Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.070 | 9.108 | 8.991 | 9.007 | 184,085 | -0.05(-0.58%) |
Nov 29, 2017 | 9.080 | 9.112 | 9.044 | 9.059 | 115,668 | +0.01(+0.12%) |
Nov 28, 2017 | 9.059 | 9.070 | 9.033 | 9.049 | 113,671 | +0.01(+0.06%) |
Nov 27, 2017 | 9.096 | 9.106 | 9.017 | 9.043 | 337,128 | -0.06(-0.64%) |
Nov 24, 2017 | 9.106 | 9.112 | 9.080 | 9.101 | 13,070 | +0.02(+0.17%) |
Nov 22, 2017 | 9.085 | 9.096 | 9.043 | 9.085 | 65,923 | +0.01(+0.12%) |
Nov 21, 2017 | 9.117 | 9.140 | 9.075 | 9.075 | 50,663 | -0.05(-0.52%) |
Nov 20, 2017 | 9.101 | 9.140 | 9.101 | 9.122 | 41,652 | +0.03(+0.29%) |
Nov 17, 2017 | 8.996 | 9.106 | 8.996 | 9.096 | 159,749 | +0.09(+0.99%) |
Nov 16, 2017 | 8.996 | 9.085 | 8.991 | 9.007 | 67,319 | +0.04(+0.41%) |
Nov 15, 2017 | 8.959 | 8.994 | 8.943 | 8.970 | 43,326 | -0.02(-0.18%) |
Nov 14, 2017 | 8.912 | 9.001 | 8.891 | 8.986 | 99,945 | +0.03(+0.35%) |
Nov 13, 2017 | 8.912 | 8.975 | 8.901 | 8.954 | 76,058 | +0.01(+0.06%) |
Nov 10, 2017 | 8.907 | 8.970 | 8.896 | 8.949 | 42,573 | +0.06(+0.71%) |
Nov 09, 2017 | 8.991 | 9.017 | 8.886 | 8.886 | 41,135 | -0.12(-1.34%) |
Nov 08, 2017 | 8.933 | 9.028 | 8.928 | 9.007 | 52,360 | +0.08(+0.88%) |
Nov 07, 2017 | 8.880 | 8.928 | 8.875 | 8.928 | 85,617 | +0.07(+0.77%) |
Nov 06, 2017 | 8.859 | 8.875 | 8.828 | 8.859 | 106,310 | +0.01(+0.12%) |
Nov 03, 2017 | 8.707 | 8.870 | 8.707 | 8.849 | 211,688 | +0.14(+1.63%) |
Nov 02, 2017 | 8.854 | 8.854 | 8.692 | 8.707 | 328,180 | -0.17(-1.90%) |
Nov 01, 2017 | 8.933 | 8.933 | 8.875 | 8.875 | 97,174 | -0.06(-0.71%) |
Oct 31, 2017 | 8.965 | 8.996 | 8.916 | 8.938 | 90,796 | -0.01(-0.12%) |
Oct 30, 2017 | 8.996 | 9.049 | 8.949 | 8.949 | 98,619 | -0.03(-0.32%) |
Oct 27, 2017 | 8.975 | 9.012 | 8.907 | 8.978 | 160,866 | +0.03(+0.32%) |
Oct 26, 2017 | 8.996 | 8.996 | 8.938 | 8.949 | 90,646 | -0.04(-0.47%) |
Oct 25, 2017 | 9.117 | 9.117 | 8.975 | 8.991 | 149,342 | -0.13(-1.44%) |
Oct 24, 2017 | 9.128 | 9.159 | 9.096 | 9.122 | 59,991 | +0.01(+0.12%) |
Oct 23, 2017 | 9.122 | 9.143 | 9.096 | 9.112 | 66,109 | -0.02(-0.17%) |
Oct 20, 2017 | 9.117 | 9.149 | 9.111 | 9.128 | 57,404 | +0.03(+0.35%) |
Oct 19, 2017 | 9.070 | 9.096 | 9.043 | 9.096 | 69,869 | +0.03(+0.29%) |
Oct 18, 2017 | 9.070 | 9.133 | 9.070 | 9.070 | 187,320 | +0.01(+0.06%) |
Oct 17, 2017 | 9.128 | 9.143 | 9.054 | 9.064 | 218,154 | -0.06(-0.69%) |
Oct 16, 2017 | 9.117 | 9.154 | 9.112 | 9.128 | 226,146 | +0.00(+0.00%) |
Oct 13, 2017 | 9.133 | 9.133 | 9.106 | 9.128 | 89,157 | -0.02(-0.17%) |
Oct 12, 2017 | 9.159 | 9.159 | 9.112 | 9.143 | 137,312 | -0.02(-0.17%) |
Oct 11, 2017 | 9.180 | 9.206 | 9.180 | 9.159 | 77,821 | -0.04(-0.46%) |
Oct 10, 2017 | 9.196 | 9.212 | 9.149 | 9.201 | 80,178 | +0.00(+0.00%) |
Oct 09, 2017 | 9.217 | 9.222 | 9.191 | 9.201 | 91,734 | -0.02(-0.23%) |
Oct 06, 2017 | 9.248 | 9.268 | 9.191 | 9.222 | 112,587 | -0.05(-0.51%) |
Oct 05, 2017 | 9.233 | 9.285 | 9.217 | 9.269 | 71,629 | +0.00(+0.00%) |
Oct 04, 2017 | 9.238 | 9.269 | 9.206 | 9.269 | 94,309 | +0.07(+0.74%) |
Oct 03, 2017 | 9.222 | 9.227 | 9.199 | 9.201 | 52,124 | -0.04(-0.46%) |
Oct 02, 2017 | 9.233 | 9.243 | 9.149 | 9.243 | 73,580 | +0.05(+0.54%) |
Sep 29, 2017 | 9.147 | 9.194 | 9.115 | 9.194 | 116,449 | +0.08(+0.85%) |
Sep 28, 2017 | 9.019 | 9.116 | 8.978 | 9.116 | 212,032 | +0.11(+1.20%) |
Sep 27, 2017 | 9.014 | 9.019 | 8.967 | 9.008 | 101,038 | +0.02(+0.17%) |
Sep 26, 2017 | 8.972 | 9.003 | 8.942 | 8.993 | 71,861 | +0.03(+0.34%) |
Sep 25, 2017 | 8.962 | 8.972 | 8.921 | 8.962 | 133,705 | -0.01(-0.11%) |
Sep 22, 2017 | 8.936 | 8.972 | 8.921 | 8.972 | 104,822 | +0.05(+0.58%) |
Sep 21, 2017 | 8.957 | 8.957 | 8.890 | 8.921 | 71,007 | -0.04(-0.40%) |
Sep 20, 2017 | 8.921 | 8.957 | 8.921 | 8.957 | 28,842 | +0.05(+0.52%) |
Sep 19, 2017 | 8.880 | 8.947 | 8.875 | 8.911 | 138,309 | +0.04(+0.41%) |
Sep 18, 2017 | 8.890 | 8.905 | 8.849 | 8.875 | 167,285 | -0.02(-0.17%) |
Sep 15, 2017 | 8.875 | 8.900 | 8.865 | 8.890 | 44,348 | +0.00(+0.00%) |
Sep 14, 2017 | 8.844 | 8.895 | 8.824 | 8.890 | 54,372 | +0.02(+0.23%) |
Sep 13, 2017 | 8.839 | 8.869 | 8.818 | 8.869 | 99,975 | +0.05(+0.52%) |
Sep 12, 2017 | 8.839 | 8.869 | 8.823 | 8.823 | 495,643 | -0.04(-0.46%) |
Sep 11, 2017 | 8.828 | 8.875 | 8.827 | 8.864 | 82,697 | +0.03(+0.29%) |
Sep 08, 2017 | 8.823 | 8.849 | 8.787 | 8.839 | 59,481 | +0.01(+0.06%) |
Sep 07, 2017 | 8.844 | 8.849 | 8.821 | 8.833 | 48,643 | +0.01(+0.06%) |
Sep 06, 2017 | 8.844 | 8.869 | 8.813 | 8.828 | 383,907 | -0.02(-0.27%) |
Sep 05, 2017 | 8.926 | 8.930 | 8.834 | 8.852 | 38,534 | -0.08(-0.94%) |
Sep 01, 2017 | 8.828 | 8.957 | 8.828 | 8.936 | 48,635 | +0.11(+1.22%) |
Aug 31, 2017 | 8.905 | 9.060 | 8.815 | 8.828 | 142,915 | -0.08(-0.87%) |
Aug 30, 2017 | 8.921 | 8.947 | 8.885 | 8.905 | 77,221 | -0.02(-0.17%) |
Aug 29, 2017 | 8.900 | 8.952 | 8.869 | 8.921 | 70,723 | -0.02(-0.17%) |
Aug 28, 2017 | 8.967 | 8.978 | 8.931 | 8.936 | 51,909 | -0.02(-0.23%) |
Aug 25, 2017 | 8.978 | 8.979 | 8.957 | 8.957 | 67,848 | -0.02(-0.17%) |
Aug 24, 2017 | 8.983 | 8.986 | 8.962 | 8.972 | 40,715 | -0.01(-0.11%) |
Aug 23, 2017 | 8.911 | 8.993 | 8.911 | 8.983 | 137,977 | +0.04(+0.40%) |
Aug 22, 2017 | 8.905 | 8.957 | 8.905 | 8.947 | 171,897 | +0.07(+0.75%) |
Aug 21, 2017 | 8.921 | 8.921 | 8.869 | 8.880 | 79,498 | -0.06(-0.63%) |
Aug 18, 2017 | 8.998 | 8.998 | 8.895 | 8.936 | 166,532 | -0.07(-0.74%) |
Aug 17, 2017 | 9.116 | 9.122 | 8.988 | 9.003 | 128,730 | -0.11(-1.19%) |
Aug 16, 2017 | 9.168 | 9.189 | 9.111 | 9.111 | 65,054 | -0.07(-0.73%) |
Aug 15, 2017 | 9.194 | 9.194 | 9.155 | 9.178 | 78,088 | -0.00(-0.00%) |
Aug 14, 2017 | 9.091 | 9.204 | 9.091 | 9.178 | 51,623 | +0.10(+1.08%) |
Aug 11, 2017 | 9.116 | 9.116 | 9.034 | 9.080 | 98,833 | -0.06(-0.62%) |
Aug 10, 2017 | 9.225 | 9.232 | 9.137 | 9.137 | 108,325 | -0.10(-1.06%) |
Aug 09, 2017 | 9.240 | 9.269 | 9.214 | 9.235 | 102,703 | -0.01(-0.06%) |
Aug 08, 2017 | 9.245 | 9.312 | 9.240 | 9.240 | 73,256 | -0.04(-0.39%) |
Aug 07, 2017 | 9.240 | 9.291 | 9.230 | 9.276 | 128,922 | +0.03(+0.28%) |
Aug 04, 2017 | 9.261 | 9.264 | 9.220 | 9.250 | 76,866 | -0.02(-0.17%) |
Aug 03, 2017 | 9.307 | 9.307 | 9.266 | 9.266 | 87,933 | -0.06(-0.61%) |
Aug 02, 2017 | 9.312 | 9.343 | 9.292 | 9.322 | 66,026 | +0.01(+0.06%) |
Aug 01, 2017 | 9.348 | 9.356 | 9.307 | 9.317 | 125,274 | -0.00(-0.01%) |
Jul 31, 2017 | 9.322 | 9.333 | 9.294 | 9.318 | 50,514 | -0.02(-0.21%) |
Jul 28, 2017 | 9.348 | 9.348 | 9.287 | 9.338 | 49,385 | -0.01(-0.11%) |
Jul 27, 2017 | 9.307 | 9.348 | 9.302 | 9.348 | 59,784 | +0.01(+0.11%) |
Jul 26, 2017 | 9.338 | 9.353 | 9.317 | 9.338 | 73,579 | +0.01(+0.06%) |
Jul 25, 2017 | 9.302 | 9.348 | 9.302 | 9.333 | 84,593 | +0.04(+0.39%) |
Jul 24, 2017 | 9.333 | 9.369 | 9.297 | 9.297 | 98,149 | -0.04(-0.44%) |
Jul 21, 2017 | 9.317 | 9.353 | 9.317 | 9.338 | 49,919 | +0.01(+0.14%) |
Jul 20, 2017 | 9.322 | 9.343 | 9.292 | 9.325 | 45,548 | +0.01(+0.08%) |
Jul 19, 2017 | 9.322 | 9.333 | 9.306 | 9.317 | 74,006 | -0.02(-0.22%) |
Jul 18, 2017 | 9.322 | 9.353 | 9.276 | 9.338 | 140,409 | +0.01(+0.11%) |
Jul 17, 2017 | 9.317 | 9.353 | 9.317 | 9.328 | 30,711 | +0.03(+0.28%) |
Jul 14, 2017 | 9.307 | 9.328 | 9.286 | 9.302 | 190,218 | +0.03(+0.33%) |
Jul 13, 2017 | 9.266 | 9.276 | 9.250 | 9.271 | 45,036 | +0.00(+0.00%) |
Jul 12, 2017 | 9.250 | 9.276 | 9.250 | 9.271 | 95,528 | +0.03(+0.28%) |
Jul 11, 2017 | 9.281 | 9.281 | 9.209 | 9.245 | 111,342 | -0.03(-0.33%) |
Jul 10, 2017 | 9.225 | 9.286 | 9.209 | 9.276 | 97,662 | +0.04(+0.39%) |
Jul 07, 2017 | 9.292 | 9.292 | 9.183 | 9.240 | 98,565 | -0.03(-0.28%) |
Jul 06, 2017 | 9.281 | 9.281 | 9.214 | 9.266 | 56,283 | -0.02(-0.17%) |
Jul 05, 2017 | 9.317 | 9.317 | 9.250 | 9.281 | 47,192 | -0.01(-0.11%) |
Jul 03, 2017 | 9.271 | 9.317 | 9.247 | 9.292 | 43,377 | +0.03(+0.33%) |
Jun 30, 2017 | 9.266 | 9.271 | 9.235 | 9.261 | 73,232 | +0.02(+0.22%) |
Jun 29, 2017 | 9.215 | 9.245 | 9.155 | 9.240 | 97,939 | +0.06(+0.66%) |
Jun 28, 2017 | 9.205 | 9.230 | 9.180 | 9.180 | 77,828 | +0.00(+0.00%) |
Jun 27, 2017 | 9.230 | 9.256 | 9.180 | 9.180 | 93,550 | -0.05(-0.55%) |
Jun 26, 2017 | 9.200 | 9.230 | 9.192 | 9.230 | 123,893 | +0.05(+0.49%) |
Jun 23, 2017 | 9.129 | 9.185 | 9.129 | 9.185 | 61,285 | +0.08(+0.83%) |
Jun 22, 2017 | 9.129 | 9.151 | 9.109 | 9.109 | 148,335 | -0.02(-0.17%) |
Jun 21, 2017 | 9.129 | 9.160 | 9.104 | 9.124 | 81,002 | +0.00(+0.00%) |
Jun 20, 2017 | 9.165 | 9.175 | 9.119 | 9.124 | 110,517 | -0.07(-0.77%) |
Jun 19, 2017 | 9.210 | 9.230 | 9.175 | 9.195 | 86,417 | +0.03(+0.27%) |
Jun 16, 2017 | 9.124 | 9.190 | 9.124 | 9.170 | 114,460 | +0.01(+0.11%) |
Jun 15, 2017 | 9.129 | 9.160 | 9.106 | 9.160 | 77,703 | +0.01(+0.06%) |
Jun 14, 2017 | 9.185 | 9.185 | 9.130 | 9.155 | 75,984 | -0.04(-0.44%) |
Jun 13, 2017 | 9.205 | 9.205 | 9.124 | 9.195 | 85,407 | -0.00(-0.01%) |
Jun 12, 2017 | 9.145 | 9.200 | 9.141 | 9.196 | 58,313 | +0.04(+0.39%) |
Jun 09, 2017 | 9.114 | 9.180 | 9.114 | 9.160 | 67,705 | +0.04(+0.39%) |
Jun 08, 2017 | 9.114 | 9.134 | 9.099 | 9.124 | 54,485 | +0.01(+0.06%) |
Jun 07, 2017 | 9.124 | 9.146 | 9.104 | 9.119 | 50,978 | -0.01(-0.06%) |
Jun 06, 2017 | 9.165 | 9.165 | 9.109 | 9.124 | 113,637 | -0.05(-0.50%) |
Jun 05, 2017 | 9.185 | 9.210 | 9.150 | 9.170 | 155,666 | -0.01(-0.11%) |
Jun 02, 2017 | 9.180 | 9.230 | 9.165 | 9.180 | 124,500 | -0.02(-0.22%) |
Jun 01, 2017 | 9.089 | 9.200 | 9.089 | 9.200 | 57,673 | +0.12(+1.33%) |
May 31, 2017 | 9.145 | 9.145 | 9.079 | 9.079 | 41,666 | -0.06(-0.61%) |
May 30, 2017 | 9.220 | 9.220 | 9.132 | 9.135 | 157,766 | -0.09(-0.98%) |
May 26, 2017 | 9.220 | 9.230 | 9.180 | 9.225 | 121,374 | +0.01(+0.11%) |
May 25, 2017 | 9.256 | 9.286 | 9.205 | 9.215 | 437,896 | -0.03(-0.27%) |
May 24, 2017 | 9.240 | 9.261 | 9.199 | 9.240 | 119,728 | +0.01(+0.11%) |
May 23, 2017 | 9.180 | 9.235 | 9.170 | 9.230 | 72,784 | +0.07(+0.77%) |
May 22, 2017 | 9.129 | 9.170 | 9.123 | 9.160 | 107,470 | +0.07(+0.78%) |
May 19, 2017 | 9.094 | 9.150 | 9.084 | 9.089 | 166,840 | -0.04(-0.39%) |
May 18, 2017 | 9.114 | 9.155 | 9.084 | 9.124 | 88,461 | -0.01(-0.06%) |
May 17, 2017 | 9.165 | 9.195 | 9.106 | 9.129 | 152,817 | -0.07(-0.77%) |
May 16, 2017 | 9.185 | 9.225 | 9.153 | 9.200 | 101,776 | +0.02(+0.22%) |
May 15, 2017 | 9.094 | 9.195 | 9.094 | 9.180 | 333,074 | +0.09(+0.94%) |
May 12, 2017 | 9.145 | 9.155 | 9.079 | 9.094 | 99,192 | -0.06(-0.66%) |
May 11, 2017 | 9.129 | 9.165 | 9.087 | 9.155 | 139,990 | +0.01(+0.06%) |
May 10, 2017 | 9.210 | 9.235 | 9.133 | 9.150 | 445,346 | -0.13(-1.41%) |
May 09, 2017 | 9.351 | 9.351 | 9.256 | 9.281 | 223,974 | -0.07(-0.76%) |
May 08, 2017 | 9.417 | 9.417 | 9.321 | 9.351 | 167,112 | -0.06(-0.59%) |
May 05, 2017 | 9.367 | 9.412 | 9.336 | 9.407 | 206,383 | +0.05(+0.48%) |
May 04, 2017 | 9.508 | 9.508 | 9.333 | 9.361 | 267,141 | -0.16(-1.69%) |
May 03, 2017 | 9.654 | 9.684 | 9.483 | 9.523 | 297,213 | -0.17(-1.77%) |
May 02, 2017 | 9.679 | 9.704 | 9.647 | 9.694 | 534,148 | +0.03(+0.26%) |
May 01, 2017 | 9.674 | 9.691 | 9.639 | 9.669 | 93,141 | +0.01(+0.05%) |
Apr 28, 2017 | 9.685 | 9.694 | 9.645 | 9.664 | 77,487 | -0.01(-0.05%) |
Apr 27, 2017 | 9.684 | 9.684 | 9.629 | 9.669 | 127,476 | -0.01(-0.05%) |
Apr 26, 2017 | 9.654 | 9.704 | 9.652 | 9.674 | 103,657 | +0.03(+0.31%) |
Apr 25, 2017 | 9.614 | 9.659 | 9.614 | 9.644 | 148,101 | +0.02(+0.21%) |
Apr 24, 2017 | 9.639 | 9.655 | 9.604 | 9.624 | 68,920 | +0.03(+0.26%) |
Apr 21, 2017 | 9.528 | 9.619 | 9.528 | 9.599 | 57,157 | +0.06(+0.63%) |
Apr 20, 2017 | 9.523 | 9.568 | 9.523 | 9.538 | 108,354 | +0.00(+0.00%) |
Apr 19, 2017 | 9.533 | 9.561 | 9.520 | 9.538 | 95,538 | -0.02(-0.21%) |
Apr 18, 2017 | 9.513 | 9.578 | 9.513 | 9.558 | 70,986 | +0.01(+0.11%) |
Apr 17, 2017 | 9.488 | 9.553 | 9.488 | 9.548 | 69,745 | +0.06(+0.64%) |
Apr 13, 2017 | 9.543 | 9.583 | 9.488 | 9.488 | 409,180 | -0.06(-0.63%) |
Apr 12, 2017 | 9.563 | 9.578 | 9.533 | 9.548 | 74,061 | +0.01(+0.11%) |
Apr 11, 2017 | 9.523 | 9.543 | 9.508 | 9.538 | 90,820 | +0.02(+0.19%) |
Apr 10, 2017 | 9.548 | 9.558 | 9.513 | 9.520 | 84,279 | -0.00(-0.03%) |
Apr 07, 2017 | 9.533 | 9.563 | 9.513 | 9.523 | 67,897 | -0.02(-0.21%) |
Apr 06, 2017 | 9.513 | 9.543 | 9.478 | 9.543 | 120,180 | +0.07(+0.69%) |
Apr 05, 2017 | 9.563 | 9.563 | 9.468 | 9.478 | 32,901 | -0.07(-0.69%) |
Apr 04, 2017 | 9.503 | 9.548 | 9.503 | 9.543 | 105,186 | -0.00(-0.03%) |
Apr 03, 2017 | 9.548 | 9.568 | 9.483 | 9.546 | 182,215 | +0.00(+0.01%) |
Mar 31, 2017 | 9.554 | 9.579 | 9.537 | 9.545 | 134,635 | +0.02(+0.26%) |
Mar 30, 2017 | 9.505 | 9.540 | 9.495 | 9.520 | 148,122 | +0.04(+0.47%) |
Mar 29, 2017 | 9.416 | 9.480 | 9.416 | 9.475 | 105,645 | +0.05(+0.58%) |
Mar 28, 2017 | 9.401 | 9.450 | 9.399 | 9.421 | 122,744 | +0.05(+0.53%) |
Mar 27, 2017 | 9.292 | 9.371 | 9.287 | 9.371 | 135,907 | +0.00(+0.05%) |
Mar 24, 2017 | 9.356 | 9.396 | 9.338 | 9.366 | 96,247 | +0.02(+0.27%) |
Mar 23, 2017 | 9.302 | 9.376 | 9.302 | 9.341 | 124,171 | +0.03(+0.37%) |
Mar 22, 2017 | 9.317 | 9.337 | 9.297 | 9.307 | 97,156 | -0.03(-0.32%) |
Mar 21, 2017 | 9.465 | 9.485 | 9.337 | 9.337 | 136,701 | -0.15(-1.55%) |
Mar 20, 2017 | 9.460 | 9.490 | 9.459 | 9.483 | 85,985 | +0.03(+0.29%) |
Mar 17, 2017 | 9.366 | 9.455 | 9.366 | 9.455 | 102,203 | +0.09(+0.95%) |
Mar 16, 2017 | 9.406 | 9.436 | 9.366 | 9.366 | 130,640 | +0.00(+0.00%) |
Mar 15, 2017 | 9.312 | 9.395 | 9.312 | 9.366 | 68,870 | +0.06(+0.64%) |
Mar 14, 2017 | 9.322 | 9.351 | 9.287 | 9.307 | 45,105 | -0.03(-0.37%) |
Mar 13, 2017 | 9.332 | 9.356 | 9.317 | 9.341 | 53,179 | +0.03(+0.32%) |
Mar 10, 2017 | 9.242 | 9.327 | 9.242 | 9.312 | 107,695 | +0.09(+0.97%) |
Mar 09, 2017 | 9.312 | 9.312 | 9.198 | 9.223 | 150,359 | -0.10(-1.06%) |
Mar 08, 2017 | 9.386 | 9.386 | 9.313 | 9.322 | 74,925 | -0.05(-0.53%) |
Mar 07, 2017 | 9.361 | 9.386 | 9.346 | 9.371 | 60,831 | +0.00(+0.05%) |
Mar 06, 2017 | 9.391 | 9.401 | 9.341 | 9.366 | 84,509 | -0.03(-0.32%) |
Mar 03, 2017 | 9.401 | 9.423 | 9.381 | 9.396 | 119,939 | -0.02(-0.26%) |
Mar 02, 2017 | 9.470 | 9.470 | 9.403 | 9.421 | 121,581 | -0.06(-0.68%) |
Mar 01, 2017 | 9.505 | 9.505 | 9.445 | 9.485 | 139,564 | +0.03(+0.37%) |
Feb 28, 2017 | 9.470 | 9.470 | 9.411 | 9.450 | 178,182 | -0.04(-0.42%) |
Feb 27, 2017 | 9.530 | 9.530 | 9.435 | 9.490 | 127,852 | -0.02(-0.21%) |
Feb 24, 2017 | 9.495 | 9.525 | 9.411 | 9.510 | 153,462 | -0.01(-0.10%) |
Feb 23, 2017 | 9.520 | 9.545 | 9.487 | 9.520 | 84,198 | +0.01(+0.16%) |
Feb 22, 2017 | 9.470 | 9.510 | 9.465 | 9.505 | 78,430 | +0.02(+0.21%) |
Feb 21, 2017 | 9.485 | 9.495 | 9.465 | 9.485 | 88,940 | +0.01(+0.10%) |
Feb 17, 2017 | 9.475 | 9.475 | 9.475 | 0 | +0.05(+0.58%) | |
Feb 16, 2017 | 9.462 | 9.475 | 9.416 | 9.421 | 127,139 | -0.04(-0.42%) |
Feb 15, 2017 | 9.426 | 9.470 | 9.391 | 9.460 | 117,630 | +0.04(+0.47%) |
Feb 14, 2017 | 9.371 | 9.416 | 9.361 | 9.416 | 79,942 | +0.05(+0.58%) |
Feb 13, 2017 | 9.540 | 9.540 | 9.340 | 9.361 | 119,293 | +0.04(+0.43%) |
Feb 10, 2017 | 9.267 | 9.346 | 9.257 | 9.322 | 83,614 | +0.07(+0.72%) |
Feb 09, 2017 | 9.272 | 9.292 | 9.237 | 9.255 | 106,340 | -0.02(-0.24%) |
Feb 08, 2017 | 9.267 | 9.277 | 9.179 | 9.277 | 85,066 | +0.00(+0.05%) |
Feb 07, 2017 | 9.277 | 9.277 | 9.233 | 9.272 | 66,591 | -0.00(-0.05%) |
Feb 06, 2017 | 9.188 | 9.277 | 9.173 | 9.277 | 178,061 | +0.07(+0.75%) |
Feb 03, 2017 | 9.114 | 9.247 | 9.109 | 9.208 | 168,170 | +0.12(+1.31%) |
Feb 02, 2017 | 9.109 | 9.114 | 9.074 | 9.089 | 67,081 | -0.02(-0.22%) |
Feb 01, 2017 | 9.079 | 9.124 | 9.046 | 9.109 | 233,881 | +0.10(+1.10%) |
Jan 31, 2017 | 9.084 | 9.084 | 9.000 | 9.010 | 115,066 | -0.07(-0.82%) |
Jan 30, 2017 | 9.109 | 9.109 | 9.020 | 9.084 | 107,864 | -0.04(-0.41%) |
Jan 27, 2017 | 9.138 | 9.138 | 9.076 | 9.121 | 89,152 | +0.00(+0.03%) |
Jan 26, 2017 | 9.153 | 9.153 | 9.104 | 9.119 | 219,807 | -0.01(-0.16%) |
Jan 25, 2017 | 9.188 | 9.188 | 9.098 | 9.133 | 148,625 | +0.02(+0.22%) |
Jan 24, 2017 | 9.104 | 9.138 | 9.091 | 9.114 | 144,167 | +0.02(+0.22%) |
Jan 23, 2017 | 9.074 | 9.109 | 9.074 | 9.094 | 92,894 | +0.01(+0.16%) |
Jan 20, 2017 | 9.084 | 9.099 | 9.059 | 9.079 | 70,174 | +0.02(+0.22%) |
Jan 19, 2017 | 9.119 | 9.119 | 9.054 | 9.059 | 81,422 | -0.06(-0.65%) |
Jan 18, 2017 | 9.089 | 9.119 | 9.064 | 9.119 | 112,825 | +0.00(+0.05%) |
Jan 17, 2017 | 9.114 | 9.148 | 9.079 | 9.114 | 211,081 | +0.00(+0.00%) |
Jan 13, 2017 | 9.114 | 9.114 | 9.114 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 9.119 | 9.119 | 9.063 | 9.074 | 103,317 | -0.04(-0.49%) |
Jan 11, 2017 | 9.094 | 9.128 | 9.039 | 9.119 | 136,947 | +0.04(+0.44%) |
Jan 10, 2017 | 9.069 | 9.089 | 9.039 | 9.079 | 132,524 | +0.01(+0.11%) |
Jan 09, 2017 | 9.138 | 9.138 | 9.068 | 9.069 | 108,221 | -0.05(-0.60%) |
Jan 06, 2017 | 9.119 | 9.162 | 9.119 | 9.124 | 127,014 | -0.00(-0.05%) |
Jan 05, 2017 | 9.178 | 9.233 | 9.089 | 9.128 | 166,462 | -0.02(-0.22%) |
Jan 04, 2017 | 9.010 | 9.148 | 9.010 | 9.148 | 237,061 | +0.16(+1.76%) |
Jan 03, 2017 | 8.965 | 8.990 | 8.920 | 8.990 | 136,834 | +0.07(+0.80%) |
Dec 30, 2016 | 8.918 | 8.918 | 8.918 | 0 | -0.02(-0.24%) | |
Dec 29, 2016 | 8.841 | 8.940 | 8.841 | 8.940 | 97,430 | +0.09(+1.01%) |
Dec 28, 2016 | 9.099 | 9.099 | 8.831 | 8.851 | 88,066 | -0.05(-0.58%) |
Dec 27, 2016 | 8.884 | 8.908 | 8.865 | 8.903 | 97,903 | +0.03(+0.38%) |
Dec 23, 2016 | 8.869 | 8.869 | 8.869 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 8.903 | 8.903 | 8.837 | 8.879 | 96,823 | -0.01(-0.11%) |
Dec 21, 2016 | 8.864 | 8.908 | 8.859 | 8.889 | 94,123 | +0.03(+0.38%) |
Dec 20, 2016 | 8.850 | 8.878 | 8.835 | 8.855 | 206,050 | +0.04(+0.44%) |
Dec 19, 2016 | 8.850 | 8.858 | 8.728 | 8.816 | 174,988 | +0.04(+0.50%) |
Dec 16, 2016 | 8.743 | 8.791 | 8.709 | 8.772 | 61,804 | +0.06(+0.67%) |
Dec 15, 2016 | 8.753 | 8.801 | 8.714 | 8.714 | 261,028 | -0.05(-0.55%) |
Dec 14, 2016 | 8.821 | 8.835 | 8.762 | 8.762 | 266,586 | -0.06(-0.72%) |
Dec 13, 2016 | 8.869 | 8.884 | 8.796 | 8.825 | 95,330 | -0.01(-0.16%) |
Dec 12, 2016 | 8.855 | 8.859 | 8.825 | 8.840 | 238,904 | -0.00(-0.05%) |
Dec 09, 2016 | 8.806 | 8.848 | 8.758 | 8.845 | 171,035 | +0.04(+0.50%) |
Dec 08, 2016 | 8.767 | 8.806 | 8.723 | 8.801 | 95,217 | +0.06(+0.72%) |
Dec 07, 2016 | 8.733 | 8.766 | 8.690 | 8.738 | 959,240 | +0.03(+0.33%) |
Dec 06, 2016 | 8.694 | 8.728 | 8.670 | 8.709 | 50,277 | +0.02(+0.22%) |
Dec 05, 2016 | 8.675 | 8.691 | 8.671 | 8.690 | 93,554 | +0.05(+0.62%) |
Dec 02, 2016 | 8.646 | 8.665 | 8.622 | 8.636 | 64,838 | -0.04(-0.50%) |