Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.152 | 9.240 | 9.072 | 9.145 | 64,400,536 | -0.03(-0.32%) |
Nov 29, 2017 | 8.940 | 9.181 | 8.933 | 9.174 | 88,699,392 | +0.26(+2.87%) |
Nov 28, 2017 | 8.875 | 8.933 | 8.823 | 8.918 | 45,446,452 | +0.07(+0.83%) |
Nov 27, 2017 | 8.831 | 8.904 | 8.809 | 8.845 | 39,049,108 | +0.01(+0.08%) |
Nov 24, 2017 | 8.838 | 8.875 | 8.787 | 8.838 | 13,074,250 | +0.02(+0.25%) |
Nov 22, 2017 | 8.845 | 8.875 | 8.802 | 8.816 | 49,538,968 | -0.04(-0.41%) |
Nov 21, 2017 | 8.867 | 8.929 | 8.853 | 8.853 | 38,948,844 | -0.01(-0.08%) |
Nov 20, 2017 | 8.787 | 8.875 | 8.780 | 8.860 | 44,286,520 | +0.09(+1.00%) |
Nov 17, 2017 | 8.780 | 8.809 | 8.754 | 8.772 | 42,602,804 | -0.02(-0.25%) |
Nov 16, 2017 | 8.765 | 8.802 | 8.714 | 8.794 | 38,663,124 | +0.03(+0.33%) |
Nov 15, 2017 | 8.743 | 8.787 | 8.670 | 8.765 | 38,935,400 | -0.01(-0.17%) |
Nov 14, 2017 | 8.838 | 8.882 | 8.758 | 8.780 | 35,436,100 | -0.10(-1.15%) |
Nov 13, 2017 | 8.772 | 8.926 | 8.743 | 8.882 | 41,639,828 | +0.11(+1.25%) |
Nov 10, 2017 | 8.765 | 8.831 | 8.750 | 8.772 | 48,326,464 | -0.02(-0.25%) |
Nov 09, 2017 | 8.772 | 8.802 | 8.714 | 8.794 | 35,938,108 | -0.01(-0.17%) |
Nov 08, 2017 | 8.867 | 8.882 | 8.772 | 8.809 | 46,712,400 | -0.07(-0.82%) |
Nov 07, 2017 | 9.021 | 9.039 | 8.849 | 8.882 | 56,858,956 | -0.12(-1.38%) |
Nov 06, 2017 | 9.028 | 9.079 | 8.984 | 9.006 | 27,621,622 | -0.02(-0.24%) |
Nov 03, 2017 | 9.064 | 9.101 | 8.999 | 9.028 | 45,481,348 | -0.04(-0.48%) |
Nov 02, 2017 | 9.006 | 9.079 | 8.955 | 9.072 | 56,026,244 | +0.05(+0.57%) |
Nov 01, 2017 | 9.057 | 9.108 | 8.966 | 9.021 | 59,541,532 | +0.06(+0.65%) |
Oct 31, 2017 | 8.875 | 8.980 | 8.859 | 8.962 | 57,514,216 | +0.12(+1.40%) |
Oct 30, 2017 | 8.772 | 8.875 | 8.728 | 8.838 | 49,913,316 | +0.03(+0.33%) |
Oct 27, 2017 | 8.933 | 8.940 | 8.772 | 8.809 | 46,446,700 | -0.15(-1.71%) |
Oct 26, 2017 | 8.911 | 9.013 | 8.809 | 8.962 | 67,086,624 | +0.17(+1.91%) |
Oct 25, 2017 | 8.875 | 8.875 | 8.743 | 8.794 | 65,259,116 | -0.11(-1.23%) |
Oct 24, 2017 | 8.845 | 8.955 | 8.831 | 8.904 | 47,432,824 | +0.11(+1.25%) |
Oct 23, 2017 | 8.845 | 8.904 | 8.794 | 8.794 | 29,435,826 | -0.04(-0.50%) |
Oct 20, 2017 | 8.853 | 8.867 | 8.765 | 8.838 | 38,569,376 | +0.01(+0.17%) |
Oct 19, 2017 | 8.758 | 8.838 | 8.694 | 8.823 | 41,128,664 | +0.03(+0.33%) |
Oct 18, 2017 | 8.859 | 8.910 | 8.780 | 8.795 | 42,661,944 | -0.06(-0.65%) |
Oct 17, 2017 | 8.751 | 8.881 | 8.744 | 8.852 | 76,605,680 | +0.11(+1.24%) |
Oct 16, 2017 | 8.650 | 8.766 | 8.629 | 8.744 | 44,836,212 | +0.05(+0.58%) |
Oct 13, 2017 | 8.701 | 8.780 | 8.564 | 8.694 | 61,815,700 | -0.05(-0.58%) |
Oct 12, 2017 | 8.874 | 8.888 | 8.737 | 8.744 | 63,654,204 | -0.19(-2.10%) |
Oct 11, 2017 | 8.932 | 8.968 | 8.881 | 8.932 | 48,447,740 | -0.01(-0.08%) |
Oct 10, 2017 | 8.903 | 8.960 | 8.838 | 8.939 | 56,253,096 | +0.04(+0.41%) |
Oct 09, 2017 | 8.896 | 8.953 | 8.838 | 8.903 | 40,089,020 | +0.02(+0.24%) |
Oct 06, 2017 | 8.802 | 8.896 | 8.796 | 8.881 | 48,640,208 | +0.04(+0.49%) |
Oct 05, 2017 | 8.903 | 8.917 | 8.766 | 8.838 | 66,733,800 | -0.04(-0.41%) |
Oct 04, 2017 | 8.896 | 8.989 | 8.859 | 8.874 | 73,304,352 | -0.03(-0.32%) |
Oct 03, 2017 | 8.888 | 8.968 | 8.816 | 8.903 | 90,965,656 | +0.18(+2.07%) |
Oct 02, 2017 | 8.657 | 8.722 | 8.636 | 8.722 | 49,910,532 | +0.09(+1.00%) |
Sep 29, 2017 | 8.636 | 8.672 | 8.600 | 8.636 | 43,283,992 | +0.01(+0.08%) |
Sep 28, 2017 | 8.621 | 8.650 | 8.585 | 8.629 | 32,025,882 | +0.01(+0.08%) |
Sep 27, 2017 | 8.672 | 8.556 | 8.621 | 39,374,204 | +0.01(+0.17%) | |
Sep 26, 2017 | 8.621 | 8.657 | 8.585 | 8.607 | 42,477,388 | -0.01(-0.08%) |
Sep 25, 2017 | 8.571 | 8.701 | 8.542 | 8.614 | 56,502,476 | +0.07(+0.84%) |
Sep 22, 2017 | 8.470 | 8.564 | 8.455 | 8.542 | 41,854,860 | +0.09(+1.02%) |
Sep 21, 2017 | 8.448 | 8.528 | 8.434 | 8.455 | 55,885,552 | +0.01(+0.09%) |
Sep 20, 2017 | 8.427 | 8.510 | 8.394 | 8.448 | 37,013,724 | -0.01(-0.09%) |
Sep 19, 2017 | 8.391 | 8.470 | 8.383 | 8.455 | 36,543,904 | +0.06(+0.77%) |
Sep 18, 2017 | 8.391 | 8.463 | 8.365 | 8.391 | 34,833,432 | +0.01(+0.09%) |
Sep 15, 2017 | 8.326 | 8.387 | 8.290 | 8.383 | 42,782,164 | +0.04(+0.52%) |
Sep 14, 2017 | 8.369 | 8.427 | 8.282 | 8.340 | 43,931,564 | -0.04(-0.52%) |
Sep 13, 2017 | 8.369 | 8.391 | 8.311 | 8.383 | 32,295,698 | +0.02(+0.26%) |
Sep 12, 2017 | 8.246 | 8.419 | 8.217 | 8.362 | 57,363,532 | +0.13(+1.58%) |
Sep 11, 2017 | 8.225 | 8.261 | 8.210 | 8.232 | 60,121,328 | +0.04(+0.44%) |
Sep 08, 2017 | 8.181 | 8.217 | 8.145 | 8.196 | 36,916,896 | -0.03(-0.35%) |
Sep 07, 2017 | 8.311 | 8.311 | 8.174 | 8.225 | 41,956,384 | -0.07(-0.87%) |
Sep 06, 2017 | 8.217 | 8.318 | 8.217 | 8.297 | 59,974,568 | +0.10(+1.23%) |
Sep 05, 2017 | 8.196 | 8.217 | 8.109 | 8.196 | 61,182,608 | +0.01(+0.09%) |
Sep 01, 2017 | 8.066 | 8.210 | 8.037 | 8.189 | 89,486,040 | +0.23(+2.90%) |
Aug 31, 2017 | 7.914 | 8.080 | 7.900 | 7.958 | 75,138,032 | +0.06(+0.82%) |
Aug 30, 2017 | 7.806 | 7.893 | 7.770 | 7.893 | 32,751,564 | +0.07(+0.92%) |
Aug 29, 2017 | 7.756 | 7.857 | 7.741 | 7.821 | 41,315,324 | +0.04(+0.46%) |
Aug 28, 2017 | 7.835 | 7.849 | 7.741 | 7.785 | 30,912,480 | -0.02(-0.28%) |
Aug 25, 2017 | 7.770 | 7.849 | 7.763 | 7.806 | 49,797,636 | +0.08(+1.03%) |
Aug 24, 2017 | 7.756 | 7.792 | 7.712 | 7.727 | 46,550,756 | +0.00(+0.00%) |
Aug 23, 2017 | 7.655 | 7.777 | 7.640 | 7.727 | 49,073,968 | +0.04(+0.56%) |
Aug 22, 2017 | 7.655 | 7.741 | 7.655 | 7.684 | 39,746,752 | +0.06(+0.76%) |
Aug 21, 2017 | 7.597 | 7.687 | 7.590 | 7.626 | 41,793,984 | +0.01(+0.09%) |
Aug 18, 2017 | 7.662 | 7.669 | 7.554 | 7.619 | 60,986,000 | -0.06(-0.75%) |
Aug 17, 2017 | 7.785 | 7.792 | 7.647 | 7.676 | 49,224,348 | -0.12(-1.48%) |
Aug 16, 2017 | 7.835 | 7.864 | 7.777 | 7.792 | 39,234,500 | -0.03(-0.37%) |
Aug 15, 2017 | 7.878 | 7.936 | 7.817 | 7.821 | 40,550,300 | -0.05(-0.64%) |
Aug 14, 2017 | 7.806 | 7.900 | 7.785 | 7.871 | 36,591,708 | +0.10(+1.30%) |
Aug 11, 2017 | 7.785 | 7.821 | 7.763 | 7.770 | 44,770,708 | +0.00(+0.00%) |
Aug 10, 2017 | 7.849 | 7.871 | 7.770 | 7.770 | 44,216,940 | -0.11(-1.37%) |
Aug 09, 2017 | 7.849 | 7.900 | 7.813 | 7.878 | 44,554,176 | +0.02(+0.28%) |
Aug 08, 2017 | 7.900 | 7.936 | 7.849 | 7.857 | 36,179,900 | -0.02(-0.27%) |
Aug 07, 2017 | 7.893 | 7.922 | 7.864 | 7.878 | 48,531,028 | -0.02(-0.27%) |
Aug 04, 2017 | 7.864 | 7.929 | 7.777 | 7.900 | 40,567,392 | +0.01(+0.18%) |
Aug 03, 2017 | 7.943 | 7.972 | 7.878 | 7.886 | 28,139,566 | -0.05(-0.64%) |
Aug 02, 2017 | 7.922 | 7.954 | 7.886 | 7.936 | 42,801,472 | +0.04(+0.46%) |
Aug 01, 2017 | 8.015 | 8.037 | 7.846 | 7.900 | 90,221,152 | -0.19(-2.41%) |
Jul 31, 2017 | 8.051 | 8.102 | 8.026 | 8.095 | 54,817,668 | +0.04(+0.45%) |
Jul 28, 2017 | 8.044 | 8.095 | 7.979 | 8.059 | 34,463,772 | -0.01(-0.09%) |
Jul 27, 2017 | 7.994 | 8.080 | 7.958 | 8.066 | 53,624,152 | +0.09(+1.08%) |
Jul 26, 2017 | 8.037 | 8.051 | 7.900 | 7.979 | 100,166,400 | -0.15(-1.86%) |
Jul 25, 2017 | 8.152 | 8.207 | 8.095 | 8.131 | 73,247,888 | -0.01(-0.18%) |
Jul 24, 2017 | 8.304 | 8.333 | 8.131 | 8.145 | 66,690,404 | -0.17(-2.08%) |
Jul 21, 2017 | 8.362 | 8.383 | 8.275 | 8.318 | 38,298,340 | -0.12(-1.45%) |
Jul 20, 2017 | 8.434 | 8.499 | 8.412 | 8.441 | 42,017,808 | +0.01(+0.17%) |
Jul 19, 2017 | 8.377 | 8.427 | 8.363 | 8.427 | 36,814,184 | +0.06(+0.68%) |
Jul 18, 2017 | 8.348 | 8.370 | 8.313 | 8.370 | 34,570,320 | +0.01(+0.09%) |
Jul 17, 2017 | 8.341 | 8.370 | 8.298 | 8.363 | 34,230,168 | +0.04(+0.51%) |
Jul 14, 2017 | 8.295 | 8.355 | 8.263 | 8.320 | 55,863,672 | +0.06(+0.69%) |
Jul 13, 2017 | 8.163 | 8.327 | 8.156 | 8.263 | 47,240,044 | +0.09(+1.13%) |
Jul 12, 2017 | 8.127 | 8.277 | 8.120 | 8.170 | 46,449,356 | +0.06(+0.79%) |
Jul 11, 2017 | 8.056 | 8.142 | 8.049 | 8.106 | 36,379,568 | +0.03(+0.35%) |
Jul 10, 2017 | 8.006 | 8.085 | 7.999 | 8.078 | 26,506,738 | +0.06(+0.71%) |
Jul 07, 2017 | 7.985 | 8.035 | 7.949 | 8.021 | 29,301,686 | +0.06(+0.72%) |
Jul 06, 2017 | 8.042 | 8.091 | 7.956 | 7.964 | 44,833,864 | -0.09(-1.06%) |
Jul 05, 2017 | 8.199 | 8.234 | 8.021 | 8.049 | 55,318,668 | -0.19(-2.25%) |
Jul 03, 2017 | 8.092 | 8.323 | 8.013 | 8.234 | 61,700,192 | +0.26(+3.31%) |
Jun 30, 2017 | 7.964 | 8.035 | 7.949 | 7.971 | 57,662,460 | +0.01(+0.18%) |
Jun 29, 2017 | 7.928 | 7.978 | 7.885 | 7.956 | 46,209,656 | +0.06(+0.72%) |
Jun 28, 2017 | 7.914 | 7.956 | 7.885 | 7.899 | 44,671,604 | +0.01(+0.09%) |
Jun 27, 2017 | 7.956 | 7.978 | 7.878 | 7.892 | 39,989,840 | -0.07(-0.89%) |
Jun 26, 2017 | 7.878 | 7.978 | 7.875 | 7.964 | 43,964,076 | +0.10(+1.27%) |
Jun 23, 2017 | 7.907 | 7.928 | 7.839 | 7.864 | 63,441,876 | -0.06(-0.81%) |
Jun 22, 2017 | 7.850 | 7.964 | 7.835 | 7.928 | 37,864,780 | +0.06(+0.82%) |
Jun 21, 2017 | 7.942 | 7.942 | 7.835 | 7.864 | 51,942,336 | -0.06(-0.72%) |
Jun 20, 2017 | 7.985 | 7.992 | 7.899 | 7.921 | 44,884,264 | -0.09(-1.07%) |
Jun 19, 2017 | 7.978 | 8.035 | 7.964 | 8.006 | 42,873,808 | +0.01(+0.18%) |
Jun 16, 2017 | 8.006 | 8.006 | 7.885 | 7.992 | 75,859,544 | -0.01(-0.18%) |
Jun 15, 2017 | 7.942 | 8.042 | 7.935 | 8.006 | 39,913,460 | +0.01(+0.18%) |
Jun 14, 2017 | 8.042 | 7.878 | 7.992 | 62,287,432 | -0.04(-0.44%) | |
Jun 13, 2017 | 8.060 | 8.085 | 7.942 | 8.028 | 41,961,168 | -0.01(-0.09%) |
Jun 12, 2017 | 7.928 | 8.092 | 7.928 | 8.035 | 54,011,892 | +0.11(+1.35%) |
Jun 09, 2017 | 7.899 | 7.942 | 7.843 | 7.928 | 42,517,996 | +0.02(+0.27%) |
Jun 08, 2017 | 7.907 | 7.771 | 7.907 | 57,217,908 | +0.02(+0.27%) | |
Jun 07, 2017 | 7.949 | 7.971 | 7.850 | 7.885 | 52,426,572 | -0.04(-0.45%) |
Jun 06, 2017 | 7.971 | 7.978 | 7.871 | 7.921 | 62,534,240 | -0.09(-1.16%) |
Jun 05, 2017 | 8.092 | 8.092 | 7.996 | 8.013 | 59,746,820 | -0.07(-0.88%) |
Jun 02, 2017 | 8.135 | 8.142 | 8.006 | 8.085 | 64,473,376 | -0.04(-0.53%) |
Jun 01, 2017 | 8.013 | 8.220 | 7.907 | 8.127 | 107,684,032 | +0.21(+2.61%) |
May 31, 2017 | 7.921 | 7.928 | 7.835 | 7.921 | 51,096,348 | +0.03(+0.36%) |
May 30, 2017 | 7.835 | 7.921 | 7.828 | 7.892 | 50,654,608 | +0.11(+1.37%) |
May 26, 2017 | 7.729 | 7.796 | 7.700 | 7.786 | 39,556,516 | +0.05(+0.64%) |
May 25, 2017 | 7.807 | 7.814 | 7.664 | 7.736 | 64,941,084 | -0.07(-0.91%) |
May 24, 2017 | 7.878 | 7.878 | 7.743 | 7.807 | 65,603,932 | -0.06(-0.81%) |
May 23, 2017 | 7.949 | 7.953 | 7.814 | 7.871 | 57,292,044 | -0.04(-0.45%) |
May 22, 2017 | 7.914 | 7.928 | 7.821 | 7.907 | 102,920,952 | +0.16(+2.12%) |
May 19, 2017 | 7.700 | 7.793 | 7.686 | 7.743 | 45,530,388 | +0.06(+0.74%) |
May 18, 2017 | 7.643 | 7.707 | 7.622 | 7.686 | 53,193,572 | +0.02(+0.28%) |
May 17, 2017 | 7.793 | 7.800 | 7.600 | 7.664 | 76,717,736 | -0.13(-1.65%) |
May 16, 2017 | 7.878 | 7.885 | 7.764 | 7.793 | 59,140,488 | +0.00(+0.00%) |
May 15, 2017 | 7.807 | 7.857 | 7.778 | 7.793 | 38,406,652 | +0.01(+0.18%) |
May 12, 2017 | 7.835 | 7.857 | 7.764 | 7.778 | 48,103,124 | -0.06(-0.82%) |
May 11, 2017 | 7.864 | 7.885 | 7.814 | 7.843 | 41,099,012 | -0.02(-0.27%) |
May 10, 2017 | 7.949 | 7.978 | 7.857 | 7.864 | 49,118,520 | -0.09(-1.08%) |
May 09, 2017 | 7.935 | 8.017 | 7.907 | 7.949 | 61,967,924 | +0.02(+0.27%) |
May 08, 2017 | 7.964 | 8.006 | 7.899 | 7.928 | 49,923,936 | -0.01(-0.09%) |
May 05, 2017 | 7.843 | 7.949 | 7.821 | 7.935 | 40,608,796 | +0.10(+1.27%) |
May 04, 2017 | 7.899 | 7.914 | 7.807 | 7.835 | 48,628,000 | -0.05(-0.63%) |
May 03, 2017 | 7.778 | 7.899 | 7.771 | 7.885 | 80,423,560 | +0.11(+1.37%) |
May 02, 2017 | 8.049 | 8.099 | 7.764 | 7.778 | 139,680,576 | -0.36(-4.38%) |
May 01, 2017 | 8.184 | 8.220 | 8.120 | 8.135 | 45,089,192 | -0.04(-0.44%) |
Apr 28, 2017 | 8.199 | 8.199 | 8.120 | 8.170 | 58,142,124 | +0.00(+0.00%) |
Apr 27, 2017 | 8.306 | 8.320 | 8.078 | 8.170 | 70,475,880 | -0.09(-1.12%) |
Apr 26, 2017 | 8.170 | 8.334 | 8.156 | 8.263 | 72,559,360 | +0.09(+1.05%) |
Apr 25, 2017 | 8.170 | 8.192 | 8.142 | 8.177 | 50,339,856 | +0.04(+0.44%) |
Apr 24, 2017 | 8.177 | 8.192 | 8.092 | 8.142 | 57,659,432 | +0.06(+0.79%) |
Apr 21, 2017 | 8.163 | 8.177 | 8.063 | 8.078 | 36,607,980 | -0.09(-1.13%) |
Apr 20, 2017 | 8.013 | 8.192 | 8.006 | 8.170 | 70,177,560 | +0.20(+2.50%) |
Apr 19, 2017 | 7.971 | 8.035 | 7.956 | 7.971 | 52,677,836 | +0.04(+0.45%) |
Apr 18, 2017 | 7.942 | 7.964 | 7.892 | 7.935 | 50,056,636 | +0.01(+0.09%) |
Apr 17, 2017 | 7.886 | 7.942 | 7.830 | 7.928 | 63,633,648 | +0.12(+1.53%) |
Apr 13, 2017 | 7.886 | 7.907 | 7.809 | 7.809 | 46,653,664 | -0.08(-1.07%) |
Apr 12, 2017 | 7.921 | 7.939 | 7.872 | 7.893 | 80,479,832 | -0.04(-0.44%) |
Apr 11, 2017 | 7.921 | 7.928 | 7.851 | 7.928 | 51,740,400 | +0.02(+0.27%) |
Apr 10, 2017 | 7.914 | 7.977 | 7.900 | 7.907 | 36,787,508 | +0.01(+0.18%) |
Apr 07, 2017 | 7.914 | 7.949 | 7.879 | 7.893 | 41,083,384 | -0.03(-0.35%) |
Apr 06, 2017 | 7.921 | 7.984 | 7.886 | 7.921 | 51,455,040 | +0.01(+0.09%) |
Apr 05, 2017 | 8.069 | 8.079 | 7.907 | 7.914 | 61,619,556 | -0.08(-0.97%) |
Apr 04, 2017 | 7.998 | 8.069 | 7.928 | 7.991 | 57,006,596 | -0.05(-0.61%) |
Apr 03, 2017 | 8.181 | 8.181 | 7.928 | 8.040 | 93,427,632 | -0.14(-1.72%) |
Mar 31, 2017 | 8.195 | 8.209 | 8.153 | 8.181 | 38,013,840 | -0.03(-0.34%) |
Mar 30, 2017 | 8.202 | 8.251 | 8.160 | 8.209 | 39,847,228 | +0.00(+0.00%) |
Mar 29, 2017 | 8.244 | 8.265 | 8.181 | 8.209 | 50,929,100 | +0.02(+0.26%) |
Mar 28, 2017 | 8.090 | 8.293 | 8.069 | 8.188 | 82,040,448 | +0.13(+1.66%) |
Mar 27, 2017 | 8.090 | 8.118 | 8.019 | 8.055 | 82,089,232 | -0.11(-1.38%) |
Mar 24, 2017 | 8.195 | 8.269 | 8.118 | 8.167 | 62,279,680 | -0.04(-0.43%) |
Mar 23, 2017 | 8.132 | 8.258 | 8.083 | 8.202 | 101,311,392 | -0.07(-0.85%) |
Mar 22, 2017 | 8.315 | 8.167 | 8.272 | 101,167,848 | +0.04(+0.43%) | |
Mar 21, 2017 | 8.645 | 8.659 | 8.223 | 8.237 | 144,484,576 | -0.39(-4.56%) |
Mar 20, 2017 | 8.771 | 8.778 | 8.610 | 8.631 | 64,476,924 | -0.14(-1.60%) |
Mar 17, 2017 | 8.954 | 8.954 | 8.754 | 8.771 | 78,153,464 | -0.15(-1.73%) |
Mar 16, 2017 | 8.891 | 8.940 | 8.849 | 8.926 | 41,191,356 | +0.04(+0.40%) |
Mar 15, 2017 | 8.828 | 8.891 | 8.800 | 8.891 | 48,784,764 | +0.07(+0.80%) |
Mar 14, 2017 | 8.792 | 8.828 | 8.750 | 8.821 | 38,342,596 | +0.01(+0.08%) |
Mar 13, 2017 | 8.828 | 8.877 | 8.785 | 8.814 | 32,175,744 | +0.01(+0.08%) |
Mar 10, 2017 | 8.821 | 8.877 | 8.764 | 8.807 | 49,607,624 | +0.02(+0.24%) |
Mar 09, 2017 | 8.814 | 8.814 | 8.715 | 8.785 | 41,467,160 | -0.02(-0.24%) |
Mar 08, 2017 | 8.785 | 8.884 | 8.757 | 8.807 | 38,873,520 | +0.05(+0.56%) |
Mar 07, 2017 | 8.792 | 8.803 | 8.729 | 8.757 | 36,814,892 | -0.04(-0.48%) |
Mar 06, 2017 | 8.842 | 8.856 | 8.785 | 8.800 | 40,905,632 | -0.09(-1.03%) |
Mar 03, 2017 | 8.898 | 8.933 | 8.807 | 8.891 | 43,386,372 | -0.01(-0.08%) |
Mar 02, 2017 | 8.940 | 8.958 | 8.842 | 8.898 | 47,265,264 | -0.02(-0.24%) |
Mar 01, 2017 | 8.898 | 8.961 | 8.891 | 8.919 | 51,470,960 | +0.11(+1.28%) |
Feb 28, 2017 | 8.877 | 8.897 | 8.750 | 8.807 | 51,341,280 | -0.09(-1.03%) |
Feb 27, 2017 | 8.778 | 8.912 | 8.736 | 8.898 | 59,297,992 | +0.13(+1.52%) |
Feb 24, 2017 | 8.792 | 8.792 | 8.701 | 8.764 | 58,075,096 | -0.06(-0.72%) |
Feb 23, 2017 | 8.926 | 8.937 | 8.821 | 8.828 | 31,966,228 | -0.08(-0.87%) |
Feb 22, 2017 | 8.898 | 8.972 | 8.891 | 8.905 | 35,253,040 | -0.01(-0.16%) |
Feb 21, 2017 | 8.863 | 8.940 | 8.863 | 8.919 | 41,482,300 | +0.08(+0.87%) |
Feb 17, 2017 | 8.842 | 8.842 | 8.842 | 0 | +0.03(+0.32%) | |
Feb 16, 2017 | 8.863 | 8.884 | 8.771 | 8.814 | 32,553,118 | -0.06(-0.71%) |
Feb 15, 2017 | 8.870 | 8.884 | 8.824 | 8.877 | 35,724,564 | -0.01(-0.16%) |
Feb 14, 2017 | 8.884 | 8.926 | 8.849 | 8.891 | 40,333,084 | +0.06(+0.72%) |
Feb 13, 2017 | 8.814 | 8.870 | 8.771 | 8.828 | 34,805,928 | +0.04(+0.40%) |
Feb 10, 2017 | 8.743 | 8.792 | 8.694 | 8.792 | 46,947,560 | +0.09(+1.05%) |
Feb 09, 2017 | 8.701 | 8.764 | 8.680 | 8.701 | 46,843,928 | +0.00(+0.00%) |
Feb 08, 2017 | 8.673 | 8.750 | 8.624 | 8.701 | 37,562,804 | +0.03(+0.32%) |
Feb 07, 2017 | 8.792 | 8.800 | 8.652 | 8.673 | 46,829,288 | -0.13(-1.44%) |
Feb 06, 2017 | 8.821 | 8.866 | 8.757 | 8.800 | 38,288,956 | -0.03(-0.32%) |
Feb 03, 2017 | 8.729 | 8.870 | 8.708 | 8.828 | 54,415,564 | +0.20(+2.28%) |
Feb 02, 2017 | 8.645 | 8.694 | 8.596 | 8.631 | 41,299,752 | -0.03(-0.32%) |
Feb 01, 2017 | 8.750 | 8.842 | 8.589 | 8.659 | 63,156,832 | -0.03(-0.32%) |
Jan 31, 2017 | 8.652 | 8.708 | 8.568 | 8.687 | 66,816,496 | -0.01(-0.08%) |
Jan 30, 2017 | 8.757 | 8.757 | 8.631 | 8.694 | 55,847,920 | -0.08(-0.96%) |
Jan 27, 2017 | 8.771 | 8.814 | 8.701 | 8.778 | 49,248,812 | +0.08(+0.97%) |
Jan 26, 2017 | 8.891 | 8.912 | 8.680 | 8.694 | 79,141,648 | -0.30(-3.28%) |
Jan 25, 2017 | 8.933 | 8.996 | 8.884 | 8.989 | 66,472,608 | +0.13(+1.43%) |
Jan 24, 2017 | 8.680 | 8.863 | 8.669 | 8.863 | 49,235,104 | +0.21(+2.44%) |
Jan 23, 2017 | 8.680 | 8.701 | 8.589 | 8.652 | 45,045,284 | -0.04(-0.40%) |
Jan 20, 2017 | 8.750 | 8.771 | 8.652 | 8.687 | 41,645,472 | -0.05(-0.56%) |
Jan 19, 2017 | 8.715 | 8.828 | 8.673 | 8.736 | 42,867,196 | +0.01(+0.16%) |
Jan 18, 2017 | 8.736 | 8.750 | 8.645 | 8.722 | 48,126,188 | +0.00(+0.00%) |
Jan 17, 2017 | 8.750 | 8.805 | 8.674 | 8.722 | 70,919,792 | -0.01(-0.16%) |
Jan 13, 2017 | 8.736 | 8.736 | 8.736 | 0 | +0.03(+0.32%) | |
Jan 12, 2017 | 8.757 | 8.771 | 8.542 | 8.708 | 52,741,684 | -0.06(-0.63%) |
Jan 11, 2017 | 8.791 | 8.798 | 8.653 | 8.764 | 71,862,080 | -0.12(-1.40%) |
Jan 10, 2017 | 8.784 | 9.006 | 8.757 | 8.888 | 84,759,696 | +0.15(+1.74%) |
Jan 09, 2017 | 8.847 | 8.895 | 8.736 | 8.736 | 56,991,956 | -0.09(-1.02%) |
Jan 06, 2017 | 8.854 | 8.881 | 8.743 | 8.826 | 58,286,124 | -0.01(-0.08%) |
Jan 05, 2017 | 9.137 | 9.144 | 8.736 | 8.833 | 109,316,304 | -0.28(-3.04%) |
Jan 04, 2017 | 8.833 | 9.179 | 8.812 | 9.110 | 112,231,648 | +0.40(+4.61%) |
Jan 03, 2017 | 8.439 | 8.715 | 8.390 | 8.708 | 58,556,856 | +0.32(+3.79%) |
Dec 30, 2016 | 8.390 | 8.390 | 8.390 | 0 | -0.07(-0.82%) | |
Dec 29, 2016 | 8.473 | 8.515 | 8.452 | 8.459 | 28,633,394 | -0.01(-0.16%) |
Dec 28, 2016 | 8.556 | 8.612 | 8.452 | 8.473 | 38,845,076 | -0.10(-1.13%) |
Dec 27, 2016 | 8.598 | 8.653 | 8.549 | 8.570 | 28,131,942 | -0.05(-0.56%) |
Dec 23, 2016 | 8.618 | 8.618 | 8.618 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 8.736 | 8.743 | 8.577 | 8.577 | 39,910,940 | -0.17(-1.90%) |
Dec 21, 2016 | 8.805 | 8.833 | 8.746 | 8.743 | 26,188,940 | -0.10(-1.10%) |
Dec 20, 2016 | 8.784 | 8.867 | 8.771 | 8.840 | 25,764,272 | +0.08(+0.95%) |
Dec 19, 2016 | 8.708 | 8.850 | 8.708 | 8.757 | 33,006,166 | +0.02(+0.24%) |
Dec 16, 2016 | 8.757 | 8.784 | 8.689 | 8.736 | 40,993,752 | +0.03(+0.40%) |
Dec 15, 2016 | 8.674 | 8.798 | 8.660 | 8.701 | 34,368,240 | +0.03(+0.40%) |
Dec 14, 2016 | 8.750 | 8.847 | 8.646 | 8.667 | 61,718,808 | -0.17(-1.88%) |
Dec 13, 2016 | 8.881 | 8.909 | 8.819 | 8.833 | 56,722,448 | -0.03(-0.39%) |
Dec 12, 2016 | 9.047 | 9.061 | 8.861 | 8.867 | 57,186,496 | -0.24(-2.66%) |
Dec 09, 2016 | 8.992 | 9.130 | 8.930 | 9.110 | 65,428,380 | +0.10(+1.07%) |
Dec 08, 2016 | 9.040 | 9.096 | 8.971 | 9.013 | 59,936,576 | -0.02(-0.23%) |
Dec 07, 2016 | 8.708 | 9.096 | 8.674 | 9.033 | 84,696,296 | +0.35(+3.98%) |
Dec 06, 2016 | 8.577 | 8.708 | 8.556 | 8.688 | 34,583,756 | +0.08(+0.96%) |
Dec 05, 2016 | 8.515 | 8.646 | 8.501 | 8.605 | 52,301,576 | +0.14(+1.63%) |
Dec 02, 2016 | 8.701 | 8.701 | 8.404 | 8.466 | 55,935,288 | -0.13(-1.53%) |