Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.598 | 9.650 | 9.508 | 9.518 | 12,340,643 | -0.09(-0.89%) |
Oct 30, 2017 | 9.726 | 9.754 | 9.581 | 9.603 | 15,360,138 | -0.09(-0.93%) |
Oct 27, 2017 | 9.636 | 9.753 | 9.491 | 9.692 | 14,923,557 | +0.07(+0.73%) |
Oct 26, 2017 | 10.10 | 10.12 | 9.613 | 9.622 | 23,069,202 | -0.43(-4.24%) |
Oct 25, 2017 | 10.12 | 10.14 | 9.913 | 10.05 | 14,068,145 | -0.08(-0.83%) |
Oct 24, 2017 | 10.14 | 10.18 | 10.10 | 10.13 | 7,093,309 | -0.00(-0.05%) |
Oct 23, 2017 | 10.23 | 10.24 | 10.08 | 10.14 | 9,762,068 | -0.07(-0.73%) |
Oct 20, 2017 | 10.21 | 10.22 | 10.11 | 10.21 | 10,120,021 | +0.00(+0.00%) |
Oct 19, 2017 | 10.22 | 10.23 | 10.19 | 10.21 | 4,233,002 | -0.01(-0.09%) |
Oct 18, 2017 | 10.23 | 10.26 | 10.22 | 10.22 | 8,381,174 | -0.02(-0.18%) |
Oct 17, 2017 | 10.24 | 10.26 | 10.21 | 10.24 | 4,408,915 | +0.04(+0.41%) |
Oct 16, 2017 | 10.23 | 10.24 | 10.18 | 10.20 | 6,182,430 | +0.00(+0.00%) |
Oct 13, 2017 | 10.13 | 10.24 | 10.13 | 10.20 | 7,906,557 | +0.09(+0.93%) |
Oct 12, 2017 | 10.08 | 10.14 | 10.07 | 10.10 | 7,921,943 | +0.03(+0.28%) |
Oct 11, 2017 | 10.05 | 10.08 | 10.03 | 10.08 | 6,594,787 | +0.03(+0.28%) |
Oct 10, 2017 | 10.10 | 10.11 | 10.03 | 10.05 | 6,055,237 | -0.03(-0.28%) |
Oct 09, 2017 | 10.07 | 10.12 | 10.06 | 10.08 | 4,409,022 | +0.02(+0.19%) |
Oct 06, 2017 | 10.15 | 10.15 | 9.992 | 10.06 | 18,527,072 | -0.16(-1.56%) |
Oct 05, 2017 | 10.21 | 10.25 | 10.18 | 10.22 | 5,700,578 | +0.01(+0.14%) |
Oct 04, 2017 | 10.16 | 10.22 | 10.12 | 10.20 | 6,016,740 | +0.01(+0.14%) |
Oct 03, 2017 | 10.17 | 10.23 | 10.16 | 10.19 | 4,232,294 | +0.02(+0.18%) |
Oct 02, 2017 | 10.18 | 10.23 | 10.13 | 10.17 | 8,584,854 | +0.01(+0.09%) |
Sep 29, 2017 | 10.12 | 10.19 | 10.10 | 10.16 | 9,162,115 | +0.02(+0.18%) |
Sep 28, 2017 | 10.11 | 10.15 | 9.988 | 10.14 | 9,751,816 | +0.03(+0.28%) |
Sep 27, 2017 | 10.17 | 10.20 | 10.01 | 10.11 | 13,310,136 | -0.04(-0.37%) |
Sep 26, 2017 | 10.11 | 10.19 | 10.06 | 10.15 | 13,331,056 | +0.06(+0.60%) |
Sep 25, 2017 | 10.04 | 10.11 | 9.991 | 10.09 | 11,808,480 | +0.05(+0.51%) |
Sep 22, 2017 | 9.984 | 10.08 | 9.961 | 10.04 | 18,284,338 | +0.09(+0.93%) |
Sep 21, 2017 | 9.942 | 10.01 | 9.896 | 9.947 | 6,873,155 | +0.02(+0.19%) |
Sep 20, 2017 | 9.989 | 10.04 | 9.891 | 9.928 | 12,201,735 | -0.04(-0.37%) |
Sep 19, 2017 | 9.938 | 10.02 | 9.938 | 9.966 | 10,783,686 | +0.04(+0.42%) |
Sep 18, 2017 | 9.845 | 9.938 | 9.833 | 9.924 | 9,733,459 | +0.11(+1.14%) |
Sep 15, 2017 | 9.761 | 9.845 | 9.738 | 9.812 | 15,984,928 | +0.05(+0.52%) |
Sep 14, 2017 | 9.761 | 9.777 | 9.677 | 9.761 | 13,802,362 | +0.02(+0.24%) |
Sep 13, 2017 | 9.710 | 9.791 | 9.710 | 9.738 | 71,372,984 | -0.26(-2.56%) |
Sep 12, 2017 | 9.993 | 10.01 | 9.952 | 9.993 | 6,287,959 | -0.00(-0.05%) |
Sep 11, 2017 | 9.914 | 10.00 | 9.887 | 9.998 | 7,582,216 | +0.07(+0.70%) |
Sep 08, 2017 | 9.924 | 9.945 | 9.859 | 9.928 | 4,843,589 | +0.00(+0.05%) |
Sep 07, 2017 | 9.887 | 9.924 | 9.840 | 9.924 | 7,364,497 | +0.05(+0.47%) |
Sep 06, 2017 | 9.938 | 9.952 | 9.873 | 9.877 | 6,799,361 | -0.01(-0.09%) |
Sep 05, 2017 | 9.975 | 10.03 | 9.873 | 9.887 | 8,964,926 | -0.08(-0.84%) |
Sep 01, 2017 | 10.01 | 10.03 | 9.961 | 9.970 | 3,697,155 | -0.04(-0.42%) |
Aug 31, 2017 | 9.887 | 10.01 | 9.882 | 10.01 | 8,079,244 | +0.15(+1.51%) |
Aug 30, 2017 | 9.859 | 9.910 | 9.854 | 9.863 | 3,755,207 | +0.01(+0.09%) |
Aug 29, 2017 | 9.979 | 10.02 | 9.854 | 9.854 | 8,724,235 | -0.13(-1.35%) |
Aug 28, 2017 | 9.975 | 9.998 | 9.943 | 9.989 | 7,822,027 | +0.01(+0.14%) |
Aug 25, 2017 | 10.03 | 10.03 | 9.943 | 9.975 | 8,587,556 | -0.01(-0.09%) |
Aug 24, 2017 | 9.957 | 10.00 | 9.915 | 9.984 | 4,959,126 | +0.06(+0.60%) |
Aug 23, 2017 | 9.924 | 9.975 | 9.915 | 9.924 | 6,582,765 | -0.01(-0.09%) |
Aug 22, 2017 | 9.878 | 9.966 | 9.869 | 9.933 | 7,385,775 | +0.06(+0.65%) |
Aug 21, 2017 | 9.901 | 9.901 | 9.832 | 9.869 | 4,326,315 | -0.01(-0.09%) |
Aug 18, 2017 | 9.860 | 9.915 | 9.823 | 9.878 | 8,104,184 | +0.02(+0.19%) |
Aug 17, 2017 | 9.910 | 9.915 | 9.846 | 9.860 | 5,709,174 | -0.05(-0.51%) |
Aug 16, 2017 | 9.901 | 9.975 | 9.887 | 9.910 | 8,902,491 | +0.01(+0.09%) |
Aug 15, 2017 | 9.874 | 9.915 | 9.821 | 9.901 | 5,275,137 | +0.03(+0.33%) |
Aug 14, 2017 | 9.860 | 9.942 | 9.814 | 9.869 | 8,507,183 | +0.03(+0.33%) |
Aug 11, 2017 | 9.772 | 9.843 | 9.712 | 9.837 | 9,084,598 | +0.04(+0.42%) |
Aug 10, 2017 | 9.818 | 9.864 | 9.763 | 9.795 | 10,531,573 | -0.03(-0.28%) |
Aug 09, 2017 | 9.717 | 9.862 | 9.703 | 9.823 | 12,295,114 | +0.10(+1.00%) |
Aug 08, 2017 | 9.721 | 9.749 | 9.680 | 9.726 | 6,944,609 | +0.01(+0.14%) |
Aug 07, 2017 | 9.694 | 9.726 | 9.643 | 9.712 | 5,791,463 | +0.04(+0.38%) |
Aug 04, 2017 | 9.754 | 9.754 | 9.638 | 9.675 | 5,087,002 | -0.07(-0.76%) |
Aug 03, 2017 | 9.731 | 9.781 | 9.675 | 9.749 | 7,370,131 | +0.00(+0.00%) |
Aug 02, 2017 | 9.791 | 9.791 | 9.731 | 9.749 | 6,753,541 | -0.02(-0.24%) |
Aug 01, 2017 | 9.763 | 9.786 | 9.721 | 9.772 | 7,073,765 | +0.01(+0.09%) |
Jul 31, 2017 | 9.754 | 9.777 | 9.717 | 9.763 | 10,708,920 | +0.04(+0.43%) |
Jul 28, 2017 | 9.763 | 9.763 | 9.641 | 9.721 | 8,658,442 | -0.05(-0.47%) |
Jul 27, 2017 | 9.791 | 9.795 | 9.569 | 9.768 | 10,868,289 | +0.09(+0.95%) |
Jul 26, 2017 | 9.643 | 9.712 | 9.634 | 9.675 | 13,900,441 | +0.05(+0.55%) |
Jul 25, 2017 | 9.671 | 9.712 | 9.588 | 9.623 | 10,298,252 | -0.05(-0.50%) |
Jul 24, 2017 | 9.675 | 9.735 | 9.657 | 9.671 | 9,979,179 | +0.00(+0.00%) |
Jul 21, 2017 | 9.611 | 9.694 | 9.556 | 9.671 | 10,024,229 | +0.07(+0.76%) |
Jul 20, 2017 | 9.680 | 9.602 | 9.598 | 11,345,004 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.689 | 9.698 | 9.616 | 9.630 | 10,504,375 | -0.07(-0.71%) |
Jul 18, 2017 | 9.776 | 9.776 | 9.616 | 9.698 | 11,294,294 | -0.11(-1.16%) |
Jul 17, 2017 | 9.876 | 9.913 | 9.803 | 9.812 | 6,417,408 | -0.06(-0.65%) |
Jul 14, 2017 | 9.904 | 9.780 | 9.876 | 8,692,623 | +0.11(+1.08%) | |
Jul 13, 2017 | 9.918 | 9.922 | 9.716 | 9.771 | 8,312,669 | -0.11(-1.16%) |
Jul 12, 2017 | 9.872 | 9.945 | 9.840 | 9.886 | 8,489,500 | +0.05(+0.51%) |
Jul 11, 2017 | 9.840 | 9.890 | 9.790 | 9.835 | 5,582,227 | +0.03(+0.33%) |
Jul 10, 2017 | 9.785 | 9.904 | 9.780 | 9.803 | 7,156,743 | +0.04(+0.37%) |
Jul 07, 2017 | 9.895 | 9.899 | 9.735 | 9.767 | 5,688,786 | -0.11(-1.16%) |
Jul 06, 2017 | 9.895 | 9.922 | 9.844 | 9.881 | 8,903,116 | -0.04(-0.37%) |
Jul 05, 2017 | 9.918 | 10.03 | 9.881 | 9.918 | 8,362,158 | +0.03(+0.28%) |
Jul 03, 2017 | 9.753 | 9.904 | 9.732 | 9.890 | 7,471,000 | +0.16(+1.64%) |
Jun 30, 2017 | 9.735 | 9.783 | 9.710 | 9.730 | 5,556,277 | +0.00(+0.00%) |
Jun 29, 2017 | 9.817 | 9.835 | 9.671 | 9.730 | 8,968,464 | -0.11(-1.16%) |
Jun 28, 2017 | 9.881 | 9.918 | 9.730 | 9.844 | 11,157,850 | +0.01(+0.09%) |
Jun 27, 2017 | 10.10 | 10.11 | 9.831 | 9.835 | 12,996,630 | -0.26(-2.60%) |
Jun 26, 2017 | 10.10 | 10.13 | 10.05 | 10.10 | 5,675,364 | +0.03(+0.32%) |
Jun 23, 2017 | 10.07 | 10.10 | 10.03 | 10.07 | 6,720,279 | +0.02(+0.23%) |
Jun 22, 2017 | 9.980 | 10.06 | 9.980 | 10.04 | 9,838,284 | +0.10(+0.96%) |
Jun 21, 2017 | 10.02 | 10.06 | 9.935 | 9.949 | 5,294,293 | -0.02(-0.18%) |
Jun 20, 2017 | 10.01 | 10.04 | 9.930 | 9.967 | 4,911,609 | -0.03(-0.32%) |
Jun 19, 2017 | 10.04 | 10.08 | 9.976 | 9.998 | 7,110,042 | +0.00(+0.05%) |
Jun 16, 2017 | 9.903 | 10.01 | 9.899 | 9.994 | 11,508,812 | +0.10(+0.96%) |
Jun 15, 2017 | 9.745 | 9.917 | 9.704 | 9.899 | 8,975,192 | +0.09(+0.92%) |
Jun 14, 2017 | 9.695 | 9.844 | 9.681 | 9.808 | 10,906,432 | +0.12(+1.26%) |
Jun 13, 2017 | 9.681 | 9.704 | 9.622 | 9.686 | 5,452,635 | +0.03(+0.33%) |
Jun 12, 2017 | 9.631 | 9.708 | 9.586 | 9.654 | 9,178,144 | -0.02(-0.23%) |
Jun 09, 2017 | 9.563 | 9.704 | 9.543 | 9.677 | 10,976,534 | +0.09(+0.90%) |
Jun 08, 2017 | 9.513 | 9.604 | 9.468 | 9.591 | 7,823,167 | +0.09(+0.95%) |
Jun 07, 2017 | 9.518 | 9.550 | 9.441 | 9.500 | 8,672,058 | +0.01(+0.14%) |
Jun 06, 2017 | 9.455 | 9.500 | 9.414 | 9.486 | 6,917,843 | +0.04(+0.43%) |
Jun 05, 2017 | 9.445 | 9.459 | 9.398 | 9.445 | 6,996,274 | -0.00(-0.05%) |
Jun 02, 2017 | 9.477 | 9.513 | 9.441 | 9.450 | 8,827,967 | -0.03(-0.29%) |
Jun 01, 2017 | 9.418 | 9.554 | 9.387 | 9.477 | 9,296,976 | +0.05(+0.58%) |
May 31, 2017 | 9.310 | 9.427 | 9.296 | 9.423 | 11,173,260 | +0.11(+1.22%) |
May 30, 2017 | 9.300 | 9.328 | 9.265 | 9.310 | 4,409,735 | +0.00(+0.05%) |
May 26, 2017 | 9.305 | 9.319 | 9.196 | 9.305 | 4,667,332 | +0.02(+0.24%) |
May 25, 2017 | 9.287 | 9.318 | 9.233 | 9.282 | 5,268,303 | +0.04(+0.44%) |
May 24, 2017 | 9.242 | 9.278 | 9.197 | 9.242 | 5,457,544 | +0.02(+0.19%) |
May 23, 2017 | 9.143 | 9.253 | 9.143 | 9.224 | 6,106,828 | +0.06(+0.69%) |
May 22, 2017 | 9.076 | 9.197 | 9.062 | 9.161 | 5,939,242 | +0.11(+1.19%) |
May 19, 2017 | 8.999 | 9.058 | 8.968 | 9.053 | 11,924,835 | +0.07(+0.75%) |
May 18, 2017 | 9.035 | 9.089 | 8.972 | 8.986 | 10,823,815 | -0.07(-0.79%) |
May 17, 2017 | 9.008 | 9.087 | 8.999 | 9.058 | 10,280,796 | +0.05(+0.60%) |
May 16, 2017 | 9.044 | 9.121 | 8.999 | 9.004 | 10,220,301 | -0.02(-0.25%) |
May 15, 2017 | 8.986 | 9.044 | 8.977 | 9.026 | 15,597,400 | +0.04(+0.45%) |
May 12, 2017 | 9.008 | 9.031 | 8.941 | 8.986 | 10,220,463 | +0.02(+0.20%) |
May 11, 2017 | 8.941 | 8.972 | 8.918 | 8.968 | 7,911,698 | +0.04(+0.40%) |
May 10, 2017 | 8.842 | 8.963 | 8.833 | 8.932 | 10,125,133 | +0.10(+1.12%) |
May 09, 2017 | 9.022 | 9.076 | 8.793 | 8.833 | 18,280,716 | -0.18(-1.95%) |
May 08, 2017 | 9.121 | 9.139 | 8.975 | 9.008 | 10,886,263 | -0.06(-0.69%) |
May 05, 2017 | 9.008 | 9.127 | 9.004 | 9.071 | 12,440,094 | +0.09(+0.95%) |
May 04, 2017 | 9.031 | 9.058 | 8.913 | 8.986 | 22,336,552 | -0.06(-0.65%) |
May 03, 2017 | 9.215 | 9.260 | 9.035 | 9.044 | 21,457,890 | -0.17(-1.80%) |
May 02, 2017 | 9.237 | 9.278 | 9.177 | 9.210 | 36,190,144 | -0.30(-3.16%) |
May 01, 2017 | 9.498 | 9.624 | 9.485 | 9.511 | 7,999,194 | +0.04(+0.47%) |
Apr 28, 2017 | 9.601 | 9.615 | 9.444 | 9.467 | 8,370,564 | -0.13(-1.31%) |
Apr 27, 2017 | 9.345 | 9.601 | 9.327 | 9.592 | 9,804,166 | +0.25(+2.64%) |
Apr 26, 2017 | 9.300 | 9.368 | 9.273 | 9.345 | 9,658,022 | +0.05(+0.53%) |
Apr 25, 2017 | 9.278 | 9.327 | 9.242 | 9.296 | 7,424,211 | +0.01(+0.14%) |
Apr 24, 2017 | 9.291 | 9.314 | 9.180 | 9.282 | 9,333,343 | +0.02(+0.24%) |
Apr 21, 2017 | 9.229 | 9.291 | 9.202 | 9.260 | 5,869,715 | +0.06(+0.63%) |
Apr 20, 2017 | 9.216 | 9.220 | 9.104 | 9.202 | 6,964,894 | +0.01(+0.15%) |
Apr 19, 2017 | 9.207 | 9.216 | 9.104 | 9.189 | 6,885,574 | +0.00(+0.00%) |
Apr 18, 2017 | 9.176 | 9.211 | 9.135 | 9.189 | 5,057,561 | +0.00(+0.05%) |
Apr 17, 2017 | 9.055 | 9.184 | 9.042 | 9.184 | 7,077,541 | +0.16(+1.73%) |
Apr 13, 2017 | 8.975 | 9.064 | 8.939 | 9.029 | 6,566,861 | +0.08(+0.90%) |
Apr 12, 2017 | 8.953 | 8.988 | 8.935 | 8.948 | 4,895,442 | -0.00(-0.05%) |
Apr 11, 2017 | 8.899 | 8.975 | 8.855 | 8.953 | 7,531,049 | +0.02(+0.25%) |
Apr 10, 2017 | 8.953 | 8.957 | 8.899 | 8.931 | 5,188,578 | +0.00(+0.00%) |
Apr 07, 2017 | 8.993 | 9.002 | 8.917 | 8.931 | 6,130,171 | -0.02(-0.20%) |
Apr 06, 2017 | 8.984 | 8.984 | 8.904 | 8.948 | 7,668,819 | -0.04(-0.50%) |
Apr 05, 2017 | 9.020 | 9.029 | 8.962 | 8.993 | 10,543,432 | -0.01(-0.10%) |
Apr 04, 2017 | 8.939 | 9.024 | 8.913 | 9.002 | 6,056,352 | +0.07(+0.80%) |
Apr 03, 2017 | 8.868 | 8.937 | 8.841 | 8.931 | 5,986,930 | +0.07(+0.80%) |
Mar 31, 2017 | 8.868 | 8.917 | 8.846 | 8.859 | 4,461,065 | -0.03(-0.30%) |
Mar 30, 2017 | 8.824 | 8.886 | 8.824 | 8.886 | 3,867,978 | +0.02(+0.25%) |
Mar 29, 2017 | 8.806 | 8.882 | 8.775 | 8.864 | 5,102,860 | +0.07(+0.76%) |
Mar 28, 2017 | 8.784 | 8.819 | 8.740 | 8.797 | 5,867,872 | +0.04(+0.40%) |
Mar 27, 2017 | 8.704 | 8.762 | 8.687 | 8.762 | 4,185,335 | +0.05(+0.61%) |
Mar 24, 2017 | 8.762 | 8.779 | 8.691 | 8.709 | 5,205,378 | -0.06(-0.70%) |
Mar 23, 2017 | 8.762 | 8.806 | 8.735 | 8.770 | 5,780,374 | +0.01(+0.15%) |
Mar 22, 2017 | 8.740 | 8.784 | 8.718 | 8.757 | 4,901,093 | +0.02(+0.25%) |
Mar 21, 2017 | 8.735 | 8.755 | 8.673 | 8.735 | 4,965,240 | +0.04(+0.41%) |
Mar 20, 2017 | 8.695 | 8.770 | 8.687 | 8.700 | 4,688,074 | +0.02(+0.20%) |
Mar 17, 2017 | 8.638 | 8.715 | 8.638 | 8.682 | 9,719,140 | +0.05(+0.56%) |
Mar 16, 2017 | 8.625 | 8.651 | 8.567 | 8.634 | 5,259,821 | +0.02(+0.26%) |
Mar 15, 2017 | 8.479 | 8.620 | 8.466 | 8.612 | 8,744,920 | +0.17(+2.04%) |
Mar 14, 2017 | 8.484 | 8.501 | 8.422 | 8.439 | 5,175,633 | -0.05(-0.62%) |
Mar 13, 2017 | 8.528 | 8.603 | 8.466 | 8.492 | 5,372,034 | -0.04(-0.52%) |
Mar 10, 2017 | 8.461 | 8.572 | 8.457 | 8.537 | 4,864,477 | +0.10(+1.20%) |
Mar 09, 2017 | 8.461 | 8.559 | 8.402 | 8.435 | 6,422,066 | +0.00(+0.00%) |
Mar 08, 2017 | 8.612 | 8.625 | 8.426 | 8.435 | 7,224,379 | -0.17(-1.95%) |
Mar 07, 2017 | 8.589 | 8.642 | 8.576 | 8.603 | 4,041,556 | -0.01(-0.15%) |
Mar 06, 2017 | 8.634 | 8.634 | 8.574 | 8.616 | 4,938,404 | -0.02(-0.20%) |
Mar 03, 2017 | 8.572 | 8.634 | 8.550 | 8.634 | 5,031,106 | +0.07(+0.82%) |
Mar 02, 2017 | 8.559 | 8.596 | 8.545 | 8.563 | 5,559,976 | +0.00(+0.05%) |
Mar 01, 2017 | 8.612 | 8.673 | 8.532 | 8.559 | 6,467,024 | -0.11(-1.22%) |
Feb 28, 2017 | 8.607 | 8.669 | 8.594 | 8.665 | 8,636,448 | +0.04(+0.51%) |
Feb 27, 2017 | 8.607 | 8.665 | 8.607 | 8.620 | 4,844,032 | -0.00(-0.05%) |
Feb 24, 2017 | 8.585 | 8.665 | 8.572 | 8.625 | 5,278,251 | +0.04(+0.41%) |
Feb 23, 2017 | 8.546 | 8.611 | 8.537 | 8.589 | 6,818,453 | +0.06(+0.72%) |
Feb 22, 2017 | 8.541 | 8.563 | 8.506 | 8.528 | 6,019,554 | -0.01(-0.15%) |
Feb 21, 2017 | 8.550 | 8.555 | 8.485 | 8.541 | 5,079,650 | +0.02(+0.21%) |
Feb 17, 2017 | 8.524 | 8.524 | 8.524 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.432 | 8.572 | 8.432 | 8.511 | 6,488,955 | +0.06(+0.72%) |
Feb 15, 2017 | 8.441 | 8.454 | 8.380 | 8.450 | 5,006,550 | +0.01(+0.16%) |
Feb 14, 2017 | 8.493 | 8.515 | 8.384 | 8.436 | 5,104,518 | -0.05(-0.57%) |
Feb 13, 2017 | 8.388 | 8.489 | 8.380 | 8.485 | 6,218,710 | +0.10(+1.20%) |
Feb 10, 2017 | 8.349 | 8.406 | 8.349 | 8.384 | 4,465,502 | +0.03(+0.37%) |
Feb 09, 2017 | 8.393 | 8.410 | 8.345 | 8.353 | 6,563,514 | -0.03(-0.31%) |
Feb 08, 2017 | 8.353 | 8.380 | 8.318 | 8.380 | 7,963,707 | +0.06(+0.68%) |
Feb 07, 2017 | 8.397 | 8.432 | 8.323 | 8.323 | 9,816,834 | -0.07(-0.89%) |
Feb 06, 2017 | 8.292 | 8.401 | 8.288 | 8.397 | 8,761,216 | +0.11(+1.37%) |
Feb 03, 2017 | 8.288 | 8.310 | 8.222 | 8.283 | 11,423,538 | +0.05(+0.58%) |
Feb 02, 2017 | 8.122 | 8.296 | 8.091 | 8.235 | 10,108,296 | +0.12(+1.45%) |
Feb 01, 2017 | 8.157 | 8.187 | 8.049 | 8.117 | 9,136,216 | -0.05(-0.59%) |
Jan 31, 2017 | 8.283 | 8.288 | 8.091 | 8.165 | 9,207,837 | -0.11(-1.32%) |
Jan 30, 2017 | 8.231 | 8.288 | 8.222 | 8.275 | 4,810,285 | -0.00(-0.05%) |
Jan 27, 2017 | 8.270 | 8.283 | 8.223 | 8.279 | 4,469,366 | +0.03(+0.32%) |
Jan 26, 2017 | 8.270 | 8.292 | 8.240 | 8.253 | 8,360,554 | -0.03(-0.31%) |
Jan 25, 2017 | 8.335 | 8.335 | 8.253 | 8.279 | 7,803,440 | -0.04(-0.47%) |
Jan 24, 2017 | 8.296 | 8.329 | 8.248 | 8.318 | 11,541,680 | +0.04(+0.52%) |
Jan 23, 2017 | 8.214 | 8.313 | 8.199 | 8.274 | 5,323,814 | +0.06(+0.79%) |
Jan 20, 2017 | 8.218 | 8.231 | 8.179 | 8.209 | 7,370,791 | -0.02(-0.26%) |
Jan 19, 2017 | 8.231 | 8.244 | 8.214 | 8.231 | 8,200,636 | +0.00(+0.05%) |
Jan 18, 2017 | 8.218 | 8.292 | 8.214 | 8.227 | 10,757,937 | +0.01(+0.16%) |
Jan 17, 2017 | 8.175 | 8.266 | 8.175 | 8.214 | 5,503,577 | +0.05(+0.64%) |
Jan 13, 2017 | 8.162 | 8.162 | 8.162 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 8.131 | 8.196 | 8.123 | 8.175 | 6,397,702 | +0.03(+0.32%) |
Jan 11, 2017 | 8.144 | 8.179 | 8.071 | 8.149 | 5,967,100 | +0.03(+0.32%) |
Jan 10, 2017 | 8.196 | 8.196 | 8.045 | 8.123 | 8,010,691 | -0.05(-0.64%) |
Jan 09, 2017 | 8.192 | 8.248 | 8.140 | 8.175 | 7,232,674 | +0.00(+0.00%) |
Jan 06, 2017 | 8.192 | 8.244 | 8.166 | 8.175 | 6,301,884 | -0.03(-0.37%) |
Jan 05, 2017 | 8.188 | 8.209 | 8.153 | 8.205 | 9,039,610 | +0.02(+0.21%) |
Jan 04, 2017 | 8.079 | 8.194 | 8.058 | 8.188 | 13,578,874 | +0.14(+1.78%) |
Jan 03, 2017 | 7.846 | 8.045 | 7.841 | 8.045 | 10,674,620 | +0.19(+2.43%) |
Dec 30, 2016 | 7.854 | 7.854 | 7.854 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.759 | 7.891 | 7.737 | 7.867 | 7,501,331 | +0.11(+1.40%) |
Dec 28, 2016 | 7.768 | 7.781 | 7.694 | 7.759 | 7,885,138 | +0.00(+0.00%) |
Dec 27, 2016 | 7.797 | 7.819 | 7.733 | 7.759 | 5,400,388 | -0.03(-0.33%) |
Dec 23, 2016 | 7.785 | 7.785 | 7.785 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.789 | 7.830 | 7.746 | 7.793 | 6,180,952 | +0.03(+0.44%) |
Dec 21, 2016 | 7.755 | 7.806 | 7.720 | 7.759 | 6,264,264 | +0.00(+0.06%) |
Dec 20, 2016 | 7.827 | 7.849 | 7.742 | 7.755 | 7,177,705 | -0.07(-0.93%) |
Dec 19, 2016 | 7.712 | 7.827 | 7.682 | 7.827 | 8,317,860 | +0.16(+2.13%) |
Dec 16, 2016 | 7.553 | 7.677 | 7.540 | 7.665 | 10,984,106 | +0.15(+1.94%) |
Dec 15, 2016 | 7.570 | 7.613 | 7.418 | 7.519 | 19,404,136 | -0.15(-2.01%) |
Dec 14, 2016 | 7.725 | 7.823 | 7.637 | 7.673 | 12,613,830 | -0.04(-0.56%) |
Dec 13, 2016 | 7.849 | 7.870 | 7.707 | 7.716 | 15,786,031 | -0.15(-1.85%) |
Dec 12, 2016 | 7.918 | 7.965 | 7.827 | 7.862 | 8,824,773 | -0.07(-0.87%) |
Dec 09, 2016 | 7.935 | 7.990 | 7.905 | 7.930 | 6,891,251 | -0.02(-0.27%) |
Dec 08, 2016 | 7.973 | 8.021 | 7.875 | 7.952 | 7,977,003 | -0.02(-0.27%) |
Dec 07, 2016 | 7.905 | 8.029 | 7.892 | 7.973 | 8,102,310 | +0.09(+1.20%) |
Dec 06, 2016 | 7.840 | 7.905 | 7.819 | 7.879 | 5,510,678 | +0.04(+0.49%) |
Dec 05, 2016 | 7.665 | 7.849 | 7.660 | 7.840 | 9,219,902 | +0.17(+2.18%) |
Dec 02, 2016 | 7.737 | 7.767 | 7.643 | 7.673 | 11,846,008 | -0.09(-1.11%) |
Dec 01, 2016 | 8.003 | 8.021 | 7.686 | 7.759 | 24,861,126 | -0.24(-3.05%) |
Nov 30, 2016 | 8.136 | 8.149 | 7.952 | 8.003 | 12,165,835 | -0.15(-1.84%) |
Nov 29, 2016 | 8.003 | 8.166 | 7.999 | 8.153 | 9,031,559 | +0.14(+1.77%) |
Nov 28, 2016 | 8.068 | 8.072 | 7.995 | 8.012 | 13,348,991 | -0.03(-0.32%) |
Nov 25, 2016 | 8.050 | 8.070 | 8.012 | 8.038 | 6,003,072 | +0.00(+0.00%) |
Nov 23, 2016 | 8.038 | 8.038 | 8.038 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 8.182 | 8.203 | 8.148 | 8.148 | 5,888,540 | -0.00(-0.05%) |
Nov 21, 2016 | 8.148 | 8.182 | 8.135 | 8.152 | 8,892,547 | +0.02(+0.26%) |
Nov 18, 2016 | 8.161 | 8.188 | 8.080 | 8.131 | 8,617,023 | -0.01(-0.10%) |
Nov 17, 2016 | 8.157 | 8.195 | 8.131 | 8.140 | 6,625,973 | +0.00(+0.00%) |
Nov 16, 2016 | 8.225 | 8.284 | 8.118 | 8.140 | 10,161,693 | -0.05(-0.62%) |
Nov 15, 2016 | 8.114 | 8.222 | 8.093 | 8.191 | 11,638,221 | +0.08(+1.05%) |
Nov 14, 2016 | 8.284 | 8.284 | 8.097 | 8.106 | 8,674,563 | -0.11(-1.34%) |
Nov 11, 2016 | 8.208 | 8.259 | 8.159 | 8.216 | 6,309,828 | +0.03(+0.42%) |
Nov 10, 2016 | 8.352 | 8.369 | 8.123 | 8.182 | 22,861,444 | -0.16(-1.88%) |
Nov 09, 2016 | 8.327 | 8.433 | 8.322 | 8.339 | 14,242,666 | -0.11(-1.36%) |
Nov 08, 2016 | 8.467 | 8.492 | 8.431 | 8.454 | 10,329,793 | +0.02(+0.20%) |
Nov 07, 2016 | 8.399 | 8.471 | 8.395 | 8.437 | 8,665,378 | +0.06(+0.76%) |
Nov 04, 2016 | 8.335 | 8.395 | 8.322 | 8.373 | 5,620,657 | +0.03(+0.41%) |
Nov 03, 2016 | 8.339 | 8.433 | 8.327 | 8.339 | 6,685,725 | +0.01(+0.10%) |
Nov 02, 2016 | 8.369 | 8.399 | 8.303 | 8.331 | 10,942,513 | -0.06(-0.66%) |