Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.863 | 9.927 | 9.836 | 9.900 | 9,404,255 | +0.02(+0.18%) |
Sep 28, 2017 | 9.854 | 9.886 | 9.731 | 9.881 | 10,009,540 | +0.03(+0.28%) |
Sep 27, 2017 | 9.904 | 9.935 | 9.756 | 9.854 | 13,661,901 | -0.04(-0.37%) |
Sep 26, 2017 | 9.849 | 9.926 | 9.804 | 9.890 | 13,683,375 | +0.06(+0.60%) |
Sep 25, 2017 | 9.786 | 9.854 | 9.734 | 9.831 | 12,120,559 | +0.05(+0.51%) |
Sep 22, 2017 | 9.727 | 9.818 | 9.704 | 9.781 | 18,767,564 | +0.09(+0.93%) |
Sep 21, 2017 | 9.686 | 9.750 | 9.641 | 9.691 | 7,054,801 | +0.02(+0.19%) |
Sep 20, 2017 | 9.732 | 9.781 | 9.636 | 9.673 | 12,524,208 | -0.04(-0.37%) |
Sep 19, 2017 | 9.682 | 9.759 | 9.682 | 9.709 | 11,068,681 | +0.04(+0.42%) |
Sep 18, 2017 | 9.591 | 9.682 | 9.580 | 9.668 | 9,990,699 | +0.11(+1.14%) |
Sep 15, 2017 | 9.510 | 9.591 | 9.487 | 9.559 | 16,407,384 | +0.05(+0.52%) |
Sep 14, 2017 | 9.510 | 9.526 | 9.428 | 9.510 | 14,167,137 | +0.02(+0.24%) |
Sep 13, 2017 | 9.460 | 9.539 | 9.460 | 9.487 | 73,259,264 | -0.25(-2.56%) |
Sep 12, 2017 | 9.736 | 9.750 | 9.695 | 9.736 | 6,454,139 | -0.00(-0.05%) |
Sep 11, 2017 | 9.659 | 9.745 | 9.632 | 9.741 | 7,782,602 | +0.07(+0.70%) |
Sep 08, 2017 | 9.668 | 9.689 | 9.605 | 9.673 | 4,971,597 | +0.00(+0.05%) |
Sep 07, 2017 | 9.632 | 9.668 | 9.587 | 9.668 | 7,559,129 | +0.05(+0.47%) |
Sep 06, 2017 | 9.682 | 9.695 | 9.618 | 9.623 | 6,979,057 | -0.01(-0.09%) |
Sep 05, 2017 | 9.718 | 9.768 | 9.618 | 9.632 | 9,201,855 | -0.08(-0.84%) |
Sep 01, 2017 | 9.754 | 9.768 | 9.704 | 9.713 | 3,794,865 | -0.04(-0.42%) |
Aug 31, 2017 | 9.632 | 9.754 | 9.627 | 9.754 | 8,292,766 | +0.14(+1.51%) |
Aug 30, 2017 | 9.605 | 9.655 | 9.600 | 9.609 | 3,854,451 | +0.01(+0.09%) |
Aug 29, 2017 | 9.723 | 9.759 | 9.600 | 9.600 | 8,954,802 | -0.13(-1.35%) |
Aug 28, 2017 | 9.718 | 9.741 | 9.687 | 9.732 | 8,028,748 | +0.01(+0.14%) |
Aug 25, 2017 | 9.768 | 9.768 | 9.687 | 9.718 | 8,814,509 | -0.01(-0.09%) |
Aug 24, 2017 | 9.700 | 9.745 | 9.660 | 9.727 | 5,090,187 | +0.06(+0.60%) |
Aug 23, 2017 | 9.669 | 9.718 | 9.660 | 9.669 | 6,756,735 | -0.01(-0.09%) |
Aug 22, 2017 | 9.624 | 9.709 | 9.615 | 9.678 | 7,580,967 | +0.06(+0.65%) |
Aug 21, 2017 | 9.646 | 9.646 | 9.579 | 9.615 | 4,440,651 | -0.01(-0.09%) |
Aug 18, 2017 | 9.606 | 9.660 | 9.570 | 9.624 | 8,318,362 | +0.02(+0.19%) |
Aug 17, 2017 | 9.655 | 9.660 | 9.592 | 9.606 | 5,860,057 | -0.05(-0.51%) |
Aug 16, 2017 | 9.646 | 9.718 | 9.633 | 9.655 | 9,137,767 | +0.01(+0.09%) |
Aug 15, 2017 | 9.619 | 9.660 | 9.568 | 9.646 | 5,414,549 | +0.03(+0.33%) |
Aug 14, 2017 | 9.606 | 9.686 | 9.561 | 9.615 | 8,732,012 | +0.03(+0.33%) |
Aug 11, 2017 | 9.521 | 9.590 | 9.462 | 9.583 | 9,324,686 | +0.04(+0.42%) |
Aug 10, 2017 | 9.565 | 9.610 | 9.512 | 9.543 | 10,809,902 | -0.03(-0.28%) |
Aug 09, 2017 | 9.467 | 9.608 | 9.453 | 9.570 | 12,620,050 | +0.09(+1.00%) |
Aug 08, 2017 | 9.471 | 9.498 | 9.431 | 9.476 | 7,128,142 | +0.01(+0.14%) |
Aug 07, 2017 | 9.444 | 9.476 | 9.395 | 9.462 | 5,944,521 | +0.04(+0.38%) |
Aug 04, 2017 | 9.503 | 9.503 | 9.390 | 9.426 | 5,221,442 | -0.07(-0.76%) |
Aug 03, 2017 | 9.480 | 9.530 | 9.426 | 9.498 | 7,564,910 | +0.00(+0.00%) |
Aug 02, 2017 | 9.538 | 9.538 | 9.480 | 9.498 | 6,932,024 | -0.02(-0.24%) |
Aug 01, 2017 | 9.512 | 9.534 | 9.471 | 9.521 | 7,260,711 | +0.01(+0.09%) |
Jul 31, 2017 | 9.503 | 9.525 | 9.467 | 9.512 | 10,991,936 | +0.04(+0.43%) |
Jul 28, 2017 | 9.512 | 9.512 | 9.393 | 9.471 | 8,887,269 | -0.04(-0.47%) |
Jul 27, 2017 | 9.538 | 9.543 | 9.323 | 9.516 | 11,155,517 | +0.09(+0.95%) |
Jul 26, 2017 | 9.395 | 9.462 | 9.386 | 9.426 | 14,267,804 | +0.05(+0.55%) |
Jul 25, 2017 | 9.422 | 9.462 | 9.342 | 9.375 | 10,570,417 | -0.05(-0.50%) |
Jul 24, 2017 | 9.426 | 9.484 | 9.408 | 9.422 | 10,242,911 | +0.00(+0.00%) |
Jul 21, 2017 | 9.364 | 9.444 | 9.310 | 9.422 | 10,289,151 | +0.07(+0.76%) |
Jul 20, 2017 | 9.431 | 9.355 | 9.351 | 11,644,832 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.440 | 9.448 | 9.368 | 9.382 | 10,781,986 | -0.07(-0.71%) |
Jul 18, 2017 | 9.524 | 9.524 | 9.368 | 9.448 | 11,592,782 | -0.11(-1.16%) |
Jul 17, 2017 | 9.622 | 9.658 | 9.551 | 9.560 | 6,587,009 | -0.06(-0.65%) |
Jul 14, 2017 | 9.649 | 9.529 | 9.622 | 8,922,353 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.662 | 9.667 | 9.466 | 9.520 | 8,532,358 | -0.11(-1.16%) |
Jul 12, 2017 | 9.618 | 9.689 | 9.586 | 9.631 | 8,713,862 | +0.05(+0.51%) |
Jul 11, 2017 | 9.586 | 9.635 | 9.538 | 9.582 | 5,729,755 | +0.03(+0.33%) |
Jul 10, 2017 | 9.533 | 9.649 | 9.529 | 9.551 | 7,345,882 | +0.04(+0.37%) |
Jul 07, 2017 | 9.640 | 9.644 | 9.484 | 9.515 | 5,839,131 | -0.11(-1.16%) |
Jul 06, 2017 | 9.640 | 9.667 | 9.591 | 9.627 | 9,138,410 | -0.04(-0.37%) |
Jul 05, 2017 | 9.662 | 9.769 | 9.626 | 9.662 | 8,583,155 | +0.03(+0.28%) |
Jul 03, 2017 | 9.502 | 9.649 | 9.482 | 9.635 | 7,668,445 | +0.16(+1.64%) |
Jun 30, 2017 | 9.484 | 9.531 | 9.460 | 9.480 | 5,703,119 | +0.00(+0.00%) |
Jun 29, 2017 | 9.564 | 9.582 | 9.422 | 9.480 | 9,205,485 | -0.11(-1.16%) |
Jun 28, 2017 | 9.627 | 9.662 | 9.480 | 9.591 | 11,452,732 | +0.01(+0.09%) |
Jun 27, 2017 | 9.838 | 9.851 | 9.578 | 9.582 | 13,340,108 | -0.26(-2.60%) |
Jun 26, 2017 | 9.843 | 9.865 | 9.790 | 9.838 | 5,825,353 | +0.03(+0.32%) |
Jun 23, 2017 | 9.807 | 9.838 | 9.770 | 9.807 | 6,897,883 | +0.02(+0.23%) |
Jun 22, 2017 | 9.723 | 9.803 | 9.723 | 9.785 | 10,098,292 | +0.09(+0.96%) |
Jun 21, 2017 | 9.759 | 9.803 | 9.679 | 9.692 | 5,434,212 | -0.02(-0.18%) |
Jun 20, 2017 | 9.754 | 9.781 | 9.675 | 9.710 | 5,041,414 | -0.03(-0.32%) |
Jun 19, 2017 | 9.781 | 9.825 | 9.719 | 9.741 | 7,297,948 | +0.00(+0.05%) |
Jun 16, 2017 | 9.648 | 9.750 | 9.644 | 9.737 | 11,812,969 | +0.09(+0.96%) |
Jun 15, 2017 | 9.494 | 9.662 | 9.454 | 9.644 | 9,212,390 | +0.09(+0.92%) |
Jun 14, 2017 | 9.445 | 9.591 | 9.432 | 9.556 | 11,194,669 | +0.12(+1.26%) |
Jun 13, 2017 | 9.432 | 9.454 | 9.375 | 9.436 | 5,596,739 | +0.03(+0.33%) |
Jun 12, 2017 | 9.383 | 9.458 | 9.339 | 9.405 | 9,420,706 | -0.02(-0.23%) |
Jun 09, 2017 | 9.317 | 9.454 | 9.297 | 9.428 | 11,266,624 | +0.08(+0.90%) |
Jun 08, 2017 | 9.269 | 9.357 | 9.224 | 9.344 | 8,029,920 | +0.09(+0.95%) |
Jun 07, 2017 | 9.273 | 9.304 | 9.198 | 9.255 | 8,901,245 | +0.01(+0.14%) |
Jun 06, 2017 | 9.211 | 9.255 | 9.171 | 9.242 | 7,100,669 | +0.04(+0.43%) |
Jun 05, 2017 | 9.202 | 9.216 | 9.156 | 9.202 | 7,181,173 | -0.00(-0.05%) |
Jun 02, 2017 | 9.233 | 9.269 | 9.198 | 9.207 | 9,061,274 | -0.03(-0.29%) |
Jun 01, 2017 | 9.176 | 9.308 | 9.146 | 9.233 | 9,542,678 | +0.05(+0.58%) |
May 31, 2017 | 9.070 | 9.185 | 9.057 | 9.180 | 11,468,550 | +0.11(+1.22%) |
May 30, 2017 | 9.061 | 9.087 | 9.026 | 9.070 | 4,526,276 | +0.00(+0.05%) |
May 26, 2017 | 9.065 | 9.079 | 8.959 | 9.065 | 4,790,681 | +0.02(+0.24%) |
May 25, 2017 | 9.048 | 9.078 | 8.995 | 9.043 | 5,407,534 | +0.04(+0.44%) |
May 24, 2017 | 9.004 | 9.039 | 8.960 | 9.004 | 5,601,776 | +0.02(+0.19%) |
May 23, 2017 | 8.908 | 9.015 | 8.908 | 8.986 | 6,268,220 | +0.06(+0.69%) |
May 22, 2017 | 8.842 | 8.960 | 8.829 | 8.925 | 6,096,204 | +0.11(+1.19%) |
May 19, 2017 | 8.768 | 8.824 | 8.737 | 8.820 | 12,239,985 | +0.07(+0.75%) |
May 18, 2017 | 8.803 | 8.855 | 8.741 | 8.754 | 11,109,868 | -0.07(-0.79%) |
May 17, 2017 | 8.776 | 8.853 | 8.768 | 8.824 | 10,552,498 | +0.05(+0.60%) |
May 16, 2017 | 8.811 | 8.886 | 8.768 | 8.772 | 10,490,404 | -0.02(-0.25%) |
May 15, 2017 | 8.754 | 8.811 | 8.746 | 8.794 | 16,009,610 | +0.04(+0.45%) |
May 12, 2017 | 8.776 | 8.798 | 8.711 | 8.754 | 10,490,571 | +0.02(+0.20%) |
May 11, 2017 | 8.711 | 8.741 | 8.689 | 8.737 | 8,120,789 | +0.04(+0.40%) |
May 10, 2017 | 8.614 | 8.733 | 8.606 | 8.702 | 10,392,721 | +0.10(+1.12%) |
May 09, 2017 | 8.789 | 8.842 | 8.566 | 8.606 | 18,763,840 | -0.17(-1.95%) |
May 08, 2017 | 8.886 | 8.903 | 8.743 | 8.776 | 11,173,966 | -0.06(-0.69%) |
May 05, 2017 | 8.776 | 8.892 | 8.772 | 8.838 | 12,768,862 | +0.08(+0.95%) |
May 04, 2017 | 8.798 | 8.824 | 8.684 | 8.754 | 22,926,866 | -0.06(-0.65%) |
May 03, 2017 | 8.978 | 9.021 | 8.803 | 8.811 | 22,024,982 | -0.16(-1.80%) |
May 02, 2017 | 9.000 | 9.039 | 8.940 | 8.973 | 37,146,580 | -0.29(-3.16%) |
May 01, 2017 | 9.253 | 9.376 | 9.240 | 9.267 | 8,210,597 | +0.04(+0.47%) |
Apr 28, 2017 | 9.354 | 9.367 | 9.201 | 9.223 | 8,591,783 | -0.12(-1.31%) |
Apr 27, 2017 | 9.105 | 9.354 | 9.087 | 9.345 | 10,063,272 | +0.24(+2.64%) |
Apr 26, 2017 | 9.061 | 9.127 | 9.035 | 9.105 | 9,913,266 | +0.05(+0.53%) |
Apr 25, 2017 | 9.039 | 9.087 | 9.004 | 9.056 | 7,620,420 | +0.01(+0.14%) |
Apr 24, 2017 | 9.052 | 9.074 | 8.944 | 9.043 | 9,580,006 | +0.02(+0.24%) |
Apr 21, 2017 | 8.991 | 9.052 | 8.965 | 9.022 | 6,024,841 | +0.06(+0.63%) |
Apr 20, 2017 | 8.978 | 8.983 | 8.870 | 8.965 | 7,148,963 | +0.01(+0.15%) |
Apr 19, 2017 | 8.970 | 8.978 | 8.870 | 8.952 | 7,067,547 | +0.00(+0.00%) |
Apr 18, 2017 | 8.939 | 8.974 | 8.900 | 8.952 | 5,191,223 | +0.00(+0.05%) |
Apr 17, 2017 | 8.822 | 8.948 | 8.809 | 8.948 | 7,264,588 | +0.15(+1.73%) |
Apr 13, 2017 | 8.744 | 8.831 | 8.709 | 8.796 | 6,740,411 | +0.08(+0.90%) |
Apr 12, 2017 | 8.722 | 8.757 | 8.705 | 8.718 | 5,024,820 | -0.00(-0.05%) |
Apr 11, 2017 | 8.670 | 8.744 | 8.627 | 8.722 | 7,730,080 | +0.02(+0.25%) |
Apr 10, 2017 | 8.722 | 8.727 | 8.670 | 8.701 | 5,325,702 | +0.00(+0.00%) |
Apr 07, 2017 | 8.761 | 8.770 | 8.688 | 8.701 | 6,292,180 | -0.02(-0.20%) |
Apr 06, 2017 | 8.753 | 8.753 | 8.675 | 8.718 | 7,871,492 | -0.04(-0.50%) |
Apr 05, 2017 | 8.787 | 8.796 | 8.731 | 8.761 | 10,822,076 | -0.01(-0.10%) |
Apr 04, 2017 | 8.709 | 8.792 | 8.683 | 8.770 | 6,216,411 | +0.07(+0.80%) |
Apr 03, 2017 | 8.640 | 8.707 | 8.614 | 8.701 | 6,145,153 | +0.07(+0.80%) |
Mar 31, 2017 | 8.640 | 8.688 | 8.618 | 8.631 | 4,578,963 | -0.03(-0.30%) |
Mar 30, 2017 | 8.596 | 8.657 | 8.596 | 8.657 | 3,970,202 | +0.02(+0.25%) |
Mar 29, 2017 | 8.579 | 8.653 | 8.549 | 8.636 | 5,237,719 | +0.07(+0.76%) |
Mar 28, 2017 | 8.558 | 8.592 | 8.515 | 8.570 | 6,022,949 | +0.03(+0.40%) |
Mar 27, 2017 | 8.480 | 8.536 | 8.463 | 8.536 | 4,295,945 | +0.05(+0.61%) |
Mar 24, 2017 | 8.536 | 8.553 | 8.467 | 8.484 | 5,342,946 | -0.06(-0.70%) |
Mar 23, 2017 | 8.536 | 8.579 | 8.510 | 8.545 | 5,933,138 | +0.01(+0.15%) |
Mar 22, 2017 | 8.515 | 8.558 | 8.493 | 8.532 | 5,030,619 | +0.02(+0.25%) |
Mar 21, 2017 | 8.510 | 8.530 | 8.450 | 8.510 | 5,096,462 | +0.03(+0.41%) |
Mar 20, 2017 | 8.472 | 8.545 | 8.463 | 8.476 | 4,811,971 | +0.02(+0.20%) |
Mar 17, 2017 | 8.416 | 8.491 | 8.416 | 8.459 | 9,975,998 | +0.05(+0.56%) |
Mar 16, 2017 | 8.403 | 8.429 | 8.347 | 8.411 | 5,398,828 | +0.02(+0.26%) |
Mar 15, 2017 | 8.261 | 8.398 | 8.248 | 8.390 | 8,976,032 | +0.17(+2.04%) |
Mar 14, 2017 | 8.265 | 8.282 | 8.205 | 8.222 | 5,312,415 | -0.05(-0.62%) |
Mar 13, 2017 | 8.308 | 8.381 | 8.248 | 8.274 | 5,514,007 | -0.04(-0.52%) |
Mar 10, 2017 | 8.244 | 8.351 | 8.239 | 8.317 | 4,993,036 | +0.10(+1.20%) |
Mar 09, 2017 | 8.244 | 8.338 | 8.186 | 8.218 | 6,591,789 | +0.00(+0.00%) |
Mar 08, 2017 | 8.390 | 8.403 | 8.209 | 8.218 | 7,415,306 | -0.16(-1.95%) |
Mar 07, 2017 | 8.368 | 8.420 | 8.355 | 8.381 | 4,148,366 | -0.01(-0.15%) |
Mar 06, 2017 | 8.411 | 8.411 | 8.353 | 8.394 | 5,068,917 | -0.02(-0.20%) |
Mar 03, 2017 | 8.351 | 8.411 | 8.330 | 8.411 | 5,164,069 | +0.07(+0.82%) |
Mar 02, 2017 | 8.338 | 8.375 | 8.325 | 8.343 | 5,706,916 | +0.00(+0.05%) |
Mar 01, 2017 | 8.390 | 8.450 | 8.312 | 8.338 | 6,637,935 | -0.10(-1.22%) |
Feb 28, 2017 | 8.386 | 8.446 | 8.373 | 8.441 | 8,864,693 | +0.04(+0.51%) |
Feb 27, 2017 | 8.386 | 8.441 | 8.386 | 8.398 | 4,972,051 | -0.00(-0.05%) |
Feb 24, 2017 | 8.364 | 8.441 | 8.351 | 8.403 | 5,417,746 | +0.03(+0.41%) |
Feb 23, 2017 | 8.326 | 8.390 | 8.317 | 8.368 | 6,998,652 | +0.06(+0.72%) |
Feb 22, 2017 | 8.321 | 8.343 | 8.287 | 8.309 | 6,178,640 | -0.01(-0.15%) |
Feb 21, 2017 | 8.330 | 8.334 | 8.266 | 8.321 | 5,213,896 | +0.02(+0.21%) |
Feb 17, 2017 | 8.304 | 8.304 | 8.304 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.215 | 8.351 | 8.215 | 8.292 | 6,660,446 | +0.06(+0.72%) |
Feb 15, 2017 | 8.223 | 8.236 | 8.164 | 8.232 | 5,138,864 | +0.01(+0.16%) |
Feb 14, 2017 | 8.275 | 8.296 | 8.168 | 8.219 | 5,239,421 | -0.05(-0.57%) |
Feb 13, 2017 | 8.172 | 8.270 | 8.164 | 8.266 | 6,383,059 | +0.10(+1.20%) |
Feb 10, 2017 | 8.134 | 8.189 | 8.134 | 8.168 | 4,583,516 | +0.03(+0.37%) |
Feb 09, 2017 | 8.177 | 8.194 | 8.130 | 8.138 | 6,736,975 | -0.03(-0.31%) |
Feb 08, 2017 | 8.138 | 8.164 | 8.104 | 8.164 | 8,174,173 | +0.06(+0.68%) |
Feb 07, 2017 | 8.181 | 8.215 | 8.108 | 8.108 | 10,076,274 | -0.07(-0.89%) |
Feb 06, 2017 | 8.079 | 8.185 | 8.074 | 8.181 | 8,992,759 | +0.11(+1.37%) |
Feb 03, 2017 | 8.074 | 8.096 | 8.010 | 8.070 | 11,725,441 | +0.05(+0.58%) |
Feb 02, 2017 | 7.912 | 8.083 | 7.883 | 8.023 | 10,375,439 | +0.12(+1.45%) |
Feb 01, 2017 | 7.947 | 7.976 | 7.842 | 7.908 | 9,377,669 | -0.05(-0.59%) |
Jan 31, 2017 | 8.070 | 8.074 | 7.883 | 7.955 | 9,451,182 | -0.11(-1.32%) |
Jan 30, 2017 | 8.019 | 8.074 | 8.010 | 8.062 | 4,937,412 | -0.00(-0.05%) |
Jan 27, 2017 | 8.057 | 8.070 | 8.011 | 8.066 | 4,587,483 | +0.03(+0.32%) |
Jan 26, 2017 | 8.057 | 8.078 | 8.028 | 8.040 | 8,581,508 | -0.03(-0.31%) |
Jan 25, 2017 | 8.120 | 8.120 | 8.040 | 8.066 | 8,009,670 | -0.04(-0.47%) |
Jan 24, 2017 | 8.082 | 8.114 | 8.036 | 8.104 | 11,846,705 | +0.04(+0.52%) |
Jan 23, 2017 | 8.002 | 8.099 | 7.987 | 8.061 | 5,464,513 | +0.06(+0.79%) |
Jan 20, 2017 | 8.006 | 8.019 | 7.968 | 7.998 | 7,565,587 | -0.02(-0.26%) |
Jan 19, 2017 | 8.019 | 8.032 | 8.002 | 8.019 | 8,417,363 | +0.00(+0.05%) |
Jan 18, 2017 | 8.006 | 8.078 | 8.002 | 8.015 | 11,042,249 | +0.01(+0.16%) |
Jan 17, 2017 | 7.964 | 8.053 | 7.964 | 8.002 | 5,649,027 | +0.05(+0.64%) |
Jan 13, 2017 | 7.952 | 7.952 | 7.952 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 7.922 | 7.985 | 7.914 | 7.964 | 6,566,782 | +0.03(+0.32%) |
Jan 11, 2017 | 7.935 | 7.968 | 7.863 | 7.939 | 6,124,800 | +0.03(+0.32%) |
Jan 10, 2017 | 7.985 | 7.985 | 7.838 | 7.914 | 8,222,398 | -0.05(-0.64%) |
Jan 09, 2017 | 7.981 | 8.036 | 7.931 | 7.964 | 7,423,820 | +0.00(+0.00%) |
Jan 06, 2017 | 7.981 | 8.032 | 7.956 | 7.964 | 6,468,431 | -0.03(-0.37%) |
Jan 05, 2017 | 7.977 | 7.998 | 7.943 | 7.994 | 9,278,510 | +0.02(+0.21%) |
Jan 04, 2017 | 7.871 | 7.983 | 7.850 | 7.977 | 13,937,738 | +0.14(+1.78%) |
Jan 03, 2017 | 7.644 | 7.838 | 7.639 | 7.838 | 10,956,730 | +0.19(+2.43%) |
Dec 30, 2016 | 7.652 | 7.652 | 7.652 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.559 | 7.688 | 7.538 | 7.665 | 7,699,577 | +0.11(+1.40%) |
Dec 28, 2016 | 7.568 | 7.580 | 7.496 | 7.559 | 8,093,528 | +0.00(+0.00%) |
Dec 27, 2016 | 7.597 | 7.618 | 7.534 | 7.559 | 5,543,110 | -0.03(-0.33%) |
Dec 23, 2016 | 7.584 | 7.584 | 7.584 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.588 | 7.628 | 7.547 | 7.593 | 6,344,303 | +0.03(+0.44%) |
Dec 21, 2016 | 7.555 | 7.605 | 7.521 | 7.559 | 6,429,817 | +0.00(+0.06%) |
Dec 20, 2016 | 7.626 | 7.647 | 7.542 | 7.555 | 7,367,398 | -0.07(-0.93%) |
Dec 19, 2016 | 7.513 | 7.626 | 7.484 | 7.626 | 8,537,686 | +0.16(+2.13%) |
Dec 16, 2016 | 7.359 | 7.480 | 7.346 | 7.467 | 11,274,396 | +0.14(+1.94%) |
Dec 15, 2016 | 7.375 | 7.417 | 7.227 | 7.325 | 19,916,952 | -0.15(-2.01%) |
Dec 14, 2016 | 7.526 | 7.622 | 7.440 | 7.476 | 12,947,191 | -0.04(-0.56%) |
Dec 13, 2016 | 7.647 | 7.668 | 7.509 | 7.517 | 16,203,227 | -0.14(-1.85%) |
Dec 12, 2016 | 7.714 | 7.760 | 7.626 | 7.659 | 9,057,996 | -0.07(-0.87%) |
Dec 09, 2016 | 7.730 | 7.785 | 7.701 | 7.726 | 7,073,374 | -0.02(-0.27%) |
Dec 08, 2016 | 7.768 | 7.814 | 7.672 | 7.747 | 8,187,820 | -0.02(-0.27%) |
Dec 07, 2016 | 7.701 | 7.822 | 7.689 | 7.768 | 8,316,440 | +0.09(+1.20%) |
Dec 06, 2016 | 7.638 | 7.701 | 7.618 | 7.676 | 5,656,315 | +0.04(+0.49%) |
Dec 05, 2016 | 7.467 | 7.647 | 7.463 | 7.638 | 9,463,567 | +0.16(+2.18%) |
Dec 02, 2016 | 7.538 | 7.567 | 7.446 | 7.476 | 12,159,076 | -0.08(-1.11%) |
Dec 01, 2016 | 7.797 | 7.814 | 7.488 | 7.559 | 25,518,160 | -0.24(-3.05%) |
Nov 30, 2016 | 7.927 | 7.939 | 7.747 | 7.797 | 12,487,355 | -0.15(-1.84%) |
Nov 29, 2016 | 7.797 | 7.956 | 7.793 | 7.944 | 9,270,246 | +0.14(+1.77%) |
Nov 28, 2016 | 7.860 | 7.864 | 7.789 | 7.806 | 13,701,780 | -0.03(-0.32%) |
Nov 25, 2016 | 7.843 | 7.862 | 7.806 | 7.831 | 6,161,723 | +0.00(+0.00%) |
Nov 23, 2016 | 7.831 | 7.831 | 7.831 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 7.971 | 7.992 | 7.938 | 7.938 | 6,044,163 | -0.00(-0.05%) |
Nov 21, 2016 | 7.938 | 7.972 | 7.926 | 7.942 | 9,127,561 | +0.02(+0.26%) |
Nov 18, 2016 | 7.951 | 7.978 | 7.872 | 7.922 | 8,844,755 | -0.01(-0.10%) |
Nov 17, 2016 | 7.947 | 7.984 | 7.922 | 7.930 | 6,801,086 | +0.00(+0.00%) |
Nov 16, 2016 | 8.013 | 8.071 | 7.909 | 7.930 | 10,430,247 | -0.05(-0.62%) |
Nov 15, 2016 | 7.905 | 8.011 | 7.885 | 7.980 | 11,945,798 | +0.08(+1.05%) |
Nov 14, 2016 | 8.071 | 8.071 | 7.889 | 7.897 | 8,903,815 | -0.11(-1.34%) |
Nov 11, 2016 | 7.996 | 8.046 | 7.949 | 8.005 | 6,476,585 | +0.03(+0.42%) |
Nov 10, 2016 | 8.137 | 8.153 | 7.913 | 7.971 | 23,465,630 | -0.15(-1.88%) |
Nov 09, 2016 | 8.112 | 8.216 | 8.108 | 8.125 | 14,619,074 | -0.11(-1.36%) |
Nov 08, 2016 | 8.249 | 8.274 | 8.214 | 8.236 | 10,602,790 | +0.02(+0.20%) |
Nov 07, 2016 | 8.183 | 8.253 | 8.178 | 8.220 | 8,894,388 | +0.06(+0.76%) |
Nov 04, 2016 | 8.120 | 8.178 | 8.108 | 8.158 | 5,769,201 | +0.03(+0.41%) |
Nov 03, 2016 | 8.125 | 8.216 | 8.112 | 8.125 | 6,862,417 | +0.01(+0.10%) |
Nov 02, 2016 | 8.154 | 8.183 | 8.089 | 8.116 | 11,231,704 | -0.05(-0.66%) |
Nov 01, 2016 | 8.290 | 8.298 | 8.145 | 8.170 | 8,112,016 | -0.13(-1.60%) |
Oct 31, 2016 | 8.211 | 8.307 | 8.187 | 8.303 | 9,761,260 | +0.09(+1.11%) |
Oct 28, 2016 | 8.224 | 8.269 | 8.174 | 8.211 | 5,781,081 | -0.02(-0.25%) |
Oct 27, 2016 | 8.290 | 8.323 | 8.214 | 8.232 | 6,662,040 | -0.08(-0.95%) |
Oct 26, 2016 | 8.294 | 8.381 | 8.286 | 8.311 | 9,474,958 | +0.03(+0.40%) |
Oct 25, 2016 | 8.257 | 8.323 | 8.163 | 8.278 | 13,674,824 | +0.14(+1.71%) |
Oct 24, 2016 | 7.987 | 8.143 | 7.987 | 8.139 | 8,406,759 | +0.15(+1.85%) |
Oct 21, 2016 | 7.991 | 8.030 | 7.966 | 7.991 | 3,173,099 | +0.00(+0.00%) |
Oct 20, 2016 | 7.958 | 7.991 | 7.942 | 7.991 | 3,382,312 | +0.02(+0.26%) |
Oct 19, 2016 | 7.946 | 7.974 | 7.917 | 7.970 | 3,373,745 | +0.05(+0.67%) |
Oct 18, 2016 | 7.938 | 7.954 | 7.876 | 7.917 | 2,967,917 | +0.02(+0.26%) |
Oct 17, 2016 | 7.925 | 7.950 | 7.882 | 7.897 | 3,618,451 | -0.01(-0.16%) |
Oct 14, 2016 | 7.987 | 7.987 | 7.905 | 7.909 | 4,419,934 | -0.08(-0.98%) |
Oct 13, 2016 | 7.880 | 8.007 | 7.880 | 7.987 | 8,243,283 | +0.09(+1.20%) |
Oct 12, 2016 | 7.950 | 7.950 | 7.773 | 7.892 | 5,597,219 | +0.10(+1.32%) |
Oct 11, 2016 | 7.794 | 7.839 | 7.761 | 7.790 | 6,274,151 | -0.01(-0.16%) |
Oct 10, 2016 | 7.761 | 7.864 | 7.761 | 7.802 | 4,460,791 | +0.04(+0.53%) |
Oct 07, 2016 | 7.634 | 7.786 | 7.634 | 7.761 | 7,355,510 | +0.09(+1.12%) |
Oct 06, 2016 | 7.712 | 7.745 | 7.626 | 7.675 | 7,300,672 | -0.08(-1.01%) |
Oct 05, 2016 | 7.806 | 7.847 | 7.737 | 7.753 | 6,927,247 | -0.06(-0.79%) |
Oct 04, 2016 | 7.950 | 7.950 | 7.728 | 7.814 | 13,035,015 | -0.20(-2.51%) |