Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.590 | 9.710 | 9.570 | 9.700 | 58,919 | +0.19(+2.00%) |
Aug 30, 2017 | 9.530 | 9.550 | 9.470 | 9.510 | 48,919 | -0.01(-0.11%) |
Aug 29, 2017 | 9.550 | 9.640 | 9.480 | 9.520 | 278,445 | -0.27(-2.76%) |
Aug 28, 2017 | 9.730 | 10.00 | 9.730 | 9.790 | 47,270 | +0.07(+0.72%) |
Aug 25, 2017 | 9.680 | 9.820 | 9.647 | 9.720 | 58,111 | +0.05(+0.52%) |
Aug 24, 2017 | 9.690 | 9.720 | 9.620 | 9.670 | 42,227 | -0.03(-0.31%) |
Aug 23, 2017 | 9.650 | 9.800 | 9.600 | 9.700 | 246,779 | -0.10(-1.02%) |
Aug 22, 2017 | 9.680 | 9.800 | 9.630 | 9.800 | 37,006 | -0.03(-0.31%) |
Aug 21, 2017 | 9.680 | 9.860 | 9.680 | 9.830 | 26,528 | -0.04(-0.41%) |
Aug 18, 2017 | 9.840 | 9.887 | 9.790 | 9.870 | 185,544 | -0.12(-1.20%) |
Aug 17, 2017 | 10.02 | 10.04 | 9.880 | 9.990 | 93,644 | -0.15(-1.48%) |
Aug 16, 2017 | 10.02 | 10.15 | 10.01 | 10.14 | 160,378 | +0.05(+0.50%) |
Aug 15, 2017 | 10.01 | 10.25 | 9.963 | 10.09 | 94,092 | +0.09(+0.90%) |
Aug 14, 2017 | 10.01 | 10.09 | 9.970 | 10.00 | 40,771 | +0.02(+0.20%) |
Aug 11, 2017 | 9.930 | 9.990 | 9.910 | 9.980 | 47,659 | -0.06(-0.60%) |
Aug 10, 2017 | 10.16 | 10.16 | 9.960 | 10.04 | 188,720 | -0.23(-2.24%) |
Aug 09, 2017 | 10.14 | 10.28 | 10.14 | 10.27 | 49,890 | +0.02(+0.20%) |
Aug 08, 2017 | 10.35 | 10.35 | 10.18 | 10.25 | 225,179 | -0.24(-2.29%) |
Aug 07, 2017 | 10.48 | 10.53 | 10.42 | 10.49 | 40,527 | +0.08(+0.77%) |
Aug 04, 2017 | 10.41 | 10.43 | 10.32 | 10.41 | 33,177 | +0.01(+0.10%) |
Aug 03, 2017 | 10.30 | 10.44 | 10.29 | 10.40 | 63,734 | -0.05(-0.48%) |
Aug 02, 2017 | 10.36 | 10.45 | 10.35 | 10.45 | 21,663 | +0.10(+0.97%) |
Aug 01, 2017 | 10.32 | 10.38 | 10.26 | 10.35 | 38,291 | -0.05(-0.48%) |
Jul 31, 2017 | 10.30 | 10.41 | 10.25 | 10.40 | 80,456 | +0.27(+2.67%) |
Jul 28, 2017 | 10.11 | 10.17 | 10.07 | 10.13 | 63,573 | -0.06(-0.59%) |
Jul 27, 2017 | 10.13 | 10.19 | 10.00 | 10.19 | 37,949 | +0.05(+0.49%) |
Jul 26, 2017 | 10.09 | 10.23 | 10.08 | 10.14 | 35,852 | +0.06(+0.60%) |
Jul 25, 2017 | 10.04 | 10.14 | 10.00 | 10.08 | 43,979 | +0.10(+1.00%) |
Jul 24, 2017 | 9.830 | 9.980 | 9.820 | 9.980 | 91,767 | +0.42(+4.39%) |
Jul 21, 2017 | 9.570 | 9.590 | 9.400 | 9.560 | 60,157 | +0.00(+0.00%) |
Jul 20, 2017 | 9.550 | 9.573 | 9.479 | 9.560 | 154,787 | -0.12(-1.24%) |
Jul 19, 2017 | 9.590 | 9.700 | 9.560 | 9.680 | 118,903 | +0.05(+0.52%) |
Jul 18, 2017 | 9.550 | 9.650 | 9.510 | 9.630 | 148,216 | +0.27(+2.88%) |
Jul 17, 2017 | 9.460 | 9.470 | 9.360 | 9.360 | 254,277 | +0.05(+0.54%) |
Jul 14, 2017 | 9.530 | 9.580 | 9.250 | 9.310 | 103,635 | -0.24(-2.51%) |
Jul 13, 2017 | 9.450 | 9.550 | 9.450 | 9.550 | 50,128 | +0.26(+2.80%) |
Jul 12, 2017 | 9.260 | 9.330 | 9.200 | 9.290 | 41,461 | +0.13(+1.42%) |
Jul 11, 2017 | 9.090 | 9.160 | 9.020 | 9.160 | 70,423 | +0.14(+1.55%) |
Jul 10, 2017 | 9.050 | 9.120 | 9.020 | 9.020 | 58,532 | -0.26(-2.80%) |
Jul 07, 2017 | 9.130 | 9.300 | 9.125 | 9.280 | 52,072 | +0.06(+0.65%) |
Jul 06, 2017 | 9.180 | 9.270 | 9.140 | 9.220 | 42,219 | +0.03(+0.33%) |
Jul 05, 2017 | 9.180 | 9.210 | 9.100 | 9.190 | 85,173 | -0.21(-2.23%) |
Jul 03, 2017 | 9.220 | 9.420 | 9.210 | 9.400 | 21,926 | +0.05(+0.53%) |
Jun 30, 2017 | 9.300 | 9.350 | 9.220 | 9.350 | 38,985 | -0.08(-0.85%) |
Jun 29, 2017 | 9.390 | 9.450 | 9.290 | 9.430 | 60,623 | -0.02(-0.21%) |
Jun 28, 2017 | 9.380 | 9.450 | 9.330 | 9.450 | 57,246 | +0.28(+3.05%) |
Jun 27, 2017 | 9.130 | 9.210 | 9.130 | 9.170 | 26,608 | +0.08(+0.88%) |
Jun 26, 2017 | 9.140 | 9.150 | 9.033 | 9.090 | 44,460 | -0.06(-0.66%) |
Jun 23, 2017 | 9.200 | 9.260 | 9.100 | 9.150 | 124,426 | -0.08(-0.87%) |
Jun 22, 2017 | 9.250 | 9.250 | 9.170 | 9.230 | 17,474 | -0.09(-0.97%) |
Jun 21, 2017 | 9.220 | 9.340 | 9.200 | 9.320 | 34,967 | +0.03(+0.32%) |
Jun 20, 2017 | 9.420 | 9.430 | 9.220 | 9.290 | 33,098 | -0.06(-0.64%) |
Jun 19, 2017 | 9.290 | 9.420 | 9.283 | 9.350 | 61,780 | -0.09(-0.95%) |
Jun 16, 2017 | 9.360 | 9.450 | 9.320 | 9.440 | 60,936 | +0.15(+1.61%) |
Jun 15, 2017 | 9.180 | 9.310 | 9.170 | 9.290 | 31,849 | -0.18(-1.90%) |
Jun 14, 2017 | 9.480 | 9.510 | 9.380 | 9.470 | 73,834 | +0.05(+0.53%) |
Jun 13, 2017 | 9.330 | 9.430 | 9.300 | 9.420 | 33,401 | +0.08(+0.86%) |
Jun 12, 2017 | 9.270 | 9.340 | 9.230 | 9.340 | 29,148 | +0.13(+1.41%) |
Jun 09, 2017 | 9.250 | 9.270 | 9.150 | 9.210 | 75,531 | -0.22(-2.33%) |
Jun 08, 2017 | 9.430 | 9.460 | 9.350 | 9.430 | 27,018 | +0.07(+0.75%) |
Jun 07, 2017 | 9.500 | 9.500 | 9.349 | 9.360 | 38,028 | -0.03(-0.32%) |
Jun 06, 2017 | 9.380 | 9.410 | 9.335 | 9.390 | 24,466 | -0.03(-0.32%) |
Jun 05, 2017 | 9.330 | 9.440 | 9.280 | 9.420 | 50,088 | -0.14(-1.46%) |
Jun 02, 2017 | 9.470 | 9.570 | 9.430 | 9.560 | 63,668 | +0.09(+0.95%) |
Jun 01, 2017 | 9.500 | 9.500 | 9.400 | 9.470 | 48,927 | +0.01(+0.11%) |
May 31, 2017 | 9.440 | 9.530 | 9.360 | 9.460 | 72,869 | +0.08(+0.85%) |
May 30, 2017 | 9.380 | 9.415 | 9.320 | 9.380 | 157,979 | -0.29(-3.00%) |
May 26, 2017 | 9.610 | 9.690 | 9.570 | 9.670 | 38,568 | -0.10(-1.02%) |
May 25, 2017 | 9.690 | 9.780 | 9.670 | 9.770 | 35,585 | +0.01(+0.10%) |
May 24, 2017 | 9.550 | 9.760 | 9.530 | 9.760 | 71,969 | +0.08(+0.83%) |
May 23, 2017 | 9.860 | 9.860 | 9.620 | 9.680 | 96,577 | -0.20(-2.02%) |
May 22, 2017 | 9.910 | 9.930 | 9.800 | 9.880 | 73,336 | -0.08(-0.80%) |
May 19, 2017 | 9.840 | 9.970 | 9.840 | 9.960 | 142,458 | +0.16(+1.63%) |
May 18, 2017 | 9.600 | 9.840 | 9.590 | 9.800 | 124,476 | -0.22(-2.20%) |
May 17, 2017 | 9.980 | 10.05 | 9.920 | 10.02 | 105,836 | -0.15(-1.47%) |
May 16, 2017 | 10.13 | 10.20 | 9.950 | 10.17 | 93,968 | +0.21(+2.11%) |
May 15, 2017 | 9.860 | 9.970 | 9.850 | 9.960 | 99,480 | +0.03(+0.30%) |
May 12, 2017 | 9.860 | 9.970 | 9.840 | 9.930 | 80,470 | +0.27(+2.80%) |
May 11, 2017 | 9.565 | 9.680 | 9.560 | 9.660 | 1,383,762 | +0.03(+0.31%) |
May 10, 2017 | 9.630 | 9.664 | 9.560 | 9.630 | 270,391 | -0.12(-1.23%) |
May 09, 2017 | 9.700 | 9.770 | 9.650 | 9.750 | 117,735 | +0.03(+0.31%) |
May 08, 2017 | 9.580 | 9.740 | 9.550 | 9.720 | 63,502 | -0.03(-0.31%) |
May 05, 2017 | 9.770 | 9.790 | 9.640 | 9.750 | 87,552 | +0.31(+3.28%) |
May 04, 2017 | 9.030 | 9.520 | 9.360 | 9.440 | 50,911 | +0.41(+4.54%) |
May 03, 2017 | 9.050 | 9.130 | 8.980 | 9.030 | 32,947 | -0.10(-1.10%) |
May 02, 2017 | 8.990 | 9.130 | 8.980 | 9.130 | 40,518 | +0.18(+2.01%) |
May 01, 2017 | 8.960 | 8.960 | 8.860 | 8.950 | 49,843 | +0.05(+0.56%) |
Apr 28, 2017 | 8.830 | 8.910 | 8.830 | 8.900 | 15,988 | -0.05(-0.56%) |
Apr 27, 2017 | 8.940 | 8.970 | 8.880 | 8.950 | 27,753 | -0.05(-0.56%) |
Apr 26, 2017 | 9.020 | 9.050 | 8.975 | 9.000 | 53,724 | -0.09(-0.99%) |
Apr 25, 2017 | 9.060 | 9.139 | 9.020 | 9.090 | 93,757 | +0.17(+1.91%) |
Apr 24, 2017 | 8.840 | 9.000 | 8.820 | 8.920 | 79,092 | +0.46(+5.44%) |
Apr 21, 2017 | 8.430 | 8.620 | 8.400 | 8.460 | 67,989 | -0.05(-0.59%) |
Apr 20, 2017 | 8.510 | 8.550 | 8.470 | 8.510 | 69,815 | +0.08(+0.95%) |
Apr 19, 2017 | 8.280 | 8.430 | 8.270 | 8.430 | 53,213 | +0.03(+0.36%) |
Apr 18, 2017 | 8.320 | 8.420 | 8.270 | 8.400 | 56,917 | -0.22(-2.55%) |
Apr 17, 2017 | 8.524 | 8.630 | 8.513 | 8.620 | 65,252 | +0.13(+1.53%) |
Apr 13, 2017 | 8.480 | 8.530 | 8.430 | 8.490 | 202,931 | -0.06(-0.70%) |
Apr 12, 2017 | 8.510 | 8.560 | 8.470 | 8.550 | 74,137 | +0.01(+0.12%) |
Apr 11, 2017 | 8.460 | 8.580 | 8.430 | 8.540 | 77,067 | -0.01(-0.12%) |
Apr 10, 2017 | 8.460 | 8.560 | 8.450 | 8.550 | 128,024 | -0.02(-0.23%) |
Apr 07, 2017 | 8.580 | 8.606 | 8.550 | 8.570 | 37,717 | -0.10(-1.15%) |
Apr 06, 2017 | 8.660 | 8.700 | 8.600 | 8.670 | 75,078 | +0.02(+0.23%) |
Apr 05, 2017 | 8.690 | 8.710 | 8.470 | 8.650 | 119,152 | +0.01(+0.12%) |
Apr 04, 2017 | 8.590 | 8.640 | 8.540 | 8.640 | 66,792 | -0.24(-2.70%) |
Apr 03, 2017 | 8.900 | 8.900 | 8.730 | 8.880 | 48,807 | -0.13(-1.44%) |
Mar 31, 2017 | 9.010 | 9.020 | 8.950 | 9.010 | 43,463 | -0.04(-0.44%) |
Mar 30, 2017 | 9.038 | 9.080 | 8.990 | 9.050 | 81,537 | -0.01(-0.11%) |
Mar 29, 2017 | 9.060 | 9.070 | 9.000 | 9.060 | 38,980 | -0.14(-1.52%) |
Mar 28, 2017 | 9.210 | 9.260 | 9.133 | 9.200 | 41,866 | -0.02(-0.22%) |
Mar 27, 2017 | 8.980 | 9.220 | 8.980 | 9.220 | 70,675 | +0.26(+2.90%) |
Mar 24, 2017 | 8.980 | 9.036 | 8.940 | 8.960 | 44,434 | -0.08(-0.88%) |
Mar 23, 2017 | 8.860 | 9.080 | 8.860 | 9.040 | 120,754 | +0.27(+3.08%) |
Mar 22, 2017 | 8.840 | 8.900 | 8.750 | 8.770 | 45,659 | +0.06(+0.69%) |
Mar 21, 2017 | 8.800 | 8.840 | 8.670 | 8.710 | 55,669 | +0.03(+0.35%) |
Mar 20, 2017 | 8.680 | 8.760 | 8.620 | 8.680 | 56,948 | -0.01(-0.12%) |
Mar 17, 2017 | 8.730 | 8.730 | 8.660 | 8.690 | 58,905 | +0.11(+1.28%) |
Mar 16, 2017 | 8.520 | 8.590 | 8.510 | 8.580 | 79,091 | +0.13(+1.54%) |
Mar 15, 2017 | 8.310 | 8.450 | 8.260 | 8.450 | 50,885 | +0.21(+2.55%) |
Mar 14, 2017 | 8.310 | 8.310 | 8.170 | 8.240 | 35,944 | -0.12(-1.44%) |
Mar 13, 2017 | 8.360 | 8.450 | 8.300 | 8.360 | 57,387 | +0.00(+0.00%) |
Mar 10, 2017 | 8.320 | 8.390 | 8.320 | 8.360 | 46,512 | +0.11(+1.33%) |
Mar 09, 2017 | 8.280 | 8.290 | 8.200 | 8.250 | 64,484 | +0.19(+2.36%) |
Mar 08, 2017 | 8.080 | 8.125 | 8.010 | 8.060 | 93,040 | -0.09(-1.10%) |
Mar 07, 2017 | 8.160 | 8.193 | 8.150 | 8.150 | 81,455 | -0.01(-0.12%) |
Mar 06, 2017 | 8.260 | 8.260 | 8.120 | 8.160 | 56,674 | -0.13(-1.57%) |
Mar 03, 2017 | 8.260 | 8.320 | 8.220 | 8.290 | 48,956 | +0.17(+2.09%) |
Mar 02, 2017 | 8.160 | 8.220 | 8.110 | 8.120 | 148,619 | -0.03(-0.37%) |
Mar 01, 2017 | 8.090 | 8.180 | 8.060 | 8.150 | 60,502 | +0.12(+1.49%) |
Feb 28, 2017 | 8.150 | 8.160 | 8.020 | 8.030 | 107,234 | -0.03(-0.37%) |
Feb 27, 2017 | 8.070 | 8.140 | 8.050 | 8.060 | 296,985 | +0.10(+1.26%) |
Feb 24, 2017 | 8.000 | 8.090 | 7.500 | 7.960 | 224,613 | -0.17(-2.09%) |
Feb 23, 2017 | 8.250 | 8.290 | 8.100 | 8.130 | 596,994 | +0.13(+1.63%) |
Feb 22, 2017 | 7.920 | 8.060 | 7.880 | 8.000 | 4,545,229 | -0.20(-2.44%) |
Feb 21, 2017 | 8.170 | 8.290 | 8.070 | 8.200 | 94,974 | -0.19(-2.26%) |
Feb 17, 2017 | 8.390 | 8.390 | 8.390 | 0 | -0.11(-1.29%) | |
Feb 16, 2017 | 8.500 | 8.540 | 8.440 | 8.500 | 28,908 | +0.07(+0.83%) |
Feb 15, 2017 | 8.460 | 8.483 | 8.420 | 8.430 | 50,085 | -0.10(-1.17%) |
Feb 14, 2017 | 8.480 | 8.540 | 8.460 | 8.530 | 100,273 | -0.08(-0.93%) |
Feb 13, 2017 | 8.690 | 8.700 | 8.580 | 8.610 | 345,237 | -0.03(-0.35%) |
Feb 10, 2017 | 8.560 | 8.650 | 8.530 | 8.640 | 76,060 | -0.16(-1.82%) |
Feb 09, 2017 | 8.700 | 8.830 | 8.660 | 8.800 | 40,351 | -0.03(-0.34%) |
Feb 08, 2017 | 8.650 | 8.830 | 8.610 | 8.830 | 45,490 | +0.22(+2.56%) |
Feb 07, 2017 | 8.730 | 8.760 | 8.600 | 8.610 | 44,434 | -0.30(-3.37%) |
Feb 06, 2017 | 8.970 | 8.990 | 8.880 | 8.910 | 65,118 | -0.08(-0.89%) |
Feb 03, 2017 | 8.880 | 9.000 | 8.790 | 8.990 | 153,752 | +0.39(+4.53%) |
Feb 02, 2017 | 8.660 | 8.720 | 8.560 | 8.600 | 53,486 | +0.07(+0.82%) |
Feb 01, 2017 | 8.540 | 8.570 | 8.490 | 8.530 | 43,444 | -0.08(-0.93%) |
Jan 31, 2017 | 8.510 | 8.620 | 8.490 | 8.610 | 68,347 | +0.21(+2.50%) |
Jan 30, 2017 | 8.420 | 8.430 | 8.310 | 8.400 | 89,344 | -0.23(-2.67%) |
Jan 27, 2017 | 8.570 | 8.630 | 8.480 | 8.630 | 118,936 | -0.03(-0.35%) |
Jan 26, 2017 | 8.770 | 8.810 | 8.640 | 8.660 | 125,248 | -0.21(-2.37%) |
Jan 25, 2017 | 8.870 | 8.940 | 8.740 | 8.870 | 106,233 | -0.05(-0.56%) |
Jan 24, 2017 | 8.910 | 9.001 | 8.850 | 8.920 | 138,484 | -0.17(-1.87%) |
Jan 23, 2017 | 9.020 | 9.090 | 8.980 | 9.090 | 75,518 | +0.06(+0.66%) |
Jan 20, 2017 | 9.030 | 9.070 | 8.960 | 9.030 | 50,511 | +0.06(+0.67%) |
Jan 19, 2017 | 9.010 | 9.110 | 8.790 | 8.970 | 213,040 | +0.16(+1.82%) |
Jan 18, 2017 | 8.820 | 8.880 | 8.780 | 8.810 | 82,451 | -0.19(-2.11%) |
Jan 17, 2017 | 8.970 | 9.010 | 8.930 | 9.000 | 47,860 | -0.09(-0.99%) |
Jan 13, 2017 | 9.090 | 9.090 | 9.090 | 0 | +0.16(+1.79%) | |
Jan 12, 2017 | 8.970 | 8.970 | 8.780 | 8.930 | 186,194 | -0.17(-1.87%) |
Jan 11, 2017 | 8.900 | 9.095 | 8.860 | 9.100 | 246,033 | +0.34(+3.88%) |
Jan 10, 2017 | 8.760 | 8.830 | 8.722 | 8.760 | 844,561 | +0.00(+0.00%) |
Jan 09, 2017 | 8.760 | 8.800 | 8.710 | 8.760 | 164,588 | -0.20(-2.23%) |
Jan 06, 2017 | 8.910 | 9.050 | 8.900 | 8.960 | 68,594 | -0.09(-0.99%) |
Jan 05, 2017 | 8.980 | 9.050 | 8.930 | 9.050 | 190,690 | +0.00(+0.00%) |
Jan 04, 2017 | 8.990 | 9.060 | 8.950 | 9.050 | 55,740 | +0.09(+1.00%) |
Jan 03, 2017 | 8.910 | 8.980 | 8.870 | 8.960 | 108,466 | +0.07(+0.79%) |
Dec 30, 2016 | 8.890 | 8.890 | 8.890 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 8.810 | 9.000 | 8.760 | 8.880 | 88,160 | +0.09(+1.02%) |
Dec 28, 2016 | 8.840 | 8.840 | 8.730 | 8.790 | 83,442 | -0.32(-3.51%) |
Dec 27, 2016 | 9.140 | 9.140 | 9.050 | 9.110 | 162,552 | +0.11(+1.22%) |
Dec 23, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.44(+5.14%) | |
Dec 22, 2016 | 8.640 | 8.680 | 8.530 | 8.560 | 703,032 | -0.25(-2.84%) |
Dec 21, 2016 | 8.700 | 8.820 | 8.600 | 8.810 | 195,821 | +0.06(+0.69%) |
Dec 20, 2016 | 8.650 | 8.780 | 8.540 | 8.750 | 525,945 | +0.18(+2.10%) |
Dec 19, 2016 | 8.730 | 8.780 | 8.360 | 8.570 | 825,208 | +0.15(+1.78%) |
Dec 16, 2016 | 8.430 | 8.520 | 8.380 | 8.420 | 117,925 | +0.14(+1.69%) |
Dec 15, 2016 | 8.310 | 8.340 | 8.230 | 8.280 | 154,136 | +0.27(+3.37%) |
Dec 14, 2016 | 8.260 | 8.260 | 8.000 | 8.010 | 154,632 | -0.19(-2.32%) |
Dec 13, 2016 | 8.130 | 8.210 | 8.130 | 8.200 | 119,376 | +0.15(+1.86%) |
Dec 12, 2016 | 8.130 | 8.150 | 7.910 | 8.050 | 89,430 | -0.10(-1.23%) |
Dec 09, 2016 | 8.030 | 8.170 | 8.010 | 8.150 | 394,805 | -0.03(-0.37%) |
Dec 08, 2016 | 8.110 | 8.190 | 8.040 | 8.180 | 95,896 | -0.07(-0.85%) |
Dec 07, 2016 | 7.980 | 8.300 | 7.980 | 8.250 | 5,469,031 | +0.50(+6.45%) |
Dec 06, 2016 | 7.570 | 7.770 | 7.530 | 7.750 | 1,323,991 | +0.22(+2.92%) |
Dec 05, 2016 | 7.420 | 7.530 | 7.420 | 7.530 | 266,418 | -0.14(-1.83%) |
Dec 02, 2016 | 7.550 | 7.690 | 7.540 | 7.670 | 106,834 | +0.22(+2.95%) |
Dec 01, 2016 | 7.480 | 7.580 | 7.420 | 7.450 | 166,044 | -0.03(-0.40%) |
Nov 30, 2016 | 7.460 | 7.570 | 7.460 | 7.480 | 84,245 | -0.02(-0.27%) |
Nov 29, 2016 | 7.310 | 7.500 | 7.310 | 7.500 | 157,629 | +0.34(+4.75%) |
Nov 28, 2016 | 7.300 | 7.300 | 7.150 | 7.160 | 98,798 | -0.34(-4.53%) |
Nov 25, 2016 | 7.400 | 7.540 | 7.400 | 7.500 | 62,288 | +0.15(+2.04%) |
Nov 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 7.360 | 7.380 | 7.280 | 7.350 | 106,271 | +0.10(+1.38%) |
Nov 21, 2016 | 7.140 | 7.250 | 7.100 | 7.250 | 85,877 | +0.05(+0.69%) |
Nov 18, 2016 | 7.270 | 7.270 | 7.140 | 7.200 | 172,436 | -0.24(-3.23%) |
Nov 17, 2016 | 7.480 | 7.488 | 7.390 | 7.440 | 65,998 | -0.05(-0.67%) |
Nov 16, 2016 | 7.420 | 7.540 | 7.380 | 7.490 | 73,397 | -0.10(-1.32%) |
Nov 15, 2016 | 7.400 | 7.600 | 7.360 | 7.590 | 319,199 | +0.12(+1.61%) |
Nov 14, 2016 | 7.410 | 7.490 | 7.400 | 7.470 | 90,885 | -0.23(-2.99%) |
Nov 11, 2016 | 7.690 | 7.730 | 7.610 | 7.700 | 49,164 | -0.29(-3.63%) |
Nov 10, 2016 | 7.970 | 7.990 | 7.820 | 7.990 | 80,094 | -0.22(-2.68%) |
Nov 09, 2016 | 8.070 | 8.210 | 7.965 | 8.210 | 84,491 | -0.13(-1.56%) |
Nov 08, 2016 | 8.220 | 8.370 | 8.205 | 8.340 | 65,862 | +0.10(+1.21%) |
Nov 07, 2016 | 8.350 | 8.350 | 8.170 | 8.240 | 34,610 | -0.06(-0.72%) |
Nov 04, 2016 | 8.400 | 8.410 | 8.210 | 8.300 | 77,343 | -0.25(-2.92%) |
Nov 03, 2016 | 8.540 | 8.620 | 8.460 | 8.550 | 53,401 | +0.04(+0.47%) |
Nov 02, 2016 | 8.670 | 8.690 | 8.489 | 8.510 | 30,425 | -0.17(-1.96%) |
Nov 01, 2016 | 8.770 | 8.790 | 8.600 | 8.680 | 87,198 | +0.01(+0.12%) |
Oct 31, 2016 | 8.600 | 8.670 | 8.560 | 8.670 | 43,943 | +0.06(+0.70%) |
Oct 28, 2016 | 8.530 | 8.610 | 8.500 | 8.610 | 25,135 | +0.09(+1.06%) |
Oct 27, 2016 | 8.630 | 8.630 | 8.520 | 8.520 | 35,732 | -0.15(-1.73%) |
Oct 26, 2016 | 8.670 | 8.700 | 8.640 | 8.670 | 28,790 | +0.01(+0.12%) |
Oct 25, 2016 | 8.560 | 8.660 | 8.560 | 8.660 | 235,994 | +0.04(+0.46%) |
Oct 24, 2016 | 8.600 | 8.670 | 8.540 | 8.620 | 84,339 | +0.27(+3.23%) |
Oct 21, 2016 | 8.290 | 8.450 | 8.290 | 8.350 | 55,175 | +0.10(+1.21%) |
Oct 20, 2016 | 8.220 | 8.270 | 8.180 | 8.250 | 35,353 | -0.02(-0.24%) |
Oct 19, 2016 | 8.220 | 8.320 | 8.210 | 8.270 | 189,542 | -0.04(-0.48%) |
Oct 18, 2016 | 8.260 | 8.320 | 8.230 | 8.310 | 77,094 | +0.27(+3.36%) |
Oct 17, 2016 | 7.990 | 8.080 | 7.990 | 8.040 | 58,610 | +0.21(+2.68%) |
Oct 14, 2016 | 7.850 | 7.860 | 7.810 | 7.830 | 73,104 | +0.13(+1.69%) |
Oct 13, 2016 | 7.610 | 7.710 | 7.540 | 7.700 | 93,040 | +0.00(+0.00%) |
Oct 12, 2016 | 7.750 | 7.790 | 7.600 | 7.700 | 698,802 | -0.21(-2.65%) |
Oct 11, 2016 | 8.140 | 8.140 | 7.870 | 7.910 | 133,315 | -0.25(-3.06%) |
Oct 10, 2016 | 8.170 | 8.250 | 8.140 | 8.160 | 43,951 | +0.07(+0.87%) |
Oct 07, 2016 | 7.970 | 8.090 | 7.940 | 8.090 | 33,640 | +0.06(+0.75%) |
Oct 06, 2016 | 8.090 | 8.090 | 8.000 | 8.030 | 99,303 | -0.05(-0.62%) |
Oct 05, 2016 | 8.030 | 8.120 | 7.980 | 8.080 | 38,837 | +0.01(+0.12%) |
Oct 04, 2016 | 8.260 | 8.260 | 8.060 | 8.070 | 47,914 | -0.10(-1.22%) |
Oct 03, 2016 | 8.120 | 8.170 | 8.110 | 8.170 | 63,115 | -0.12(-1.45%) |
Sep 30, 2016 | 8.180 | 8.300 | 8.130 | 8.290 | 70,490 | +0.07(+0.85%) |
Sep 29, 2016 | 8.430 | 8.450 | 8.180 | 8.220 | 79,037 | -0.19(-2.26%) |
Sep 28, 2016 | 8.270 | 8.430 | 8.260 | 8.410 | 43,271 | +0.15(+1.82%) |
Sep 27, 2016 | 8.180 | 8.260 | 8.120 | 8.260 | 47,204 | -0.01(-0.12%) |
Sep 26, 2016 | 8.250 | 8.340 | 8.230 | 8.270 | 64,245 | -0.21(-2.48%) |
Sep 23, 2016 | 8.440 | 8.530 | 8.410 | 8.480 | 33,255 | -0.02(-0.24%) |
Sep 22, 2016 | 8.630 | 8.670 | 8.490 | 8.500 | 76,180 | +0.14(+1.67%) |
Sep 21, 2016 | 8.320 | 8.400 | 8.250 | 8.360 | 44,051 | +0.25(+3.08%) |
Sep 20, 2016 | 8.090 | 8.110 | 8.030 | 8.110 | 81,544 | -0.02(-0.25%) |
Sep 19, 2016 | 8.220 | 8.220 | 8.060 | 8.130 | 43,378 | -0.08(-0.97%) |
Sep 16, 2016 | 8.190 | 8.230 | 8.130 | 8.210 | 56,758 | -0.23(-2.73%) |
Sep 15, 2016 | 8.390 | 8.440 | 8.300 | 8.440 | 46,092 | +0.02(+0.24%) |
Sep 14, 2016 | 8.390 | 8.440 | 8.310 | 8.420 | 28,053 | -0.05(-0.59%) |
Sep 13, 2016 | 8.500 | 8.530 | 8.420 | 8.470 | 60,250 | -0.44(-4.94%) |
Sep 12, 2016 | 8.610 | 8.910 | 8.590 | 8.910 | 42,653 | -0.01(-0.11%) |
Sep 09, 2016 | 8.980 | 8.990 | 8.880 | 8.920 | 37,563 | -0.18(-1.98%) |
Sep 08, 2016 | 9.060 | 9.160 | 9.040 | 9.100 | 50,331 | +0.08(+0.89%) |
Sep 07, 2016 | 9.020 | 9.080 | 8.970 | 9.020 | 38,647 | -0.03(-0.33%) |
Sep 06, 2016 | 9.010 | 9.050 | 8.920 | 9.050 | 119,122 | -0.04(-0.44%) |
Sep 02, 2016 | 9.120 | 9.090 | 9.090 | 9.090 | 41,600 | -0.05(-0.55%) |