 | +0.15(+1.58%) |
Sep 16, 2016 | 9.510 | 9.530 | 9.430 | 9.480 | 52,004 | -0.20(-2.06%) |
Sep 15, 2016 | 9.580 | 9.679 | 9.560 | 9.679 | 1,158,643 | +0.11(+1.20%) |
Sep 14, 2016 | 9.540 | 9.620 | 9.535 | 9.565 | 6,932 | +0.09(+0.95%) |
Sep 13, 2016 | 9.570 | 9.590 | 9.435 | 9.475 | 24,143 | -0.12(-1.20%) |
Sep 12, 2016 | 9.420 | 9.650 | 9.390 | 9.590 | 48,304 | +0.01(+0.10%) |
Sep 09, 2016 | 9.900 | 9.900 | 9.530 | 9.580 | 65,731 | -0.36(-3.62%) |
Sep 08, 2016 | 9.990 | 10.01 | 9.900 | 9.940 | 39,704 | -0.25(-2.41%) |
Sep 07, 2016 | 10.21 | 10.27 | 10.15 | 10.19 | 107,864 | -0.16(-1.55%) |
Sep 06, 2016 | 10.48 | 10.48 | 10.27 | 10.35 | 81,381 | -0.04(-0.34%) |
Sep 02, 2016 | 10.38 | 10.38 | 10.38 | 0 | +0.31(+3.08%) |