Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.042 | 9.129 | 8.963 | 9.035 | 65,182,728 | -0.03(-0.32%) |
Nov 29, 2017 | 8.833 | 9.071 | 8.826 | 9.064 | 89,776,712 | +0.25(+2.87%) |
Nov 28, 2017 | 8.768 | 8.826 | 8.718 | 8.811 | 45,998,432 | +0.07(+0.83%) |
Nov 27, 2017 | 8.725 | 8.797 | 8.703 | 8.739 | 39,523,388 | +0.01(+0.08%) |
Nov 24, 2017 | 8.732 | 8.768 | 8.681 | 8.732 | 13,233,047 | +0.02(+0.25%) |
Nov 22, 2017 | 8.739 | 8.768 | 8.696 | 8.710 | 50,140,656 | -0.04(-0.41%) |
Nov 21, 2017 | 8.761 | 8.822 | 8.746 | 8.746 | 39,421,908 | -0.01(-0.08%) |
Nov 20, 2017 | 8.681 | 8.768 | 8.674 | 8.754 | 44,824,412 | +0.09(+1.00%) |
Nov 17, 2017 | 8.674 | 8.703 | 8.649 | 8.667 | 43,120,244 | -0.02(-0.25%) |
Nov 16, 2017 | 8.660 | 8.696 | 8.609 | 8.689 | 39,132,716 | +0.03(+0.33%) |
Nov 15, 2017 | 8.638 | 8.681 | 8.566 | 8.660 | 39,408,300 | -0.01(-0.17%) |
Nov 14, 2017 | 8.732 | 8.775 | 8.653 | 8.674 | 35,866,500 | -0.10(-1.15%) |
Nov 13, 2017 | 8.667 | 8.819 | 8.638 | 8.775 | 42,145,572 | +0.11(+1.25%) |
Nov 10, 2017 | 8.660 | 8.725 | 8.645 | 8.667 | 48,913,424 | -0.02(-0.25%) |
Nov 09, 2017 | 8.667 | 8.696 | 8.609 | 8.689 | 36,374,604 | -0.01(-0.17%) |
Nov 08, 2017 | 8.761 | 8.775 | 8.667 | 8.703 | 47,279,756 | -0.07(-0.82%) |
Nov 07, 2017 | 8.912 | 8.930 | 8.743 | 8.775 | 57,549,548 | -0.12(-1.38%) |
Nov 06, 2017 | 8.920 | 8.970 | 8.876 | 8.898 | 27,957,106 | -0.02(-0.24%) |
Nov 03, 2017 | 8.956 | 8.992 | 8.891 | 8.920 | 46,033,752 | -0.04(-0.48%) |
Nov 02, 2017 | 8.898 | 8.970 | 8.847 | 8.963 | 56,706,724 | +0.05(+0.57%) |
Nov 01, 2017 | 8.948 | 8.999 | 8.858 | 8.912 | 60,264,712 | +0.06(+0.65%) |
Oct 31, 2017 | 8.768 | 8.873 | 8.753 | 8.855 | 58,212,768 | +0.12(+1.40%) |
Oct 30, 2017 | 8.667 | 8.768 | 8.624 | 8.732 | 50,519,548 | +0.03(+0.33%) |
Oct 27, 2017 | 8.826 | 8.833 | 8.667 | 8.703 | 47,010,828 | -0.15(-1.71%) |
Oct 26, 2017 | 8.804 | 8.905 | 8.703 | 8.855 | 67,901,440 | +0.17(+1.91%) |
Oct 25, 2017 | 8.768 | 8.768 | 8.638 | 8.689 | 66,051,736 | -0.11(-1.23%) |
Oct 24, 2017 | 8.739 | 8.847 | 8.725 | 8.797 | 48,008,932 | +0.11(+1.25%) |
Oct 23, 2017 | 8.739 | 8.797 | 8.689 | 8.689 | 29,793,346 | -0.04(-0.50%) |
Oct 20, 2017 | 8.746 | 8.761 | 8.660 | 8.732 | 39,037,828 | +0.01(+0.17%) |
Oct 19, 2017 | 8.653 | 8.732 | 8.589 | 8.718 | 41,628,204 | +0.03(+0.33%) |
Oct 18, 2017 | 8.753 | 8.803 | 8.675 | 8.689 | 43,180,104 | -0.06(-0.65%) |
Oct 17, 2017 | 8.646 | 8.775 | 8.639 | 8.746 | 77,536,112 | +0.11(+1.24%) |
Oct 16, 2017 | 8.546 | 8.661 | 8.525 | 8.639 | 45,380,780 | +0.05(+0.58%) |
Oct 13, 2017 | 8.596 | 8.675 | 8.461 | 8.589 | 62,566,496 | -0.05(-0.58%) |
Oct 12, 2017 | 8.767 | 8.782 | 8.632 | 8.639 | 64,427,328 | -0.19(-2.10%) |
Oct 11, 2017 | 8.824 | 8.860 | 8.775 | 8.824 | 49,036,172 | -0.01(-0.08%) |
Oct 10, 2017 | 8.796 | 8.853 | 8.732 | 8.832 | 56,936,332 | +0.04(+0.41%) |
Oct 09, 2017 | 8.789 | 8.846 | 8.732 | 8.796 | 40,575,932 | +0.02(+0.24%) |
Oct 06, 2017 | 8.696 | 8.789 | 8.691 | 8.775 | 49,230,976 | +0.04(+0.49%) |
Oct 05, 2017 | 8.796 | 8.810 | 8.661 | 8.732 | 67,544,328 | -0.04(-0.41%) |
Oct 04, 2017 | 8.789 | 8.881 | 8.753 | 8.767 | 74,194,688 | -0.03(-0.32%) |
Oct 03, 2017 | 8.782 | 8.860 | 8.710 | 8.796 | 92,070,496 | +0.18(+2.07%) |
Oct 02, 2017 | 8.554 | 8.618 | 8.532 | 8.618 | 50,516,732 | +0.09(+1.00%) |
Sep 29, 2017 | 8.532 | 8.568 | 8.497 | 8.532 | 43,809,708 | +0.01(+0.08%) |
Sep 28, 2017 | 8.518 | 8.546 | 8.482 | 8.525 | 32,414,860 | +0.01(+0.08%) |
Sep 27, 2017 | 8.568 | 8.454 | 8.518 | 39,852,432 | +0.01(+0.17%) | |
Sep 26, 2017 | 8.518 | 8.554 | 8.482 | 8.504 | 42,993,304 | -0.01(-0.08%) |
Sep 25, 2017 | 8.468 | 8.596 | 8.440 | 8.511 | 57,188,740 | +0.07(+0.84%) |
Sep 22, 2017 | 8.368 | 8.461 | 8.354 | 8.440 | 42,363,220 | +0.09(+1.02%) |
Sep 21, 2017 | 8.347 | 8.425 | 8.333 | 8.354 | 56,564,320 | +0.01(+0.09%) |
Sep 20, 2017 | 8.325 | 8.407 | 8.293 | 8.347 | 37,463,280 | -0.01(-0.09%) |
Sep 19, 2017 | 8.290 | 8.368 | 8.283 | 8.354 | 36,987,756 | +0.06(+0.77%) |
Sep 18, 2017 | 8.290 | 8.361 | 8.265 | 8.290 | 35,256,512 | +0.01(+0.09%) |
Sep 15, 2017 | 8.226 | 8.286 | 8.190 | 8.283 | 43,301,784 | +0.04(+0.52%) |
Sep 14, 2017 | 8.268 | 8.325 | 8.183 | 8.240 | 44,465,144 | -0.04(-0.52%) |
Sep 13, 2017 | 8.268 | 8.290 | 8.211 | 8.283 | 32,687,952 | +0.02(+0.26%) |
Sep 12, 2017 | 8.147 | 8.318 | 8.119 | 8.261 | 58,060,256 | +0.13(+1.58%) |
Sep 11, 2017 | 8.126 | 8.162 | 8.112 | 8.133 | 60,851,544 | +0.04(+0.44%) |
Sep 08, 2017 | 8.083 | 8.119 | 8.047 | 8.097 | 37,365,276 | -0.03(-0.35%) |
Sep 07, 2017 | 8.211 | 8.211 | 8.076 | 8.126 | 42,465,972 | -0.07(-0.87%) |
Sep 06, 2017 | 8.119 | 8.219 | 8.118 | 8.197 | 60,703,004 | +0.10(+1.23%) |
Sep 05, 2017 | 8.097 | 8.119 | 8.012 | 8.097 | 61,925,716 | +0.01(+0.09%) |
Sep 01, 2017 | 7.969 | 8.112 | 7.941 | 8.090 | 90,572,912 | +0.23(+2.90%) |
Aug 31, 2017 | 7.819 | 7.983 | 7.805 | 7.862 | 76,050,640 | +0.06(+0.82%) |
Aug 30, 2017 | 7.712 | 7.798 | 7.677 | 7.798 | 33,149,356 | +0.07(+0.92%) |
Aug 29, 2017 | 7.663 | 7.762 | 7.648 | 7.727 | 41,817,128 | +0.04(+0.46%) |
Aug 28, 2017 | 7.741 | 7.755 | 7.648 | 7.691 | 31,287,934 | -0.02(-0.28%) |
Aug 25, 2017 | 7.677 | 7.755 | 7.670 | 7.712 | 50,402,464 | +0.08(+1.03%) |
Aug 24, 2017 | 7.663 | 7.698 | 7.620 | 7.634 | 47,116,148 | +0.00(+0.00%) |
Aug 23, 2017 | 7.563 | 7.684 | 7.549 | 7.634 | 49,670,008 | +0.04(+0.56%) |
Aug 22, 2017 | 7.563 | 7.648 | 7.563 | 7.591 | 40,229,504 | +0.06(+0.76%) |
Aug 21, 2017 | 7.506 | 7.595 | 7.499 | 7.534 | 42,301,600 | +0.01(+0.09%) |
Aug 18, 2017 | 7.570 | 7.577 | 7.463 | 7.527 | 61,726,720 | -0.06(-0.75%) |
Aug 17, 2017 | 7.691 | 7.698 | 7.556 | 7.584 | 49,822,212 | -0.11(-1.48%) |
Aug 16, 2017 | 7.741 | 7.770 | 7.684 | 7.698 | 39,711,032 | -0.03(-0.37%) |
Aug 15, 2017 | 7.784 | 7.841 | 7.723 | 7.727 | 41,042,812 | -0.05(-0.64%) |
Aug 14, 2017 | 7.712 | 7.805 | 7.691 | 7.777 | 37,036,140 | +0.10(+1.30%) |
Aug 11, 2017 | 7.691 | 7.727 | 7.670 | 7.677 | 45,314,480 | +0.00(+0.00%) |
Aug 10, 2017 | 7.755 | 7.777 | 7.677 | 7.677 | 44,753,984 | -0.11(-1.37%) |
Aug 09, 2017 | 7.755 | 7.805 | 7.720 | 7.784 | 45,095,316 | +0.02(+0.28%) |
Aug 08, 2017 | 7.805 | 7.841 | 7.755 | 7.762 | 36,619,328 | -0.02(-0.27%) |
Aug 07, 2017 | 7.798 | 7.827 | 7.770 | 7.784 | 49,120,472 | -0.02(-0.27%) |
Aug 04, 2017 | 7.770 | 7.834 | 7.684 | 7.805 | 41,060,112 | +0.01(+0.18%) |
Aug 03, 2017 | 7.848 | 7.876 | 7.784 | 7.791 | 28,481,342 | -0.05(-0.64%) |
Aug 02, 2017 | 7.827 | 7.859 | 7.791 | 7.841 | 43,321,324 | +0.04(+0.46%) |
Aug 01, 2017 | 7.919 | 7.941 | 7.752 | 7.805 | 91,316,952 | -0.19(-2.41%) |
Jul 31, 2017 | 7.955 | 8.005 | 7.930 | 7.998 | 55,483,468 | +0.04(+0.45%) |
Jul 28, 2017 | 7.948 | 7.998 | 7.884 | 7.962 | 34,882,356 | -0.01(-0.09%) |
Jul 27, 2017 | 7.898 | 7.983 | 7.862 | 7.969 | 54,275,456 | +0.09(+1.08%) |
Jul 26, 2017 | 7.941 | 7.955 | 7.805 | 7.884 | 101,382,992 | -0.15(-1.86%) |
Jul 25, 2017 | 8.055 | 8.108 | 7.998 | 8.033 | 74,137,536 | -0.01(-0.18%) |
Jul 24, 2017 | 8.204 | 8.233 | 8.033 | 8.047 | 67,500,408 | -0.17(-2.08%) |
Jul 21, 2017 | 8.261 | 8.283 | 8.176 | 8.219 | 38,763,500 | -0.12(-1.45%) |
Jul 20, 2017 | 8.333 | 8.397 | 8.311 | 8.340 | 42,528,144 | +0.01(+0.17%) |
Jul 19, 2017 | 8.276 | 8.325 | 8.262 | 8.325 | 37,261,320 | +0.06(+0.68%) |
Jul 18, 2017 | 8.248 | 8.269 | 8.213 | 8.269 | 34,990,204 | +0.01(+0.09%) |
Jul 17, 2017 | 8.241 | 8.269 | 8.199 | 8.262 | 34,645,920 | +0.04(+0.51%) |
Jul 14, 2017 | 8.195 | 8.255 | 8.164 | 8.220 | 56,542,180 | +0.06(+0.69%) |
Jul 13, 2017 | 8.065 | 8.227 | 8.058 | 8.164 | 47,813,808 | +0.09(+1.13%) |
Jul 12, 2017 | 8.030 | 8.178 | 8.023 | 8.072 | 47,013,520 | +0.06(+0.79%) |
Jul 11, 2017 | 7.960 | 8.044 | 7.952 | 8.009 | 36,821,424 | +0.03(+0.35%) |
Jul 10, 2017 | 7.910 | 7.988 | 7.903 | 7.981 | 26,828,684 | +0.06(+0.71%) |
Jul 07, 2017 | 7.889 | 7.938 | 7.854 | 7.924 | 29,657,578 | +0.06(+0.72%) |
Jul 06, 2017 | 7.945 | 7.994 | 7.861 | 7.868 | 45,378,404 | -0.08(-1.06%) |
Jul 05, 2017 | 8.100 | 8.135 | 7.924 | 7.952 | 55,990,556 | -0.18(-2.25%) |
Jul 03, 2017 | 7.995 | 8.223 | 7.917 | 8.135 | 62,449,588 | +0.26(+3.31%) |
Jun 30, 2017 | 7.868 | 7.938 | 7.854 | 7.875 | 58,362,816 | +0.01(+0.18%) |
Jun 29, 2017 | 7.833 | 7.882 | 7.791 | 7.861 | 46,770,908 | +0.06(+0.72%) |
Jun 28, 2017 | 7.819 | 7.861 | 7.791 | 7.805 | 45,214,176 | +0.01(+0.09%) |
Jun 27, 2017 | 7.861 | 7.882 | 7.784 | 7.798 | 40,475,548 | -0.07(-0.89%) |
Jun 26, 2017 | 7.784 | 7.882 | 7.780 | 7.868 | 44,498,052 | +0.10(+1.27%) |
Jun 23, 2017 | 7.812 | 7.833 | 7.745 | 7.770 | 64,212,428 | -0.06(-0.81%) |
Jun 22, 2017 | 7.755 | 7.868 | 7.741 | 7.833 | 38,324,680 | +0.06(+0.82%) |
Jun 21, 2017 | 7.847 | 7.847 | 7.741 | 7.770 | 52,573,216 | -0.06(-0.72%) |
Jun 20, 2017 | 7.889 | 7.896 | 7.805 | 7.826 | 45,429,416 | -0.08(-1.07%) |
Jun 19, 2017 | 7.882 | 7.938 | 7.868 | 7.910 | 43,394,544 | +0.01(+0.18%) |
Jun 16, 2017 | 7.910 | 7.910 | 7.791 | 7.896 | 76,780,912 | -0.01(-0.18%) |
Jun 15, 2017 | 7.847 | 7.945 | 7.840 | 7.910 | 40,398,236 | +0.01(+0.18%) |
Jun 14, 2017 | 7.945 | 7.784 | 7.896 | 63,043,960 | -0.04(-0.44%) | |
Jun 13, 2017 | 7.963 | 7.988 | 7.847 | 7.931 | 42,470,820 | -0.01(-0.09%) |
Jun 12, 2017 | 7.833 | 7.995 | 7.833 | 7.938 | 54,667,908 | +0.11(+1.35%) |
Jun 09, 2017 | 7.805 | 7.847 | 7.748 | 7.833 | 43,034,408 | +0.02(+0.27%) |
Jun 08, 2017 | 7.812 | 7.678 | 7.812 | 57,912,860 | +0.02(+0.27%) | |
Jun 07, 2017 | 7.854 | 7.875 | 7.755 | 7.791 | 53,063,336 | -0.04(-0.45%) |
Jun 06, 2017 | 7.875 | 7.882 | 7.777 | 7.826 | 63,293,768 | -0.09(-1.16%) |
Jun 05, 2017 | 7.995 | 7.995 | 7.900 | 7.917 | 60,472,492 | -0.07(-0.88%) |
Jun 02, 2017 | 8.037 | 8.044 | 7.910 | 7.988 | 65,256,456 | -0.04(-0.53%) |
Jun 01, 2017 | 7.917 | 8.121 | 7.812 | 8.030 | 108,991,936 | +0.20(+2.61%) |
May 31, 2017 | 7.826 | 7.833 | 7.741 | 7.826 | 51,716,952 | +0.03(+0.36%) |
May 30, 2017 | 7.741 | 7.826 | 7.734 | 7.798 | 51,269,844 | +0.11(+1.37%) |
May 26, 2017 | 7.636 | 7.703 | 7.608 | 7.692 | 40,036,960 | +0.05(+0.64%) |
May 25, 2017 | 7.713 | 7.720 | 7.572 | 7.643 | 65,729,844 | -0.07(-0.91%) |
May 24, 2017 | 7.784 | 7.784 | 7.650 | 7.713 | 66,400,744 | -0.06(-0.81%) |
May 23, 2017 | 7.854 | 7.857 | 7.720 | 7.777 | 57,987,900 | -0.04(-0.45%) |
May 22, 2017 | 7.819 | 7.833 | 7.727 | 7.812 | 104,171,008 | +0.16(+2.12%) |
May 19, 2017 | 7.608 | 7.699 | 7.594 | 7.650 | 46,083,388 | +0.06(+0.74%) |
May 18, 2017 | 7.551 | 7.615 | 7.530 | 7.594 | 53,839,648 | +0.02(+0.28%) |
May 17, 2017 | 7.699 | 7.706 | 7.509 | 7.572 | 77,649,536 | -0.13(-1.65%) |
May 16, 2017 | 7.784 | 7.791 | 7.671 | 7.699 | 59,858,796 | +0.00(+0.00%) |
May 15, 2017 | 7.713 | 7.762 | 7.685 | 7.699 | 38,873,128 | +0.01(+0.18%) |
May 12, 2017 | 7.741 | 7.762 | 7.671 | 7.685 | 48,687,372 | -0.06(-0.82%) |
May 11, 2017 | 7.770 | 7.791 | 7.720 | 7.748 | 41,598,192 | -0.02(-0.27%) |
May 10, 2017 | 7.854 | 7.882 | 7.762 | 7.770 | 49,715,104 | -0.08(-1.08%) |
May 09, 2017 | 7.840 | 7.921 | 7.812 | 7.854 | 62,720,572 | +0.02(+0.27%) |
May 08, 2017 | 7.868 | 7.910 | 7.805 | 7.833 | 50,530,300 | -0.01(-0.09%) |
May 05, 2017 | 7.748 | 7.854 | 7.727 | 7.840 | 41,102,020 | +0.10(+1.27%) |
May 04, 2017 | 7.805 | 7.819 | 7.713 | 7.741 | 49,218,628 | -0.05(-0.63%) |
May 03, 2017 | 7.685 | 7.805 | 7.678 | 7.791 | 81,400,360 | +0.11(+1.37%) |
May 02, 2017 | 7.952 | 8.002 | 7.671 | 7.685 | 141,377,104 | -0.35(-4.38%) |
May 01, 2017 | 8.086 | 8.121 | 8.023 | 8.037 | 45,636,836 | -0.04(-0.44%) |
Apr 28, 2017 | 8.100 | 8.100 | 8.023 | 8.072 | 58,848,304 | +0.00(+0.00%) |
Apr 27, 2017 | 8.206 | 8.220 | 7.981 | 8.072 | 71,331,864 | -0.09(-1.12%) |
Apr 26, 2017 | 8.072 | 8.234 | 8.058 | 8.164 | 73,440,648 | +0.08(+1.05%) |
Apr 25, 2017 | 8.072 | 8.093 | 8.044 | 8.079 | 50,951,272 | +0.04(+0.44%) |
Apr 24, 2017 | 8.079 | 8.093 | 7.995 | 8.044 | 58,359,752 | +0.06(+0.79%) |
Apr 21, 2017 | 8.065 | 8.079 | 7.967 | 7.981 | 37,052,612 | -0.09(-1.13%) |
Apr 20, 2017 | 7.917 | 8.093 | 7.910 | 8.072 | 71,029,920 | +0.20(+2.50%) |
Apr 19, 2017 | 7.875 | 7.938 | 7.861 | 7.875 | 53,317,648 | +0.04(+0.45%) |
Apr 18, 2017 | 7.847 | 7.868 | 7.798 | 7.840 | 50,664,612 | +0.01(+0.09%) |
Apr 17, 2017 | 7.791 | 7.847 | 7.736 | 7.833 | 64,406,528 | +0.12(+1.53%) |
Apr 13, 2017 | 7.791 | 7.812 | 7.715 | 7.715 | 47,220,308 | -0.08(-1.07%) |
Apr 12, 2017 | 7.826 | 7.843 | 7.777 | 7.798 | 81,457,320 | -0.03(-0.44%) |
Apr 11, 2017 | 7.826 | 7.833 | 7.756 | 7.833 | 52,368,828 | +0.02(+0.27%) |
Apr 10, 2017 | 7.819 | 7.881 | 7.805 | 7.812 | 37,234,320 | +0.01(+0.18%) |
Apr 07, 2017 | 7.819 | 7.854 | 7.784 | 7.798 | 41,582,376 | -0.03(-0.35%) |
Apr 06, 2017 | 7.826 | 7.888 | 7.791 | 7.826 | 52,080,004 | +0.01(+0.09%) |
Apr 05, 2017 | 7.972 | 7.982 | 7.812 | 7.819 | 62,367,972 | -0.08(-0.97%) |
Apr 04, 2017 | 7.902 | 7.972 | 7.833 | 7.895 | 57,698,984 | -0.05(-0.61%) |
Apr 03, 2017 | 8.083 | 8.083 | 7.833 | 7.944 | 94,562,384 | -0.14(-1.72%) |
Mar 31, 2017 | 8.097 | 8.111 | 8.055 | 8.083 | 38,475,548 | -0.03(-0.34%) |
Mar 30, 2017 | 8.104 | 8.152 | 8.062 | 8.111 | 40,331,204 | +0.00(+0.00%) |
Mar 29, 2017 | 8.145 | 8.166 | 8.083 | 8.111 | 51,547,672 | +0.02(+0.26%) |
Mar 28, 2017 | 7.993 | 8.194 | 7.972 | 8.090 | 83,036,896 | +0.13(+1.66%) |
Mar 27, 2017 | 7.993 | 8.020 | 7.923 | 7.958 | 83,086,272 | -0.11(-1.38%) |
Mar 24, 2017 | 8.097 | 8.170 | 8.020 | 8.069 | 63,036,116 | -0.03(-0.43%) |
Mar 23, 2017 | 8.034 | 8.159 | 7.986 | 8.104 | 102,541,904 | -0.07(-0.85%) |
Mar 22, 2017 | 8.215 | 8.069 | 8.173 | 102,396,616 | +0.03(+0.43%) | |
Mar 21, 2017 | 8.541 | 8.555 | 8.125 | 8.138 | 146,239,440 | -0.39(-4.56%) |
Mar 20, 2017 | 8.666 | 8.673 | 8.506 | 8.527 | 65,260,044 | -0.14(-1.60%) |
Mar 17, 2017 | 8.847 | 8.847 | 8.649 | 8.666 | 79,102,696 | -0.15(-1.73%) |
Mar 16, 2017 | 8.784 | 8.833 | 8.743 | 8.819 | 41,691,656 | +0.03(+0.40%) |
Mar 15, 2017 | 8.722 | 8.784 | 8.694 | 8.784 | 49,377,292 | +0.07(+0.80%) |
Mar 14, 2017 | 8.687 | 8.722 | 8.645 | 8.715 | 38,808,296 | +0.01(+0.08%) |
Mar 13, 2017 | 8.722 | 8.770 | 8.680 | 8.708 | 32,566,544 | +0.01(+0.08%) |
Mar 10, 2017 | 8.715 | 8.770 | 8.659 | 8.701 | 50,210,148 | +0.02(+0.24%) |
Mar 09, 2017 | 8.708 | 8.708 | 8.611 | 8.680 | 41,970,812 | -0.02(-0.24%) |
Mar 08, 2017 | 8.680 | 8.777 | 8.652 | 8.701 | 39,345,668 | +0.05(+0.56%) |
Mar 07, 2017 | 8.687 | 8.697 | 8.624 | 8.652 | 37,262,040 | -0.04(-0.48%) |
Mar 06, 2017 | 8.736 | 8.749 | 8.680 | 8.694 | 41,402,460 | -0.09(-1.03%) |
Mar 03, 2017 | 8.791 | 8.826 | 8.701 | 8.784 | 43,913,332 | -0.01(-0.08%) |
Mar 02, 2017 | 8.833 | 8.850 | 8.736 | 8.791 | 47,839,336 | -0.02(-0.24%) |
Mar 01, 2017 | 8.791 | 8.854 | 8.784 | 8.812 | 52,096,116 | +0.11(+1.28%) |
Feb 28, 2017 | 8.770 | 8.790 | 8.645 | 8.701 | 51,964,860 | -0.09(-1.03%) |
Feb 27, 2017 | 8.673 | 8.805 | 8.631 | 8.791 | 60,018,212 | +0.13(+1.52%) |
Feb 24, 2017 | 8.687 | 8.687 | 8.597 | 8.659 | 58,780,460 | -0.06(-0.72%) |
Feb 23, 2017 | 8.819 | 8.829 | 8.715 | 8.722 | 32,354,482 | -0.08(-0.87%) |
Feb 22, 2017 | 8.791 | 8.864 | 8.784 | 8.798 | 35,681,216 | -0.01(-0.16%) |
Feb 21, 2017 | 8.756 | 8.833 | 8.756 | 8.812 | 41,986,136 | +0.08(+0.87%) |
Feb 17, 2017 | 8.736 | 8.736 | 8.736 | 0 | +0.03(+0.32%) | |
Feb 16, 2017 | 8.756 | 8.777 | 8.666 | 8.708 | 32,948,502 | -0.06(-0.71%) |
Feb 15, 2017 | 8.763 | 8.777 | 8.718 | 8.770 | 36,158,468 | -0.01(-0.16%) |
Feb 14, 2017 | 8.777 | 8.819 | 8.743 | 8.784 | 40,822,960 | +0.06(+0.72%) |
Feb 13, 2017 | 8.708 | 8.763 | 8.666 | 8.722 | 35,228,672 | +0.03(+0.40%) |
Feb 10, 2017 | 8.638 | 8.687 | 8.590 | 8.687 | 47,517,772 | +0.09(+1.05%) |
Feb 09, 2017 | 8.597 | 8.659 | 8.576 | 8.597 | 47,412,884 | +0.00(+0.00%) |
Feb 08, 2017 | 8.569 | 8.645 | 8.520 | 8.597 | 38,019,036 | +0.03(+0.32%) |
Feb 07, 2017 | 8.687 | 8.694 | 8.548 | 8.569 | 47,398,064 | -0.12(-1.44%) |
Feb 06, 2017 | 8.715 | 8.760 | 8.652 | 8.694 | 38,754,008 | -0.03(-0.32%) |
Feb 03, 2017 | 8.624 | 8.763 | 8.604 | 8.722 | 55,076,484 | +0.19(+2.28%) |
Feb 02, 2017 | 8.541 | 8.590 | 8.493 | 8.527 | 41,801,372 | -0.03(-0.32%) |
Feb 01, 2017 | 8.645 | 8.736 | 8.486 | 8.555 | 63,923,920 | -0.03(-0.32%) |
Jan 31, 2017 | 8.548 | 8.604 | 8.465 | 8.583 | 67,628,032 | -0.01(-0.08%) |
Jan 30, 2017 | 8.652 | 8.652 | 8.527 | 8.590 | 56,526,236 | -0.08(-0.96%) |
Jan 27, 2017 | 8.666 | 8.708 | 8.597 | 8.673 | 49,846,976 | +0.08(+0.97%) |
Jan 26, 2017 | 8.784 | 8.805 | 8.576 | 8.590 | 80,102,880 | -0.29(-3.28%) |
Jan 25, 2017 | 8.826 | 8.888 | 8.777 | 8.881 | 67,279,968 | +0.12(+1.43%) |
Jan 24, 2017 | 8.576 | 8.756 | 8.565 | 8.756 | 49,833,104 | +0.21(+2.44%) |
Jan 23, 2017 | 8.576 | 8.597 | 8.486 | 8.548 | 45,592,396 | -0.03(-0.40%) |
Jan 20, 2017 | 8.645 | 8.666 | 8.548 | 8.583 | 42,151,288 | -0.05(-0.56%) |
Jan 19, 2017 | 8.611 | 8.722 | 8.569 | 8.631 | 43,387,852 | +0.01(+0.16%) |
Jan 18, 2017 | 8.631 | 8.645 | 8.541 | 8.618 | 48,710,716 | +0.00(+0.00%) |
Jan 17, 2017 | 8.645 | 8.700 | 8.570 | 8.618 | 71,781,168 | -0.01(-0.16%) |
Jan 13, 2017 | 8.631 | 8.631 | 8.631 | 0 | +0.03(+0.32%) | |
Jan 12, 2017 | 8.652 | 8.665 | 8.440 | 8.604 | 53,382,272 | -0.05(-0.63%) |
Jan 11, 2017 | 8.686 | 8.693 | 8.549 | 8.659 | 72,734,896 | -0.12(-1.40%) |
Jan 10, 2017 | 8.679 | 8.898 | 8.652 | 8.782 | 85,789,160 | +0.15(+1.74%) |
Jan 09, 2017 | 8.741 | 8.788 | 8.631 | 8.631 | 57,684,164 | -0.09(-1.02%) |
Jan 06, 2017 | 8.747 | 8.775 | 8.638 | 8.720 | 58,994,048 | -0.01(-0.08%) |
Jan 05, 2017 | 9.028 | 9.034 | 8.631 | 8.727 | 110,644,032 | -0.27(-3.04%) |
Jan 04, 2017 | 8.727 | 9.069 | 8.706 | 9.000 | 113,594,784 | +0.40(+4.61%) |
Jan 03, 2017 | 8.337 | 8.611 | 8.290 | 8.604 | 59,268,072 | +0.31(+3.79%) |
Dec 30, 2016 | 8.290 | 8.290 | 8.290 | 0 | -0.07(-0.82%) | |
Dec 29, 2016 | 8.372 | 8.413 | 8.351 | 8.358 | 28,981,166 | -0.01(-0.16%) |
Dec 28, 2016 | 8.454 | 8.508 | 8.351 | 8.372 | 39,316,876 | -0.10(-1.13%) |
Dec 27, 2016 | 8.495 | 8.549 | 8.447 | 8.467 | 28,473,624 | -0.05(-0.56%) |
Dec 23, 2016 | 8.515 | 8.515 | 8.515 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 8.631 | 8.638 | 8.474 | 8.474 | 40,395,688 | -0.16(-1.90%) |
Dec 21, 2016 | 8.700 | 8.727 | 8.641 | 8.638 | 26,507,024 | -0.10(-1.10%) |
Dec 20, 2016 | 8.679 | 8.761 | 8.665 | 8.734 | 26,077,198 | +0.08(+0.95%) |
Dec 19, 2016 | 8.604 | 8.744 | 8.604 | 8.652 | 33,407,048 | +0.02(+0.24%) |
Dec 16, 2016 | 8.652 | 8.679 | 8.584 | 8.631 | 41,491,648 | +0.03(+0.40%) |
Dec 15, 2016 | 8.570 | 8.693 | 8.556 | 8.597 | 34,785,668 | +0.03(+0.40%) |
Dec 14, 2016 | 8.645 | 8.741 | 8.542 | 8.563 | 62,468,428 | -0.16(-1.88%) |
Dec 13, 2016 | 8.775 | 8.802 | 8.713 | 8.727 | 57,411,384 | -0.03(-0.39%) |
Dec 12, 2016 | 8.939 | 8.952 | 8.754 | 8.761 | 57,881,068 | -0.24(-2.66%) |
Dec 09, 2016 | 8.884 | 9.021 | 8.823 | 9.000 | 66,223,056 | +0.10(+1.07%) |
Dec 08, 2016 | 8.932 | 8.987 | 8.864 | 8.905 | 60,664,548 | -0.02(-0.23%) |
Dec 07, 2016 | 8.604 | 8.987 | 8.570 | 8.925 | 85,724,992 | +0.34(+3.98%) |
Dec 06, 2016 | 8.474 | 8.604 | 8.454 | 8.583 | 35,003,800 | +0.08(+0.96%) |
Dec 05, 2016 | 8.413 | 8.542 | 8.399 | 8.501 | 52,936,816 | +0.14(+1.63%) |
Dec 02, 2016 | 8.597 | 8.597 | 8.303 | 8.365 | 56,614,660 | -0.13(-1.53%) |