Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 6.512 | 6.553 | 6.357 | 6.479 | 115,449 | -0.02(-0.38%) |
Nov 29, 2017 | 6.447 | 6.700 | 6.447 | 6.504 | 47,586 | +0.08(+1.27%) |
Nov 28, 2017 | 6.332 | 6.439 | 6.267 | 6.422 | 76,370 | +0.07(+1.03%) |
Nov 27, 2017 | 6.267 | 6.410 | 6.235 | 6.357 | 127,708 | +0.02(+0.26%) |
Nov 24, 2017 | 6.210 | 6.430 | 6.210 | 6.341 | 53,227 | +0.08(+1.30%) |
Nov 22, 2017 | 6.080 | 6.300 | 6.080 | 6.259 | 105,309 | +0.18(+2.95%) |
Nov 21, 2017 | 5.851 | 6.080 | 5.769 | 6.080 | 148,509 | +0.24(+4.20%) |
Nov 20, 2017 | 5.827 | 5.933 | 5.776 | 5.835 | 148,493 | +0.11(+2.00%) |
Nov 17, 2017 | 5.761 | 5.876 | 5.712 | 5.720 | 117,142 | -0.02(-0.28%) |
Nov 16, 2017 | 5.778 | 5.827 | 5.729 | 5.737 | 179,031 | -0.02(-0.42%) |
Nov 15, 2017 | 5.900 | 5.916 | 5.745 | 5.761 | 163,899 | -0.18(-3.02%) |
Nov 14, 2017 | 6.169 | 6.186 | 5.916 | 5.941 | 84,219 | -0.22(-3.58%) |
Nov 13, 2017 | 6.332 | 6.332 | 6.071 | 6.161 | 205,382 | -0.17(-2.71%) |
Nov 10, 2017 | 7.010 | 7.064 | 6.324 | 6.332 | 73,154 | -0.60(-8.71%) |
Nov 09, 2017 | 6.602 | 7.108 | 6.594 | 6.936 | 91,284 | +0.33(+5.07%) |
Nov 08, 2017 | 6.659 | 6.953 | 6.471 | 6.602 | 276,426 | -0.84(-11.29%) |
Nov 07, 2017 | 8.356 | 8.540 | 7.361 | 7.442 | 98,765 | -0.83(-10.06%) |
Nov 06, 2017 | 8.324 | 8.385 | 8.242 | 8.275 | 50,276 | -0.07(-0.78%) |
Nov 03, 2017 | 8.405 | 8.438 | 8.324 | 8.340 | 30,953 | -0.06(-0.68%) |
Nov 02, 2017 | 8.332 | 8.462 | 8.324 | 8.397 | 35,864 | +0.02(+0.19%) |
Nov 01, 2017 | 8.568 | 8.568 | 8.324 | 8.381 | 39,236 | -0.14(-1.63%) |
Oct 31, 2017 | 8.356 | 8.552 | 8.324 | 8.519 | 42,173 | +0.18(+2.15%) |
Oct 30, 2017 | 8.373 | 8.373 | 8.291 | 8.340 | 53,506 | -0.04(-0.49%) |
Oct 27, 2017 | 8.364 | 8.381 | 8.275 | 8.381 | 70,922 | +0.05(+0.59%) |
Oct 26, 2017 | 8.364 | 8.430 | 8.307 | 8.332 | 51,140 | -0.01(-0.10%) |
Oct 25, 2017 | 8.324 | 8.403 | 8.291 | 8.340 | 41,152 | +0.01(+0.10%) |
Oct 24, 2017 | 8.405 | 8.405 | 8.307 | 8.332 | 24,909 | -0.02(-0.29%) |
Oct 23, 2017 | 8.348 | 8.373 | 8.291 | 8.356 | 54,760 | +0.01(+0.10%) |
Oct 20, 2017 | 8.291 | 8.446 | 8.291 | 8.348 | 35,072 | +0.08(+0.99%) |
Oct 19, 2017 | 8.242 | 8.332 | 8.226 | 8.267 | 37,433 | -0.02(-0.30%) |
Oct 18, 2017 | 8.373 | 8.422 | 8.279 | 8.291 | 25,760 | +0.01(+0.10%) |
Oct 17, 2017 | 8.479 | 8.528 | 8.258 | 8.283 | 53,529 | -0.22(-2.59%) |
Oct 16, 2017 | 8.299 | 8.552 | 8.299 | 8.503 | 50,095 | +0.22(+2.66%) |
Oct 13, 2017 | 8.226 | 8.373 | 8.218 | 8.283 | 54,151 | +0.07(+0.79%) |
Oct 12, 2017 | 8.283 | 8.283 | 8.193 | 8.218 | 71,883 | -0.12(-1.47%) |
Oct 11, 2017 | 8.315 | 8.373 | 8.255 | 8.340 | 32,887 | +0.07(+0.79%) |
Oct 10, 2017 | 8.193 | 8.397 | 8.111 | 8.275 | 77,930 | +0.07(+0.90%) |
Oct 09, 2017 | 8.103 | 8.226 | 8.103 | 8.201 | 89,332 | +0.10(+1.21%) |
Oct 06, 2017 | 8.234 | 8.234 | 8.046 | 8.103 | 163,437 | -0.07(-0.90%) |
Oct 05, 2017 | 8.209 | 8.226 | 8.169 | 8.177 | 80,311 | +0.01(+0.10%) |
Oct 04, 2017 | 8.242 | 8.332 | 8.160 | 8.169 | 44,125 | -0.10(-1.18%) |
Oct 03, 2017 | 8.177 | 8.303 | 8.159 | 8.267 | 56,300 | +0.07(+0.90%) |
Oct 02, 2017 | 8.324 | 8.324 | 8.103 | 8.193 | 133,991 | +0.03(+0.40%) |
Sep 29, 2017 | 8.087 | 8.307 | 7.981 | 8.160 | 170,509 | -0.40(-4.67%) |
Sep 28, 2017 | 8.528 | 8.634 | 8.340 | 8.560 | 36,783 | +0.07(+0.77%) |
Sep 27, 2017 | 8.283 | 8.642 | 8.283 | 8.495 | 44,427 | +0.24(+2.97%) |
Sep 26, 2017 | 8.209 | 8.381 | 8.169 | 8.250 | 25,454 | +0.04(+0.50%) |
Sep 25, 2017 | 8.262 | 8.373 | 8.136 | 8.209 | 46,955 | +0.00(+0.00%) |
Sep 22, 2017 | 8.128 | 8.250 | 8.120 | 8.209 | 35,249 | +0.04(+0.50%) |
Sep 21, 2017 | 8.218 | 8.299 | 8.160 | 8.169 | 25,079 | -0.08(-0.99%) |
Sep 20, 2017 | 8.144 | 8.324 | 8.071 | 8.250 | 48,292 | +0.20(+2.54%) |
Sep 19, 2017 | 8.095 | 8.169 | 8.026 | 8.046 | 62,156 | -0.02(-0.20%) |
Sep 18, 2017 | 8.160 | 8.324 | 8.046 | 8.062 | 58,971 | -0.08(-1.00%) |
Sep 15, 2017 | 8.169 | 8.307 | 8.079 | 8.144 | 106,757 | -0.01(-0.10%) |
Sep 14, 2017 | 8.283 | 8.283 | 8.071 | 8.152 | 52,981 | -0.13(-1.58%) |
Sep 13, 2017 | 8.283 | 8.413 | 8.209 | 8.283 | 21,538 | -0.04(-0.49%) |
Sep 12, 2017 | 8.234 | 8.356 | 8.185 | 8.324 | 46,833 | +0.14(+1.69%) |
Sep 11, 2017 | 8.169 | 8.201 | 8.128 | 8.185 | 32,825 | +0.07(+0.91%) |
Sep 08, 2017 | 8.005 | 8.226 | 7.956 | 8.111 | 51,070 | +0.04(+0.51%) |
Sep 07, 2017 | 8.201 | 8.201 | 7.956 | 8.071 | 86,059 | -0.17(-2.08%) |
Sep 06, 2017 | 8.144 | 8.364 | 8.120 | 8.242 | 50,884 | +0.13(+1.61%) |
Sep 05, 2017 | 8.218 | 8.250 | 8.022 | 8.111 | 44,497 | -0.10(-1.19%) |
Sep 01, 2017 | 8.201 | 8.217 | 8.030 | 8.209 | 46,245 | +0.07(+0.80%) |
Aug 31, 2017 | 8.160 | 8.258 | 8.103 | 8.144 | 29,715 | -0.02(-0.20%) |
Aug 30, 2017 | 8.071 | 8.332 | 8.046 | 8.160 | 75,545 | +0.09(+1.11%) |
Aug 29, 2017 | 8.160 | 8.193 | 8.005 | 8.071 | 61,983 | -0.13(-1.59%) |
Aug 28, 2017 | 8.120 | 8.303 | 8.014 | 8.201 | 34,632 | +0.10(+1.21%) |
Aug 25, 2017 | 8.201 | 8.283 | 7.956 | 8.103 | 87,116 | -0.04(-0.50%) |
Aug 24, 2017 | 8.087 | 8.193 | 8.046 | 8.144 | 39,458 | +0.07(+0.91%) |
Aug 23, 2017 | 7.989 | 8.185 | 7.973 | 8.071 | 25,021 | -0.02(-0.20%) |
Aug 22, 2017 | 8.005 | 8.242 | 7.956 | 8.087 | 88,039 | +0.09(+1.12%) |
Aug 21, 2017 | 8.120 | 8.364 | 7.875 | 7.997 | 59,911 | -0.11(-1.31%) |
Aug 18, 2017 | 8.030 | 8.307 | 8.014 | 8.103 | 64,706 | -0.03(-0.40%) |
Aug 17, 2017 | 8.087 | 8.218 | 8.038 | 8.136 | 62,075 | +0.03(+0.40%) |
Aug 16, 2017 | 8.283 | 8.405 | 8.062 | 8.103 | 57,675 | -0.18(-2.17%) |
Aug 15, 2017 | 8.813 | 8.879 | 8.234 | 8.283 | 36,493 | -0.54(-6.11%) |
Aug 14, 2017 | 8.430 | 8.985 | 8.340 | 8.821 | 120,200 | +0.42(+4.95%) |
Aug 11, 2017 | 8.038 | 8.462 | 7.744 | 8.405 | 69,205 | +0.29(+3.52%) |
Aug 10, 2017 | 8.389 | 8.405 | 8.046 | 8.120 | 86,718 | -0.36(-4.23%) |
Aug 09, 2017 | 8.267 | 8.528 | 8.128 | 8.479 | 122,609 | -0.03(-0.38%) |
Aug 08, 2017 | 8.519 | 8.764 | 8.460 | 8.511 | 35,984 | -0.03(-0.38%) |
Aug 07, 2017 | 8.324 | 8.674 | 8.283 | 8.544 | 57,228 | +0.22(+2.65%) |
Aug 04, 2017 | 8.405 | 8.503 | 8.324 | 8.324 | 38,415 | -0.07(-0.87%) |
Aug 03, 2017 | 8.732 | 8.732 | 8.373 | 8.397 | 46,400 | -0.33(-3.83%) |
Aug 02, 2017 | 8.985 | 8.985 | 8.699 | 8.732 | 62,843 | -0.24(-2.73%) |
Aug 01, 2017 | 9.066 | 9.205 | 8.968 | 8.976 | 59,010 | -0.05(-0.54%) |
Jul 31, 2017 | 9.074 | 9.148 | 9.025 | 9.025 | 35,674 | -0.04(-0.45%) |
Jul 28, 2017 | 9.025 | 9.189 | 9.025 | 9.066 | 49,753 | -0.07(-0.71%) |
Jul 27, 2017 | 9.303 | 9.417 | 9.091 | 9.132 | 53,100 | -0.12(-1.32%) |
Jul 26, 2017 | 9.336 | 9.411 | 9.197 | 9.254 | 32,200 | -0.03(-0.35%) |
Jul 25, 2017 | 9.295 | 9.450 | 9.254 | 9.287 | 45,495 | +0.02(+0.18%) |
Jul 24, 2017 | 9.148 | 9.295 | 9.025 | 9.270 | 51,377 | +0.11(+1.25%) |
Jul 21, 2017 | 9.278 | 9.278 | 8.960 | 9.156 | 110,119 | -0.03(-0.36%) |
Jul 20, 2017 | 9.376 | 9.376 | 9.156 | 9.189 | 44,187 | -0.14(-1.49%) |
Jul 19, 2017 | 9.262 | 9.491 | 9.238 | 9.327 | 59,276 | +0.10(+1.06%) |
Jul 18, 2017 | 8.879 | 9.262 | 8.870 | 9.229 | 58,343 | +0.34(+3.86%) |
Jul 17, 2017 | 8.854 | 8.976 | 8.789 | 8.887 | 68,609 | +0.06(+0.65%) |
Jul 14, 2017 | 8.756 | 9.042 | 8.560 | 8.830 | 125,417 | -0.02(-0.28%) |
Jul 13, 2017 | 8.916 | 8.916 | 8.560 | 8.854 | 62,341 | +0.33(+3.83%) |
Jul 12, 2017 | 8.748 | 9.107 | 8.495 | 8.528 | 340,912 | -0.18(-2.06%) |
Jul 11, 2017 | 8.144 | 8.813 | 8.120 | 8.707 | 137,214 | +0.44(+5.33%) |
Jul 10, 2017 | 8.218 | 8.283 | 8.079 | 8.267 | 41,646 | +0.03(+0.40%) |
Jul 07, 2017 | 8.169 | 8.283 | 8.095 | 8.234 | 25,338 | +0.08(+1.00%) |
Jul 06, 2017 | 8.283 | 8.462 | 8.095 | 8.152 | 50,670 | -0.18(-2.15%) |
Jul 05, 2017 | 8.617 | 8.772 | 8.242 | 8.332 | 53,127 | -0.29(-3.41%) |
Jul 03, 2017 | 8.389 | 8.650 | 8.381 | 8.626 | 16,013 | +0.27(+3.22%) |
Jun 30, 2017 | 8.536 | 8.552 | 8.218 | 8.356 | 61,196 | -0.12(-1.44%) |
Jun 29, 2017 | 8.160 | 8.634 | 8.144 | 8.479 | 104,191 | +0.42(+5.27%) |
Jun 28, 2017 | 8.111 | 8.160 | 7.916 | 8.054 | 378,307 | -0.02(-0.20%) |
Jun 27, 2017 | 7.940 | 8.324 | 7.940 | 8.071 | 124,169 | +0.13(+1.64%) |
Jun 26, 2017 | 7.997 | 8.160 | 7.924 | 7.940 | 75,375 | -0.03(-0.41%) |
Jun 23, 2017 | 8.079 | 8.160 | 7.956 | 7.973 | 111,769 | -0.11(-1.41%) |
Jun 22, 2017 | 8.136 | 8.201 | 8.062 | 8.087 | 68,231 | -0.06(-0.70%) |
Jun 21, 2017 | 8.218 | 8.218 | 8.046 | 8.144 | 71,751 | -0.01(-0.10%) |
Jun 20, 2017 | 8.430 | 8.430 | 8.087 | 8.152 | 75,755 | -0.28(-3.29%) |
Jun 19, 2017 | 8.218 | 8.487 | 8.177 | 8.430 | 56,872 | +0.20(+2.38%) |
Jun 16, 2017 | 8.201 | 8.438 | 8.169 | 8.234 | 70,547 | -0.09(-1.08%) |
Jun 15, 2017 | 8.332 | 8.462 | 8.120 | 8.324 | 40,526 | -0.11(-1.26%) |
Jun 14, 2017 | 8.620 | 8.620 | 8.144 | 8.430 | 50,450 | +0.04(+0.49%) |
Jun 13, 2017 | 8.389 | 8.658 | 8.283 | 8.389 | 64,772 | +0.11(+1.38%) |
Jun 12, 2017 | 8.642 | 8.854 | 8.152 | 8.275 | 89,427 | -0.42(-4.88%) |
Jun 09, 2017 | 8.446 | 8.760 | 8.397 | 8.699 | 52,297 | +0.27(+3.19%) |
Jun 08, 2017 | 8.381 | 8.519 | 8.267 | 8.430 | 39,859 | +0.09(+1.08%) |
Jun 07, 2017 | 8.422 | 8.593 | 8.144 | 8.340 | 90,867 | -0.12(-1.45%) |
Jun 06, 2017 | 8.128 | 8.536 | 8.026 | 8.462 | 83,798 | +0.29(+3.49%) |
Jun 05, 2017 | 8.283 | 8.283 | 8.160 | 8.177 | 50,266 | -0.18(-2.15%) |
Jun 02, 2017 | 8.430 | 8.642 | 8.324 | 8.356 | 37,241 | -0.11(-1.35%) |
Jun 01, 2017 | 8.275 | 8.519 | 8.160 | 8.471 | 43,014 | +0.26(+3.18%) |
May 31, 2017 | 8.144 | 8.250 | 8.014 | 8.209 | 41,126 | +0.06(+0.70%) |
May 30, 2017 | 8.136 | 8.258 | 8.132 | 8.152 | 54,907 | -0.11(-1.28%) |
May 26, 2017 | 8.120 | 8.287 | 8.095 | 8.258 | 22,156 | +0.10(+1.20%) |
May 25, 2017 | 8.283 | 8.291 | 8.136 | 8.160 | 55,108 | -0.08(-0.99%) |
May 24, 2017 | 8.218 | 8.291 | 8.128 | 8.242 | 71,764 | +0.07(+0.80%) |
May 23, 2017 | 8.462 | 8.462 | 8.111 | 8.177 | 111,432 | -0.28(-3.28%) |
May 22, 2017 | 8.234 | 8.511 | 8.095 | 8.454 | 42,870 | +0.36(+4.44%) |
May 19, 2017 | 8.226 | 8.356 | 8.079 | 8.095 | 32,103 | -0.14(-1.68%) |
May 18, 2017 | 8.177 | 8.438 | 8.111 | 8.234 | 44,713 | +0.11(+1.41%) |
May 17, 2017 | 8.201 | 8.324 | 7.907 | 8.120 | 140,022 | -0.19(-2.26%) |
May 16, 2017 | 8.454 | 8.503 | 8.275 | 8.307 | 105,043 | -0.02(-0.29%) |
May 15, 2017 | 8.821 | 8.907 | 8.284 | 8.332 | 132,647 | -0.48(-5.46%) |
May 12, 2017 | 8.936 | 9.066 | 8.723 | 8.813 | 60,249 | -0.18(-2.00%) |
May 11, 2017 | 9.009 | 9.009 | 8.772 | 8.993 | 63,799 | +0.01(+0.09%) |
May 10, 2017 | 8.781 | 9.042 | 8.406 | 8.985 | 73,768 | +0.42(+4.96%) |
May 09, 2017 | 8.976 | 9.256 | 8.373 | 8.560 | 120,811 | -0.97(-10.19%) |
May 08, 2017 | 9.507 | 9.580 | 9.409 | 9.531 | 56,521 | +0.04(+0.43%) |
May 05, 2017 | 9.491 | 9.735 | 9.336 | 9.491 | 59,952 | +0.02(+0.17%) |
May 04, 2017 | 9.466 | 9.531 | 9.203 | 9.474 | 49,385 | +0.01(+0.09%) |
May 03, 2017 | 9.703 | 9.703 | 9.384 | 9.466 | 63,026 | -0.29(-2.93%) |
May 02, 2017 | 9.784 | 9.874 | 9.711 | 9.752 | 37,817 | -0.05(-0.50%) |
May 01, 2017 | 9.882 | 9.972 | 9.711 | 9.801 | 79,631 | -0.07(-0.74%) |
Apr 28, 2017 | 9.882 | 9.907 | 9.809 | 9.874 | 79,612 | +0.02(+0.17%) |
Apr 27, 2017 | 9.882 | 9.882 | 9.752 | 9.858 | 62,393 | +0.07(+0.67%) |
Apr 26, 2017 | 9.482 | 9.801 | 9.482 | 9.793 | 101,144 | +0.30(+3.18%) |
Apr 25, 2017 | 9.474 | 9.686 | 9.466 | 9.491 | 61,402 | +0.14(+1.48%) |
Apr 24, 2017 | 9.262 | 9.425 | 9.132 | 9.352 | 65,163 | +0.27(+2.96%) |
Apr 21, 2017 | 9.172 | 9.262 | 9.066 | 9.083 | 41,003 | -0.11(-1.15%) |
Apr 20, 2017 | 9.058 | 9.303 | 9.009 | 9.189 | 44,819 | +0.16(+1.81%) |
Apr 19, 2017 | 8.903 | 9.221 | 8.903 | 9.025 | 81,613 | +0.14(+1.56%) |
Apr 18, 2017 | 9.058 | 9.058 | 8.821 | 8.887 | 36,059 | -0.24(-2.59%) |
Apr 17, 2017 | 9.107 | 9.229 | 9.042 | 9.123 | 55,938 | +0.02(+0.18%) |
Apr 13, 2017 | 9.499 | 9.531 | 9.058 | 9.107 | 32,827 | -0.36(-3.79%) |
Apr 12, 2017 | 9.678 | 9.776 | 9.417 | 9.466 | 35,353 | -0.20(-2.03%) |
Apr 11, 2017 | 9.499 | 9.711 | 9.482 | 9.662 | 45,424 | +0.14(+1.46%) |
Apr 10, 2017 | 9.637 | 9.927 | 9.478 | 9.523 | 64,833 | -0.11(-1.19%) |
Apr 07, 2017 | 9.637 | 9.768 | 9.601 | 9.637 | 45,381 | -0.04(-0.42%) |
Apr 06, 2017 | 9.646 | 9.711 | 9.368 | 9.678 | 39,600 | +0.08(+0.85%) |
Apr 05, 2017 | 9.760 | 9.874 | 9.572 | 9.597 | 75,438 | -0.20(-2.00%) |
Apr 04, 2017 | 9.703 | 9.793 | 9.678 | 9.793 | 42,764 | +0.07(+0.76%) |
Apr 03, 2017 | 9.988 | 9.988 | 9.646 | 9.719 | 45,365 | -0.22(-2.22%) |
Mar 31, 2017 | 9.833 | 10.06 | 9.752 | 9.939 | 53,424 | +0.09(+0.91%) |
Mar 30, 2017 | 9.882 | 10.00 | 9.744 | 9.850 | 69,522 | -0.03(-0.33%) |
Mar 29, 2017 | 9.678 | 9.964 | 9.654 | 9.882 | 66,280 | +0.16(+1.68%) |
Mar 28, 2017 | 9.613 | 9.760 | 9.556 | 9.719 | 46,645 | +0.08(+0.85%) |
Mar 27, 2017 | 9.442 | 9.711 | 9.393 | 9.637 | 64,304 | +0.11(+1.11%) |
Mar 24, 2017 | 9.507 | 9.605 | 9.442 | 9.531 | 42,927 | -0.03(-0.34%) |
Mar 23, 2017 | 9.597 | 9.825 | 9.515 | 9.564 | 80,846 | +0.01(+0.09%) |
Mar 22, 2017 | 9.801 | 9.931 | 9.474 | 9.556 | 84,725 | -0.20(-2.09%) |
Mar 21, 2017 | 9.939 | 10.09 | 9.752 | 9.760 | 117,068 | -0.11(-1.16%) |
Mar 20, 2017 | 10.52 | 10.52 | 9.806 | 9.874 | 184,978 | -0.58(-5.54%) |
Mar 17, 2017 | 10.36 | 10.62 | 10.14 | 10.45 | 337,630 | +0.16(+1.59%) |
Mar 16, 2017 | 10.18 | 10.29 | 10.00 | 10.29 | 78,250 | +0.12(+1.20%) |
Mar 15, 2017 | 9.841 | 10.20 | 9.776 | 10.17 | 190,112 | +0.36(+3.66%) |
Mar 14, 2017 | 9.556 | 9.833 | 9.330 | 9.809 | 169,983 | +0.38(+4.07%) |
Mar 13, 2017 | 8.291 | 9.442 | 8.291 | 9.425 | 155,293 | +1.16(+14.02%) |
Mar 10, 2017 | 8.585 | 8.606 | 8.226 | 8.267 | 90,519 | -0.33(-3.89%) |
Mar 09, 2017 | 8.626 | 8.715 | 8.552 | 8.601 | 30,080 | -0.04(-0.47%) |
Mar 08, 2017 | 8.707 | 8.879 | 8.609 | 8.642 | 52,720 | +0.02(+0.28%) |
Mar 07, 2017 | 8.634 | 8.756 | 8.605 | 8.617 | 86,100 | -0.02(-0.28%) |
Mar 06, 2017 | 8.887 | 8.907 | 8.593 | 8.642 | 74,465 | -0.33(-3.64%) |
Mar 03, 2017 | 9.042 | 9.066 | 8.821 | 8.968 | 27,241 | -0.04(-0.45%) |
Mar 02, 2017 | 9.221 | 9.221 | 8.887 | 9.009 | 66,869 | -0.22(-2.39%) |
Mar 01, 2017 | 8.968 | 9.295 | 8.923 | 9.229 | 112,288 | +0.36(+4.05%) |
Feb 28, 2017 | 9.359 | 9.401 | 8.772 | 8.870 | 85,415 | -0.43(-4.65%) |
Feb 27, 2017 | 9.025 | 9.433 | 8.960 | 9.303 | 51,394 | +0.29(+3.26%) |
Feb 24, 2017 | 8.936 | 9.042 | 8.830 | 9.009 | 32,250 | +0.05(+0.55%) |
Feb 23, 2017 | 8.976 | 9.074 | 8.838 | 8.960 | 23,477 | -0.01(-0.09%) |
Feb 22, 2017 | 9.099 | 9.229 | 8.903 | 8.968 | 62,671 | -0.10(-1.08%) |
Feb 21, 2017 | 9.099 | 9.156 | 8.903 | 9.066 | 38,550 | +0.02(+0.18%) |
Feb 17, 2017 | 9.050 | 9.050 | 9.050 | 0 | -0.11(-1.16%) | |
Feb 16, 2017 | 8.854 | 9.185 | 8.854 | 9.156 | 72,014 | +0.30(+3.41%) |
Feb 15, 2017 | 9.001 | 9.017 | 8.781 | 8.854 | 35,112 | -0.20(-2.16%) |
Feb 14, 2017 | 9.058 | 9.099 | 8.960 | 9.050 | 33,231 | -0.07(-0.80%) |
Feb 13, 2017 | 9.099 | 9.172 | 9.078 | 9.123 | 45,830 | +0.12(+1.36%) |
Feb 10, 2017 | 8.976 | 9.164 | 8.809 | 9.001 | 57,862 | -0.06(-0.63%) |
Feb 09, 2017 | 8.691 | 9.099 | 8.528 | 9.058 | 56,934 | +0.42(+4.82%) |
Feb 08, 2017 | 8.952 | 8.952 | 8.634 | 8.642 | 45,540 | -0.30(-3.38%) |
Feb 07, 2017 | 8.968 | 9.123 | 8.919 | 8.944 | 41,866 | +0.02(+0.27%) |
Feb 06, 2017 | 9.074 | 9.083 | 8.830 | 8.919 | 51,634 | -0.18(-1.97%) |
Feb 03, 2017 | 9.115 | 9.172 | 9.001 | 9.099 | 44,830 | +0.03(+0.36%) |
Feb 02, 2017 | 8.723 | 9.132 | 8.675 | 9.066 | 94,796 | +0.34(+3.93%) |
Feb 01, 2017 | 8.805 | 8.838 | 8.617 | 8.723 | 42,030 | +0.01(+0.09%) |
Jan 31, 2017 | 8.821 | 8.821 | 8.544 | 8.715 | 44,533 | -0.09(-1.02%) |
Jan 30, 2017 | 8.536 | 8.870 | 8.528 | 8.805 | 70,330 | +0.28(+3.25%) |
Jan 27, 2017 | 8.928 | 8.928 | 8.413 | 8.528 | 54,394 | -0.33(-3.78%) |
Jan 26, 2017 | 8.936 | 8.968 | 8.854 | 8.862 | 46,348 | -0.01(-0.09%) |
Jan 25, 2017 | 8.666 | 8.928 | 8.666 | 8.870 | 73,300 | +0.20(+2.35%) |
Jan 24, 2017 | 8.626 | 8.691 | 8.462 | 8.666 | 84,852 | +0.15(+1.72%) |
Jan 23, 2017 | 8.324 | 8.528 | 8.299 | 8.519 | 79,266 | +0.22(+2.65%) |
Jan 20, 2017 | 8.014 | 8.348 | 7.985 | 8.299 | 106,887 | +0.31(+3.88%) |
Jan 19, 2017 | 8.226 | 8.226 | 7.793 | 7.989 | 170,900 | -0.31(-3.74%) |
Jan 18, 2017 | 8.111 | 8.348 | 8.103 | 8.299 | 52,241 | +0.20(+2.42%) |
Jan 17, 2017 | 8.283 | 8.299 | 8.046 | 8.103 | 78,736 | -0.14(-1.68%) |
Jan 13, 2017 | 8.242 | 8.242 | 8.242 | 0 | +0.25(+3.17%) | |
Jan 12, 2017 | 8.364 | 8.528 | 7.948 | 7.989 | 51,886 | -0.45(-5.32%) |
Jan 11, 2017 | 8.242 | 8.446 | 8.124 | 8.438 | 71,338 | +0.20(+2.48%) |
Jan 10, 2017 | 8.218 | 8.328 | 8.169 | 8.234 | 23,268 | -0.03(-0.39%) |
Jan 09, 2017 | 8.364 | 8.364 | 8.169 | 8.267 | 57,405 | -0.03(-0.39%) |
Jan 06, 2017 | 8.209 | 8.438 | 8.205 | 8.299 | 118,590 | +0.09(+1.09%) |
Jan 05, 2017 | 8.267 | 8.324 | 8.103 | 8.209 | 77,296 | -0.11(-1.37%) |
Jan 04, 2017 | 7.736 | 8.413 | 7.736 | 8.324 | 95,629 | +0.47(+5.92%) |
Jan 03, 2017 | 8.536 | 8.673 | 7.834 | 7.858 | 108,111 | -0.64(-7.49%) |
Dec 30, 2016 | 8.495 | 8.495 | 8.495 | 0 | +0.20(+2.36%) | |
Dec 29, 2016 | 8.397 | 8.568 | 8.250 | 8.299 | 33,849 | -0.11(-1.26%) |
Dec 28, 2016 | 8.536 | 8.601 | 8.324 | 8.405 | 50,797 | -0.08(-0.96%) |
Dec 27, 2016 | 8.560 | 8.666 | 8.471 | 8.487 | 49,558 | -0.02(-0.19%) |
Dec 23, 2016 | 8.503 | 8.503 | 8.503 | 0 | +0.11(+1.26%) | |
Dec 22, 2016 | 8.471 | 8.479 | 8.324 | 8.397 | 28,215 | -0.13(-1.53%) |
Dec 21, 2016 | 8.438 | 8.568 | 8.340 | 8.528 | 70,208 | +0.11(+1.26%) |
Dec 20, 2016 | 8.364 | 8.601 | 8.364 | 8.422 | 143,214 | +0.11(+1.38%) |
Dec 19, 2016 | 8.299 | 8.389 | 8.218 | 8.307 | 70,373 | -0.04(-0.49%) |
Dec 16, 2016 | 8.340 | 8.462 | 8.210 | 8.348 | 141,236 | +0.05(+0.59%) |
Dec 15, 2016 | 8.283 | 8.479 | 8.250 | 8.299 | 93,727 | +0.04(+0.49%) |
Dec 14, 2016 | 8.348 | 8.413 | 8.193 | 8.258 | 66,386 | -0.09(-1.08%) |
Dec 13, 2016 | 8.348 | 8.373 | 8.071 | 8.348 | 128,434 | +0.01(+0.10%) |
Dec 12, 2016 | 8.234 | 8.438 | 8.062 | 8.340 | 139,875 | +0.06(+0.69%) |
Dec 09, 2016 | 7.850 | 8.291 | 7.834 | 8.283 | 107,990 | +0.41(+5.18%) |
Dec 08, 2016 | 7.287 | 7.940 | 7.255 | 7.875 | 212,664 | +0.62(+8.55%) |
Dec 07, 2016 | 7.238 | 7.295 | 7.230 | 7.255 | 225,622 | -0.01(-0.11%) |
Dec 06, 2016 | 7.295 | 7.295 | 7.230 | 7.263 | 144,855 | +0.00(+0.00%) |
Dec 05, 2016 | 7.287 | 7.328 | 7.181 | 7.263 | 219,486 | +0.05(+0.68%) |
Dec 02, 2016 | 7.279 | 7.328 | 7.100 | 7.214 | 196,990 | +0.07(+0.91%) |